KissMeData/058650/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160610	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
3	20241231	150612	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
4	20241231	140609	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
5	20241231	130611	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
6	20241231	120611	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
7	20241231	110609	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
8	20241231	100605	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
9	20241231	090611	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	12	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46528	N	N	0	N	N
10	20241230	160608	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	8928400	93	67.39	96000	97500	94600	124800	67200	96000	96047.62	1.16	0	-3	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
11	20241230	150611	57	100.00	KOSPI	금속	N	N	N	N	N	97500	1500	2	1.56	6628700	69	50.00	96000	97500	94600	124800	67200	96000	96068.12	1.16	0	5	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
12	20241230	140610	57	100.00	KOSPI	금속	N	N	N	N	N	95700	-300	5	-0.31	3350800	35	25.36	96000	96000	94600	124800	67200	96000	95737.14	1.16	0	7	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3828	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.50	89400	20240806	7.05	132000	-27.50	20240220	89400	7.05	20240806	132000	-27.50	20240220	89400	7.05	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
13	20241230	130609	57	100.00	KOSPI	금속	N	N	N	N	N	95900	-100	5	-0.10	1818100	19	13.77	96000	96000	94600	124800	67200	96000	95689.47	1.16	0	2	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3836	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.35	89400	20240806	7.27	132000	-27.35	20240220	89400	7.27	20240806	132000	-27.35	20240220	89400	7.27	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
14	20241230	120607	57	100.00	KOSPI	금속	N	N	N	N	N	96000	0	3	0.00	1626300	17	12.32	96000	96000	94600	124800	67200	96000	95664.71	1.16	0	1	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
15	20241230	110609	57	100.00	KOSPI	금속	N	N	N	N	N	95900	-100	5	-0.10	859000	9	6.52	96000	96000	94600	124800	67200	96000	95444.44	1.16	0	0	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3836	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.35	89400	20240806	7.27	132000	-27.35	20240220	89400	7.27	20240806	132000	-27.35	20240220	89400	7.27	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
16	20241230	100609	57	100.00	KOSPI	금속	N	N	N	N	N	95900	-100	5	-0.10	381200	4	2.90	96000	96000	94600	124800	67200	96000	95300.00	1.16	0	1	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3836	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.35	89400	20240806	7.27	132000	-27.35	20240220	89400	7.27	20240806	132000	-27.35	20240220	89400	7.27	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
17	20241230	090610	57	100.00	KOSPI	금속	N	N	N	N	N	96000	0	3	0.00	96000	1	0.72	96000	96000	96000	124800	67200	96000	96000.00	1.16	0	1	98400	97200	96400	95200	94400	96800	94800	200	28800	5000	65280	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46516	N	N	0	N	N
18	20241227	160606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96000	-900	5	-0.93	13239400	138	265.38	96900	97600	95600	125900	67900	96900	95937.68	1.16	0	54	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
19	20241227	150606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	-600	5	-0.62	12663400	132	253.85	96900	97600	95600	125900	67900	96900	95934.85	1.16	0	54	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
20	20241227	140608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96200	-700	5	-0.72	12085600	126	242.31	96900	97600	95600	125900	67900	96900	95917.46	1.16	0	55	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3848	4.69	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.12	89400	20240806	7.61	132000	-27.12	20240220	89400	7.61	20240806	132000	-27.12	20240220	89400	7.61	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
21	20241227	130608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	-600	5	-0.62	11796800	123	236.54	96900	97600	95600	125900	67900	96900	95908.94	1.16	0	54	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
22	20241227	120607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	-600	5	-0.62	11411600	119	228.85	96900	97600	95600	125900	67900	96900	95895.80	1.16	0	54	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
23	20241227	110606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	-600	5	-0.62	9389300	98	188.46	96900	97600	95600	125900	67900	96900	95809.18	1.16	0	54	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
24	20241227	100606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96100	-800	5	-0.83	9100400	95	182.69	96900	97600	95600	125900	67900	96900	95793.68	1.16	0	55	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3844	4.69	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.20	89400	20240806	7.49	132000	-27.20	20240220	89400	7.49	20240806	132000	-27.20	20240220	89400	7.49	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
25	20241227	090608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96900	0	3	0.00	290700	3	5.77	96900	96900	96900	125900	67900	96900	96900.00	1.16	0	0	97300	97100	97000	96800	96700	97050	96750	200	29000	5000	65890	100	1	4000000	3876	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	132000	-26.59	20240220	89400	8.39	20240806	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46499	N	N	0	N	N
26	20241226	160605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96900	-200	5	-0.21	5047100	52	61.90	97100	97200	96900	126200	68000	97100	97059.62	1.16	0	6	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3876	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	132000	-26.59	20240220	89400	8.39	20240806	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
27	20241226	150601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	4368800	45	53.57	97100	97200	97000	126200	68000	97100	97084.44	1.16	0	3	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
28	20241226	140601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	4368800	45	53.57	97100	97200	97000	126200	68000	97100	97084.44	1.16	0	3	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
29	20241226	130603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	1262500	13	15.48	97100	97200	97100	126200	68000	97100	97115.38	1.16	0	0	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
30	20241226	120559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	97100	1	1.19	97100	97100	97100	126200	68000	97100	97100.00	1.16	0	0	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
31	20241226	110602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	97100	1	1.19	97100	97100	97100	126200	68000	97100	97100.00	1.16	0	0	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
32	20241226	100602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	97100	1	1.19	97100	97100	97100	126200	68000	97100	97100.00	1.16	0	0	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
33	20241226	090603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	0	0	0.00	0	0	0	126200	68000	97100	0.00	1.16	0	0	98033	97566	97333	96866	96633	97450	96750	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46499	N	N	17	N	N
34	20241224	160602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	100	2	0.10	8177700	84	40.78	97100	97800	97100	126100	67900	97000	97353.57	1.16	0	-10	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46500	N	N	17	N	N
35	20241224	150602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	200	2	0.21	4487700	46	22.33	97100	97800	97100	126100	67900	97000	97558.70	1.16	0	5	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3888	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
36	20241224	140559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	600	2	0.62	3904500	40	19.42	97100	97800	97100	126100	67900	97000	97612.50	1.16	0	5	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3904	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
37	20241224	130601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97300	300	2	0.31	3612100	37	17.96	97100	97800	97100	126100	67900	97000	97624.32	1.16	0	3	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3892	4.75	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.29	89400	20240806	8.84	132000	-26.29	20240220	89400	8.84	20240806	132000	-26.29	20240220	89400	8.84	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
38	20241224	120600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	700	2	0.72	2735600	28	13.59	97100	97800	97100	126100	67900	97000	97700.00	1.16	0	2	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3908	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
39	20241224	110601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	800	2	0.82	2637900	27	13.11	97100	97800	97100	126100	67900	97000	97700.00	1.16	0	1	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3912	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
40	20241224	100601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	800	2	0.82	2442900	25	12.14	97100	97800	97100	126100	67900	97000	97716.00	1.16	0	0	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3912	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
41	20241224	090604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	100	2	0.10	194200	2	0.97	97100	97100	97100	126100	67900	97000	97100.00	1.16	0	0	98200	97600	96900	96300	95600	97900	96600	200	29100	5000	65960	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
42	20241223	160557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-500	5	-0.51	19991500	206	44.59	96200	97500	96200	126700	68300	97500	97046.12	1.16	0	84	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3880	4.73	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46500	N	N	3	N	N
43	20241223	150600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-500	5	-0.51	18827500	194	41.99	96200	97500	96200	126700	68300	97500	97048.97	1.16	0	85	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
44	20241223	140556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-500	5	-0.51	13201500	136	29.44	96200	97500	96200	126700	68300	97500	97069.85	1.16	0	28	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
45	20241223	130556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-500	5	-0.51	5829700	60	12.99	96200	97500	96200	126700	68300	97500	97161.67	1.16	0	6	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
46	20241223	120558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	0	3	0.00	3112200	32	6.93	96200	97500	96200	126700	68300	97500	97256.25	1.16	0	1	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
47	20241223	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	0	3	0.00	869700	9	1.95	96200	97500	96200	126700	68300	97500	96633.33	1.16	0	1	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
48	20241223	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	0	3	0.00	869700	9	1.95	96200	97500	96200	126700	68300	97500	96633.33	1.16	0	1	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
49	20241223	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96200	-1300	5	-1.33	577200	6	1.30	96200	96200	96200	126700	68300	97500	96200.00	1.16	0	1	99900	98700	97300	96100	94700	99300	96700	200	29200	5000	66300	100	1	4000000	3848	4.69	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.12	89400	20240806	7.61	132000	-27.12	20240220	89400	7.61	20240806	132000	-27.12	20240220	89400	7.61	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
50	20241220	160553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	500	2	0.52	45282700	462	466.67	95900	98500	95900	126100	67900	97000	98014.50	1.16	0	82	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3900	4.76	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
51	20241220	150556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	800	2	0.82	36081100	368	371.72	95900	98500	95900	126100	67900	97000	98046.47	1.16	0	75	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3912	4.77	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
52	20241220	140555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	800	2	0.82	30221000	308	311.11	95900	98500	95900	126100	67900	97000	98120.13	1.16	0	27	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3912	4.77	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
53	20241220	130553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	800	2	0.82	27677700	282	284.85	95900	98500	95900	126100	67900	97000	98147.87	1.16	0	10	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3912	4.77	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
54	20241220	120553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98400	1400	2	1.44	26797100	273	275.76	95900	98500	95900	126100	67900	97000	98157.88	1.16	0	10	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3936	4.80	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.45	89400	20240806	10.07	132000	-25.45	20240220	89400	10.07	20240806	132000	-25.45	20240220	89400	10.07	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
55	20241220	110553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98400	1400	2	1.44	21580000	220	222.22	95900	98400	95900	126100	67900	97000	98090.91	1.16	0	10	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3936	4.80	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.45	89400	20240806	10.07	132000	-25.45	20240220	89400	10.07	20240806	132000	-25.45	20240220	89400	10.07	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
56	20241220	100554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95900	-1100	5	-1.13	287700	3	3.03	95900	95900	95900	126100	67900	97000	95900.00	1.16	0	0	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3836	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.35	89400	20240806	7.27	132000	-27.35	20240220	89400	7.27	20240806	132000	-27.35	20240220	89400	7.27	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
57	20241220	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	0	3	0.00	0	0	0.00	0	0	0	126100	67900	97000	0.00	1.16	0	0	98800	97900	97100	96200	95400	98350	96650	200	29100	5000	65960	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46500	N	N	0	N	N
58	20241219	160553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	500	2	0.52	9483500	98	23.84	96400	98000	96300	125400	67600	96500	96770.41	1.16	0	18	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
59	20241219	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96900	400	2	0.41	8127600	84	20.44	96400	98000	96400	125400	67600	96500	96757.14	1.16	0	15	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3876	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	132000	-26.59	20240220	89400	8.39	20240806	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
60	20241219	140552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96800	300	2	0.31	7062100	73	17.76	96400	98000	96400	125400	67600	96500	96741.10	1.16	0	6	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3872	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
61	20241219	130552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96800	300	2	0.31	6868500	71	17.27	96400	98000	96400	125400	67600	96500	96739.44	1.16	0	6	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3872	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
62	20241219	120553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96800	300	2	0.31	5319700	55	13.38	96400	98000	96400	125400	67600	96500	96721.82	1.16	0	1	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3872	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
63	20241219	110551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96400	-100	5	-0.10	5222900	54	13.14	96400	98000	96400	125400	67600	96500	96720.37	1.16	0	0	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3856	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.97	89400	20240806	7.83	132000	-26.97	20240220	89400	7.83	20240806	132000	-26.97	20240220	89400	7.83	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
64	20241219	100544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	500	2	0.52	3293900	34	8.27	96400	98000	96400	125400	67600	96500	96879.41	1.16	0	-2	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
65	20241219	090552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96500	0	3	0.00	0	0	0.00	0	0	0	125400	67600	96500	0.00	1.16	0	0	98366	97432	96466	95532	94566	97900	96000	200	28900	5000	65620	100	1	4000000	3860	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	132000	-26.89	20240220	89400	7.94	20240806	132000	-26.89	20240220	89400	7.94	20240806	N	058650	5000	200 억	46505	N	N	0	N	N
66	20241218	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96500	700	2	0.73	39825200	411	30.72	95500	97400	95500	124500	67100	95800	96898.30	1.16	0	20	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3860	4.71	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	132000	-26.89	20240220	89400	7.94	20240806	132000	-26.89	20240220	89400	7.94	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
67	20241218	150553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96500	700	2	0.73	35871700	370	27.65	95500	97400	95500	124500	67100	95800	96950.54	1.16	0	22	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3860	4.71	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	132000	-26.89	20240220	89400	7.94	20240806	132000	-26.89	20240220	89400	7.94	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
68	20241218	140550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	800	2	0.84	33848700	349	26.08	95500	97400	95500	124500	67100	95800	96987.68	1.16	0	22	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3864	4.71	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
69	20241218	130552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	1200	2	1.25	6990500	72	5.38	95500	97400	95500	124500	67100	95800	97090.28	1.16	0	12	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
70	20241218	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	1200	2	1.25	6602500	68	5.08	95500	97400	95500	124500	67100	95800	97095.59	1.16	0	8	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
71	20241218	110551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	1200	2	1.25	5826500	60	4.48	95500	97400	95500	124500	67100	95800	97108.33	1.16	0	5	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
72	20241218	100551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	1200	2	1.25	5438500	56	4.19	95500	97400	95500	124500	67100	95800	97116.07	1.16	0	1	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
73	20241218	090553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97400	1600	2	1.67	5051400	52	3.89	95500	97400	95500	124500	67100	95800	97142.31	1.16	0	0	97333	96566	96033	95266	94733	96300	95000	200	28700	5000	65140	100	1	4000000	3896	4.75	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.21	89400	20240806	8.95	132000	-26.21	20240220	89400	8.95	20240806	132000	-26.21	20240220	89400	8.95	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
74	20241217	160548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95800	-1000	5	-1.03	128074900	1338	105.11	96800	96800	95500	125800	67800	96800	95721.15	1.16	0	-818	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3832	4.67	0.18	12	0.03	20501.00	539690.00	132000	20240220	-27.42	89400	20240806	7.16	132000	-27.42	20240220	89400	7.16	20240806	132000	-27.42	20240220	89400	7.16	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
75	20241217	150550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96000	-800	5	-0.83	118687100	1240	97.41	96800	96800	95500	125800	67800	96800	95715.40	1.16	0	-815	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3840	4.68	0.18	12	0.03	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
76	20241217	140551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95700	-1100	5	-1.14	70818500	740	58.13	96800	96800	95500	125800	67800	96800	95700.68	1.16	0	-460	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3828	4.67	0.18	12	0.02	20501.00	539690.00	132000	20240220	-27.50	89400	20240806	7.05	132000	-27.50	20240220	89400	7.05	20240806	132000	-27.50	20240220	89400	7.05	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
77	20241217	130538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95600	-1200	5	-1.24	12679000	132	10.37	96800	96800	95600	125800	67800	96800	96053.03	1.16	0	-29	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
78	20241217	120540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95800	-1000	5	-1.03	9617400	100	7.86	96800	96800	95700	125800	67800	96800	96174.00	1.16	0	-16	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3832	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.42	89400	20240806	7.16	132000	-27.42	20240220	89400	7.16	20240806	132000	-27.42	20240220	89400	7.16	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
79	20241217	110544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95700	-1100	5	-1.14	6072900	63	4.95	96800	96800	95700	125800	67800	96800	96395.24	1.16	0	-7	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3828	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.50	89400	20240806	7.05	132000	-27.50	20240220	89400	7.05	20240806	132000	-27.50	20240220	89400	7.05	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
80	20241217	100541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96800	0	3	0.00	193600	2	0.16	96800	96800	96800	125800	67800	96800	96800.00	1.16	0	0	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3872	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
81	20241217	090549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96800	0	3	0.00	193600	2	0.16	96800	96800	96800	125800	67800	96800	96800.00	1.16	0	0	98400	97600	96900	96100	95400	97250	95750	200	29000	5000	65820	100	1	4000000	3872	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	N	058650	5000	200 억	46487	N	N	0	N	N
82	20241216	160541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96800	600	2	0.62	123253300	1273	23.05	96900	97700	96200	125000	67400	96200	96821.13	1.16	0	-16	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3872	4.72	0.18	12	0.03	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
83	20241216	150549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97400	1200	2	1.25	119865000	1238	22.42	96900	97700	96200	125000	67400	96200	96821.49	1.16	0	-2	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3896	4.75	0.18	12	0.03	20501.00	539690.00	132000	20240220	-26.21	89400	20240806	8.95	132000	-26.21	20240220	89400	8.95	20240806	132000	-26.21	20240220	89400	8.95	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
84	20241216	140549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	1500	2	1.56	119280400	1232	22.31	96900	97700	96200	125000	67400	96200	96818.51	1.16	0	-6	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3908	4.77	0.18	12	0.03	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
85	20241216	130549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97300	1100	2	1.14	34666800	358	6.48	96900	97400	96200	125000	67400	96200	96834.64	1.16	0	-2	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3892	4.75	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.29	89400	20240806	8.84	132000	-26.29	20240220	89400	8.84	20240806	132000	-26.29	20240220	89400	8.84	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
86	20241216	120549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97300	1100	2	1.14	29616800	306	5.54	96900	97400	96200	125000	67400	96200	96786.93	1.16	0	-4	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3892	4.75	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.29	89400	20240806	8.84	132000	-26.29	20240220	89400	8.84	20240806	132000	-26.29	20240220	89400	8.84	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
87	20241216	110548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96800	600	2	0.62	11012700	114	2.06	96900	97400	96200	125000	67400	96200	96602.63	1.16	0	-6	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3872	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
88	20241216	100549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96900	700	2	0.73	9076300	94	1.70	96900	97400	96200	125000	67400	96200	96556.38	1.16	0	-7	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3876	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	132000	-26.59	20240220	89400	8.39	20240806	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
89	20241216	090549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	100	2	0.10	1354200	14	0.25	96900	96900	96300	125000	67400	96200	96728.57	1.16	0	-3	109000	102600	99400	93000	89800	101000	91400	200	28800	5000	65410	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46493	N	N	5	N	N
90	20241213	160542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96200	-8800	5	-8.38	534408700	5493	1843.29	105800	105800	96200	136500	73500	105000	97295.62	1.16	0	-4009	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	3848	4.69	0.18	12	0.14	20501.00	539690.00	132000	20240220	-27.12	89400	20240806	7.61	132000	-27.12	20240220	89400	7.61	20240806	132000	-27.12	20240220	89400	7.61	20240806	N	058650	5000	200 억	46506	N	N	2	N	N
91	20241213	150547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	-8400	5	-8.00	400466900	4102	1376.51	105800	105800	96500	136500	73500	105000	97627.23	1.16	0	-2975	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	3864	4.71	0.18	12	0.10	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
92	20241213	140548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96900	-8100	5	-7.71	303407300	3098	1039.60	105800	105800	96700	136500	73500	105000	97936.51	1.16	0	-2092	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	3876	4.73	0.18	12	0.08	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	132000	-26.59	20240220	89400	8.39	20240806	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
93	20241213	130548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	-7800	5	-7.43	190966000	1939	650.67	105800	105800	97000	136500	73500	105000	98486.85	1.16	0	-1182	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	3888	4.74	0.18	12	0.05	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
94	20241213	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	-7400	5	-7.05	87377500	873	292.95	105800	105800	97500	136500	73500	105000	100088.77	1.16	0	-269	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	3904	4.76	0.18	12	0.02	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
95	20241213	110546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102000	-3000	5	-2.86	35404100	348	116.78	105800	105800	99800	136500	73500	105000	101735.92	1.16	0	46	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	4080	4.98	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
96	20241213	100546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	-4100	5	-3.90	26603300	261	87.58	105800	105800	99800	136500	73500	105000	101928.35	1.16	0	32	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	4036	4.92	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
97	20241213	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105700	700	2	0.67	944900	9	3.02	105800	105800	104000	136500	73500	105000	104988.89	1.16	0	1	110333	107666	102333	99666	94333	109000	101000	200	31500	5000	71400	100	1	4000000	4228	5.16	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.92	89400	20240806	18.23	132000	-19.92	20240220	89400	18.23	20240806	132000	-19.92	20240220	89400	18.23	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
98	20241212	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105000	5500	2	5.53	30748800	295	95.78	100600	105000	97000	129300	69700	99500	104233.22	1.16	0	266	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	4200	5.12	0.19	12	0.01	20501.00	539690.00	132000	20240220	-20.45	89400	20240806	17.45	132000	-20.45	20240220	89400	17.45	20240806	132000	-20.45	20240220	89400	17.45	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
99	20241212	150544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	-1600	5	-1.61	3553800	36	11.69	100600	100600	97000	129300	69700	99500	98716.67	1.16	0	10	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	3916	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.83	89400	20240806	9.51	132000	-25.83	20240220	89400	9.51	20240806	132000	-25.83	20240220	89400	9.51	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
100	20241212	140543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98000	-1500	5	-1.51	2476900	25	8.12	100600	100600	97000	129300	69700	99500	99076.00	1.16	0	0	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
101	20241212	130542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98000	-1500	5	-1.51	2476900	25	8.12	100600	100600	97000	129300	69700	99500	99076.00	1.16	0	0	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
102	20241212	120531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-2500	5	-2.51	2183700	22	7.14	100600	100600	97000	129300	69700	99500	99259.09	1.16	0	0	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
103	20241212	110541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-2500	5	-2.51	2183700	22	7.14	100600	100600	97000	129300	69700	99500	99259.09	1.16	0	0	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
104	20241212	100539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-2500	5	-2.51	2183700	22	7.14	100600	100600	97000	129300	69700	99500	99259.09	1.16	0	0	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
105	20241212	090544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	1100	2	1.11	704200	7	2.27	100600	100600	100600	129300	69700	99500	100600.00	1.16	0	0	102433	100966	98033	96566	93633	101700	97300	200	29800	5000	67660	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46506	N	N	0	N	N
106	20241211	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	4500	2	4.74	29798600	308	52.92	95100	99500	95100	123500	66500	95000	96748.70	1.16	0	-78	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3980	4.85	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
107	20241211	150427	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97400	2400	2	2.53	27717800	287	49.31	95100	97900	95100	123500	66500	95000	96577.70	1.16	0	-83	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3896	4.75	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.21	89400	20240806	8.95	132000	-26.21	20240220	89400	8.95	20240806	132000	-26.21	20240220	89400	8.95	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
108	20241211	140543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	1600	2	1.68	21687000	225	38.66	95100	97900	95100	123500	66500	95000	96386.67	1.16	0	-48	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3864	4.71	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
109	20241211	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	1600	2	1.68	21397200	222	38.14	95100	97900	95100	123500	66500	95000	96383.78	1.16	0	-51	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3864	4.71	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
110	20241211	120546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	1600	2	1.68	18209400	189	32.47	95100	97900	95100	123500	66500	95000	96346.03	1.16	0	-38	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3864	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
111	20241211	110542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	1600	2	1.68	16277400	169	29.04	95100	97900	95100	123500	66500	95000	96315.98	1.16	0	-20	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3864	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
112	20241211	100544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	1300	2	1.37	2107800	22	3.78	95100	96300	95100	123500	66500	95000	95809.09	1.16	0	-4	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
113	20241211	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95000	0	3	0.00	0	0	0.00	0	0	0	123500	66500	95000	0.00	1.16	0	0	108000	101500	95900	89400	83800	98700	86600	200	28500	5000	64600	100	1	4000000	3800	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.03	89400	20240806	6.26	132000	-28.03	20240220	89400	6.26	20240806	132000	-28.03	20240220	89400	6.26	20240806	N	058650	5000	200 억	46508	N	N	15	N	N
114	20241210	160539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95000	400	2	0.42	55034700	582	82.20	98400	102400	90300	122900	66300	94600	94561.34	1.16	0	-27	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3800	4.63	0.18	12	0.01	20501.00	539690.00	132000	20240220	-28.03	89400	20240806	6.26	132000	-28.03	20240220	89400	6.26	20240806	132000	-28.03	20240220	89400	6.26	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
115	20241210	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95600	1000	2	1.06	53228000	563	79.52	98400	102400	90300	122900	66300	94600	94543.52	1.16	0	-32	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3824	4.66	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
116	20241210	140541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95000	400	2	0.42	48075400	509	71.89	98400	102400	90300	122900	66300	94600	94450.69	1.16	0	-12	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3800	4.63	0.18	12	0.01	20501.00	539690.00	132000	20240220	-28.03	89400	20240806	6.26	132000	-28.03	20240220	89400	6.26	20240806	132000	-28.03	20240220	89400	6.26	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
117	20241210	130540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95200	600	2	0.63	40283300	427	60.31	98400	102400	90300	122900	66300	94600	94340.28	1.16	0	-16	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3808	4.64	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.88	89400	20240806	6.49	132000	-27.88	20240220	89400	6.49	20240806	132000	-27.88	20240220	89400	6.49	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
118	20241210	120540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95100	500	2	0.53	39426500	418	59.04	98400	102400	90300	122900	66300	94600	94321.77	1.16	0	-16	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3804	4.64	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.95	89400	20240806	6.38	132000	-27.95	20240220	89400	6.38	20240806	132000	-27.95	20240220	89400	6.38	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
119	20241210	110539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95600	1000	2	1.06	35333600	375	52.97	98400	102400	90300	122900	66300	94600	94222.93	1.16	0	9	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3824	4.66	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	132000	-27.58	20240220	89400	6.94	20240806	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
120	20241210	100539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96900	2300	2	2.43	32560400	346	48.87	98400	102400	90300	122900	66300	94600	94105.20	1.16	0	17	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3876	4.73	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	132000	-26.59	20240220	89400	8.39	20240806	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
121	20241210	090543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	92900	-1700	5	-1.80	23583600	251	35.45	98400	102400	90300	122900	66300	94600	93958.57	1.16	0	1	102000	98300	96400	92700	90800	97350	91750	200	28300	5000	64320	100	1	4000000	3716	4.53	0.17	12	0.01	20501.00	539690.00	132000	20240220	-29.62	89400	20240806	3.91	132000	-29.62	20240220	89400	3.91	20240806	132000	-29.62	20240220	89400	3.91	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
122	20241209	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	94600	-1700	5	-1.77	67474100	708	516.79	96300	100100	94500	125100	67500	96300	95302.40	1.16	0	75	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3784	4.61	0.18	12	0.02	20501.00	539690.00	132000	20240220	-28.33	89400	20240806	5.82	132000	-28.33	20240220	89400	5.82	20240806	132000	-28.33	20240220	89400	5.82	20240806	N	058650	5000	200 억	46494	N	N	15	N	N
123	20241209	150540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95400	-900	5	-0.93	45816500	479	349.64	96300	100100	95000	125100	67500	96300	95650.31	1.16	0	27	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3816	4.65	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.73	89400	20240806	6.71	132000	-27.73	20240220	89400	6.71	20240806	132000	-27.73	20240220	89400	6.71	20240806	N	058650	5000	200 억	46494	N	N	3	N	N
124	20241209	140539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95100	-1200	5	-1.25	42473600	444	324.09	96300	100100	95000	125100	67500	96300	95661.26	1.16	0	25	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3804	4.64	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.95	89400	20240806	6.38	132000	-27.95	20240220	89400	6.38	20240806	132000	-27.95	20240220	89400	6.38	20240806	N	058650	5000	200 억	46494	N	N	3	N	N
125	20241209	130540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95800	-500	5	-0.52	20518100	213	155.47	96300	100100	95600	125100	67500	96300	96329.11	1.16	0	16	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3832	4.67	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.42	89400	20240806	7.16	132000	-27.42	20240220	89400	7.16	20240806	132000	-27.42	20240220	89400	7.16	20240806	N	058650	5000	200 억	46494	N	N	3	N	N
126	20241209	120538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96900	600	2	0.62	18119900	188	137.23	96300	100100	95600	125100	67500	96300	96382.45	1.16	0	11	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3876	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	132000	-26.59	20240220	89400	8.39	20240806	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46494	N	N	3	N	N
127	20241209	110540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96000	-300	5	-0.31	15422000	160	116.79	96300	100100	95600	125100	67500	96300	96387.50	1.16	0	8	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46494	N	N	3	N	N
128	20241209	100538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95900	-400	5	-0.42	3970600	41	29.93	96300	100100	95600	125100	67500	96300	96843.90	1.16	0	6	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3836	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.35	89400	20240806	7.27	132000	-27.35	20240220	89400	7.27	20240806	132000	-27.35	20240220	89400	7.27	20240806	N	058650	5000	200 억	46494	N	N	3	N	N
129	20241209	090536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	0	3	0.00	0	0	0.00	0	0	0	125100	67500	96300	0.00	1.16	0	0	99033	97666	96833	95466	94633	98350	96150	200	28800	5000	65480	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46494	N	N	3	N	N
130	20241206	160534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	-200	5	-0.21	13311600	137	138.38	96200	98200	96000	125400	67600	96500	97164.96	1.16	0	61	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3852	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.05	89400	20240806	7.72	132000	-27.05	20240220	89400	7.72	20240806	132000	-27.05	20240220	89400	7.72	20240806	N	058650	5000	200 억	46495	N	N	3	N	N
131	20241206	150536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	1100	2	1.14	12155200	125	126.26	96200	98200	96000	125400	67600	96500	97241.60	1.16	0	61	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3904	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46495	N	N	5	N	N
132	20241206	140535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	1000	2	1.04	10594100	109	110.10	96200	98200	96000	125400	67600	96500	97193.58	1.16	0	49	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46495	N	N	5	N	N
133	20241206	130535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	1100	2	1.14	8556800	88	88.89	96200	98200	96000	125400	67600	96500	97236.36	1.16	0	39	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3904	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46495	N	N	5	N	N
134	20241206	120532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	1100	2	1.14	6995200	72	72.73	96200	98200	96000	125400	67600	96500	97155.56	1.16	0	23	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3904	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46495	N	N	5	N	N
135	20241206	110535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	600	2	0.62	5533900	57	57.58	96200	98200	96000	125400	67600	96500	97085.96	1.16	0	8	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46495	N	N	5	N	N
136	20241206	100531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98000	1500	2	1.55	2642100	27	27.27	96200	98200	96200	125400	67600	96500	97855.56	1.16	0	2	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	N	058650	5000	200 억	46495	N	N	5	N	N
137	20241206	090535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96200	-300	5	-0.31	384800	4	4.04	96200	96200	96200	125400	67600	96500	96200.00	1.16	0	0	99700	98100	97300	95700	94900	97700	95300	200	28900	5000	65620	100	1	4000000	3848	4.69	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.12	89400	20240806	7.61	132000	-27.12	20240220	89400	7.61	20240806	132000	-27.12	20240220	89400	7.61	20240806	N	058650	5000	200 억	46495	N	N	5	N	N
138	20241205	160525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96500	-100	5	-0.10	9541000	98	49.49	96600	98900	96500	125500	67700	96600	97357.14	1.16	0	20	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3860	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	132000	-26.89	20240220	89400	7.94	20240806	132000	-26.89	20240220	89400	7.94	20240806	N	058650	5000	200 억	46494	N	N	5	N	N
139	20241205	150529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	1100	2	1.14	8182900	84	42.42	96600	98900	96600	125500	67700	96600	97415.48	1.16	0	18	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3908	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
140	20241205	140525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96700	100	2	0.10	7889800	81	40.91	96600	98900	96600	125500	67700	96600	97404.94	1.16	0	19	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	132000	-26.74	20240220	89400	8.17	20240806	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
141	20241205	130526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	1200	2	1.24	5280300	54	27.27	96600	98900	96600	125500	67700	96600	97783.33	1.16	0	8	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3912	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
142	20241205	120526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96700	100	2	0.10	4791300	49	24.75	96600	98900	96600	125500	67700	96600	97781.63	1.16	0	6	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	132000	-26.74	20240220	89400	8.17	20240806	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
143	20241205	110526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	1100	2	1.14	3917000	40	20.20	96600	98900	96600	125500	67700	96600	97925.00	1.16	0	5	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3908	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
144	20241205	100523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	1100	2	1.14	3233100	33	16.67	96600	98900	96600	125500	67700	96600	97972.73	1.16	0	3	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3908	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
145	20241205	090527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98900	2300	2	2.38	1472900	15	7.58	96600	98900	96600	125500	67700	96600	98193.33	1.16	0	1	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3956	4.82	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.08	89400	20240806	10.63	132000	-25.08	20240220	89400	10.63	20240806	132000	-25.08	20240220	89400	10.63	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
146	20241204	160518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	-2200	5	-2.23	19188800	197	458.14	96600	99100	96600	128400	69200	98800	97405.08	1.16	0	35	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3864	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
147	20241204	150519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-300	5	-0.30	16383400	168	390.70	96600	99100	96600	128400	69200	98800	97520.24	1.16	0	38	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
148	20241204	140518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-1800	5	-1.82	15993600	164	381.40	96600	99100	96600	128400	69200	98800	97521.95	1.16	0	38	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
149	20241204	130514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	-100	5	-0.10	10248700	105	244.19	96600	99100	96600	128400	69200	98800	97606.67	1.16	0	19	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3948	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
150	20241204	120513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-1800	5	-1.82	10051300	103	239.53	96600	99100	96600	128400	69200	98800	97585.44	1.16	0	17	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
151	20241204	110510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98100	-700	5	-0.71	4094700	42	97.67	96600	99100	96600	128400	69200	98800	97492.86	1.16	0	10	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3924	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.68	89400	20240806	9.73	132000	-25.68	20240220	89400	9.73	20240806	132000	-25.68	20240220	89400	9.73	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
152	20241204	100511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98800	0	3	0.00	2718600	28	65.12	96600	99100	96600	128400	69200	98800	97092.86	1.16	0	2	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3952	4.82	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.15	89400	20240806	10.51	132000	-25.15	20240220	89400	10.51	20240806	132000	-25.15	20240220	89400	10.51	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
153	20241204	090517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99100	300	2	0.30	2323400	24	55.81	96600	99100	96600	128400	69200	98800	96808.33	1.16	0	2	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3964	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.92	89400	20240806	10.85	132000	-24.92	20240220	89400	10.85	20240806	132000	-24.92	20240220	89400	10.85	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
154	20241203	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98800	-800	5	-0.80	4263600	43	39.81	98700	99700	98700	129400	69800	99600	99153.49	1.16	0	15	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3952	4.82	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.15	89400	20240806	10.51	132000	-25.15	20240220	89400	10.51	20240806	132000	-25.15	20240220	89400	10.51	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
155	20241203	150558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2779000	28	25.93	98700	99700	98700	129400	69800	99600	99250.00	1.16	0	16	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
156	20241203	140545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2579800	26	24.07	98700	99700	98700	129400	69800	99600	99223.08	1.16	0	15	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
157	20241203	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2579800	26	24.07	98700	99700	98700	129400	69800	99600	99223.08	1.16	0	15	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
158	20241203	120601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2480200	25	23.15	98700	99700	98700	129400	69800	99600	99208.00	1.16	0	14	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
159	20241203	110543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2181400	22	20.37	98700	99700	98700	129400	69800	99600	99154.55	1.16	0	13	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
160	20241203	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	1882600	19	17.59	98700	99700	98700	129400	69800	99600	99084.21	1.16	0	11	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
161	20241203	090532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	-900	5	-0.90	1085700	11	10.19	98700	98700	98700	129400	69800	99600	98700.00	1.16	0	8	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3948	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
162	20241202	160519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-800	5	-0.80	10595800	107	84.92	100400	103000	98100	130500	70300	100400	99026.17	1.16	0	8	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
163	20241202	150553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-1200	5	-1.20	9899600	100	79.37	100400	103000	98100	130500	70300	100400	98996.00	1.16	0	2	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
164	20241202	140540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-1200	5	-1.20	9602000	97	76.98	100400	103000	98100	130500	70300	100400	98989.69	1.16	0	1	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
165	20241202	130526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98100	-2300	5	-2.29	8417300	85	67.46	100400	103000	98100	130500	70300	100400	99027.06	1.16	0	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3924	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.68	89400	20240806	9.73	132000	-25.68	20240220	89400	9.73	20240806	132000	-25.68	20240220	89400	9.73	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
166	20241202	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98100	-2300	5	-2.29	6061900	61	48.41	100400	103000	98100	130500	70300	100400	99375.41	1.16	0	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3924	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.68	89400	20240806	9.73	132000	-25.68	20240220	89400	9.73	20240806	132000	-25.68	20240220	89400	9.73	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
167	20241202	110513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-1900	5	-1.89	5570800	56	44.44	100400	103000	98500	130500	70300	100400	99478.57	1.16	0	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
168	20241202	100520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-1400	5	-1.39	2514300	25	19.84	100400	103000	99000	130500	70300	100400	100572.00	1.16	0	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3960	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
169	20241202	090516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103000	2600	2	2.59	1017800	10	7.94	100400	103000	100400	130500	70300	100400	101780.00	1.16	0	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	N	058650	5000	200 억	46494	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History