KissMeData/100090/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160824	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
3	20231229	150819	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
4	20231229	140818	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
5	20231229	130820	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
6	20231229	120821	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
7	20231229	110745	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
8	20231229	100752	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
9	20231229	090752	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19770	900	2	4.77	10105684650	510911	357.86	19000	20150	19000	24500	13210	18870	19779.57	5.12	91915	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	3031277	N	N	137	N	N
10	20231228	160744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19770	900	2	4.77	10067325530	508976	356.51	19000	20150	19000	24500	13210	18870	19779.57	4.97	0	94621	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11703	38.61	2.02	12	0.86	512.00	9783.00	23500	20230801	-15.87	14760	20231113	33.94	23500	-15.87	20230801	14760	33.94	20231113	23500	-15.87	20230801	14760	33.94	20231113	1.22	N	100090	500	295 억	2939362	N	N	137	N	N
11	20231228	150751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19740	870	2	4.61	9743734870	492598	345.04	19000	20150	19000	24500	13210	18870	19780.30	4.97	0	92514	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11685	38.55	2.02	12	0.83	512.00	9783.00	23500	20230801	-16.00	14760	20231113	33.74	23500	-16.00	20230801	14760	33.74	20231113	23500	-16.00	20230801	14760	33.74	20231113	1.22	N	100090	500	295 억	2939362	N	N	8	N	N
12	20231228	140743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19880	1010	2	5.35	8888838740	449499	314.85	19000	20150	19000	24500	13210	18870	19774.99	4.97	0	88768	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11768	38.83	2.03	12	0.76	512.00	9783.00	23500	20230801	-15.40	14760	20231113	34.69	23500	-15.40	20230801	14760	34.69	20231113	23500	-15.40	20230801	14760	34.69	20231113	1.22	N	100090	500	295 억	2939362	N	N	8	N	N
13	20231228	130744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19780	910	2	4.82	8176096270	413490	289.63	19000	20150	19000	24500	13210	18870	19773.38	4.97	0	82360	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11709	38.63	2.02	12	0.70	512.00	9783.00	23500	20230801	-15.83	14760	20231113	34.01	23500	-15.83	20230801	14760	34.01	20231113	23500	-15.83	20230801	14760	34.01	20231113	1.22	N	100090	500	295 억	2939362	N	N	8	N	N
14	20231228	120746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19790	920	2	4.88	7682029420	388503	272.12	19000	20150	19000	24500	13210	18870	19773.41	4.97	0	81914	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11715	38.65	2.02	12	0.66	512.00	9783.00	23500	20230801	-15.79	14760	20231113	34.08	23500	-15.79	20230801	14760	34.08	20231113	23500	-15.79	20230801	14760	34.08	20231113	1.22	N	100090	500	295 억	2939362	N	N	8	N	N
15	20231228	110747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19690	820	2	4.35	7041237100	356100	249.43	19000	20150	19000	24500	13210	18870	19773.20	4.97	0	76676	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11656	38.46	2.01	12	0.60	512.00	9783.00	23500	20230801	-16.21	14760	20231113	33.40	23500	-16.21	20230801	14760	33.40	20231113	23500	-16.21	20230801	14760	33.40	20231113	1.22	N	100090	500	295 억	2939362	N	N	8	N	N
16	20231228	100743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19720	850	2	4.50	6119280920	309325	216.66	19000	20150	19000	24500	13210	18870	19782.69	4.97	0	80440	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11673	38.52	2.02	12	0.52	512.00	9783.00	23500	20230801	-16.09	14760	20231113	33.60	23500	-16.09	20230801	14760	33.60	20231113	23500	-16.09	20230801	14760	33.60	20231113	1.22	N	100090	500	295 억	2939362	N	N	8	N	N
17	20231228	090744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19420	550	2	2.91	816642250	42112	29.50	19000	19570	19000	24500	13210	18870	19392.15	4.97	0	2872	19270	19070	18770	18570	18270	19170	18670	296	5630	500	13960	10	1	59195568	11496	37.93	1.99	12	0.07	512.00	9783.00	23500	20230801	-17.36	14760	20231113	31.57	23500	-17.36	20230801	14760	31.57	20231113	23500	-17.36	20230801	14760	31.57	20231113	1.22	N	100090	500	295 억	2939362	N	N	8	N	N
18	20231227	160737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18870	270	2	1.45	2675790890	142384	95.28	18470	18970	18470	24150	13020	18600	18792.74	4.95	0	22701	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11170	36.86	1.93	12	0.24	512.00	9783.00	23500	20230801	-19.70	14760	20231113	27.85	23500	-19.70	20230801	14760	27.85	20231113	23500	-19.70	20230801	14760	27.85	20231113	1.26	N	100090	500	295 억	2931380	N	N	8	N	N
19	20231227	150749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18880	280	2	1.51	2613513050	139083	93.07	18470	18970	18470	24150	13020	18600	18791.03	4.95	0	22151	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11176	36.88	1.93	12	0.23	512.00	9783.00	23500	20230801	-19.66	14760	20231113	27.91	23500	-19.66	20230801	14760	27.91	20231113	23500	-19.66	20230801	14760	27.91	20231113	1.26	N	100090	500	295 억	2931380	N	N	860	N	N
20	20231227	140746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18850	250	2	1.34	2393477730	127423	85.26	18470	18970	18470	24150	13020	18600	18783.72	4.95	0	22282	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11158	36.82	1.93	12	0.22	512.00	9783.00	23500	20230801	-19.79	14760	20231113	27.71	23500	-19.79	20230801	14760	27.71	20231113	23500	-19.79	20230801	14760	27.71	20231113	1.26	N	100090	500	295 억	2931380	N	N	860	N	N
21	20231227	130739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18780	180	2	0.97	2099982130	111826	74.83	18470	18970	18470	24150	13020	18600	18779.01	4.95	0	24742	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11117	36.68	1.92	12	0.19	512.00	9783.00	23500	20230801	-20.09	14760	20231113	27.24	23500	-20.09	20230801	14760	27.24	20231113	23500	-20.09	20230801	14760	27.24	20231113	1.26	N	100090	500	295 억	2931380	N	N	860	N	N
22	20231227	120741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18880	280	2	1.51	1873349960	99810	66.79	18470	18970	18470	24150	13020	18600	18769.16	4.95	0	25636	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11176	36.88	1.93	12	0.17	512.00	9783.00	23500	20230801	-19.66	14760	20231113	27.91	23500	-19.66	20230801	14760	27.91	20231113	23500	-19.66	20230801	14760	27.91	20231113	1.26	N	100090	500	295 억	2931380	N	N	860	N	N
23	20231227	110746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18960	360	2	1.94	1493996760	79756	53.37	18470	18960	18470	24150	13020	18600	18732.09	4.95	0	32558	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11223	37.03	1.94	12	0.13	512.00	9783.00	23500	20230801	-19.32	14760	20231113	28.46	23500	-19.32	20230801	14760	28.46	20231113	23500	-19.32	20230801	14760	28.46	20231113	1.26	N	100090	500	295 억	2931380	N	N	860	N	N
24	20231227	100744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18770	170	2	0.91	786462660	42130	28.19	18470	18790	18470	24150	13020	18600	18667.52	4.95	0	23939	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11111	36.66	1.92	12	0.07	512.00	9783.00	23500	20230801	-20.13	14760	20231113	27.17	23500	-20.13	20230801	14760	27.17	20231113	23500	-20.13	20230801	14760	27.17	20231113	1.26	N	100090	500	295 억	2931380	N	N	860	N	N
25	20231227	090747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18780	180	2	0.97	89740580	4815	3.22	18470	18780	18470	24150	13020	18600	18637.71	4.95	0	3049	19146	18872	18666	18392	18186	18770	18290	296	5550	500	13760	10	1	59195568	11117	36.68	1.92	12	0.01	512.00	9783.00	23500	20230801	-20.09	14760	20231113	27.24	23500	-20.09	20230801	14760	27.24	20231113	23500	-20.09	20230801	14760	27.24	20231113	1.26	N	100090	500	295 억	2931380	N	N	860	N	N
26	20231226	160746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18600	-230	5	-1.22	2772129900	149075	43.60	18850	18940	18460	24450	13190	18830	18595.52	5.01	0	-32092	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	11010	36.33	1.90	12	0.25	512.00	9783.00	23500	20230801	-20.85	14760	20231113	26.02	23500	-20.85	20230801	14760	26.02	20231113	23500	-20.85	20230801	14760	26.02	20231113	1.28	N	100090	500	295 억	2963088	N	N	860	N	N
27	20231226	150743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18670	-160	5	-0.85	2440971790	131250	38.38	18850	18940	18460	24450	13190	18830	18597.87	5.01	0	-31970	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	11052	36.46	1.91	12	0.22	512.00	9783.00	23500	20230801	-20.55	14760	20231113	26.49	23500	-20.55	20230801	14760	26.49	20231113	23500	-20.55	20230801	14760	26.49	20231113	1.28	N	100090	500	295 억	2963088	N	N	121	N	N
28	20231226	140746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18550	-280	5	-1.49	2008285360	108027	31.59	18850	18940	18460	24450	13190	18830	18590.58	5.01	0	-25232	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	10981	36.23	1.90	12	0.18	512.00	9783.00	23500	20230801	-21.06	14760	20231113	25.68	23500	-21.06	20230801	14760	25.68	20231113	23500	-21.06	20230801	14760	25.68	20231113	1.28	N	100090	500	295 억	2963088	N	N	121	N	N
29	20231226	130745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18600	-230	5	-1.22	1832486580	98552	28.82	18850	18940	18460	24450	13190	18830	18594.10	5.01	0	-22583	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	11010	36.33	1.90	12	0.17	512.00	9783.00	23500	20230801	-20.85	14760	20231113	26.02	23500	-20.85	20230801	14760	26.02	20231113	23500	-20.85	20230801	14760	26.02	20231113	1.28	N	100090	500	295 억	2963088	N	N	121	N	N
30	20231226	120744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18530	-300	5	-1.59	1572364640	84552	24.73	18850	18940	18460	24450	13190	18830	18596.41	5.01	0	-16655	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	10969	36.19	1.89	12	0.14	512.00	9783.00	23500	20230801	-21.15	14760	20231113	25.54	23500	-21.15	20230801	14760	25.54	20231113	23500	-21.15	20230801	14760	25.54	20231113	1.28	N	100090	500	295 억	2963088	N	N	121	N	N
31	20231226	110748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18490	-340	5	-1.81	1331382600	71541	20.92	18850	18940	18460	24450	13190	18830	18610.05	5.01	0	-18233	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	10945	36.11	1.89	12	0.12	512.00	9783.00	23500	20230801	-21.32	14760	20231113	25.27	23500	-21.32	20230801	14760	25.27	20231113	23500	-21.32	20230801	14760	25.27	20231113	1.28	N	100090	500	295 억	2963088	N	N	121	N	N
32	20231226	100743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18520	-310	5	-1.65	873752350	46814	13.69	18850	18940	18500	24450	13190	18830	18664.32	5.01	0	-8233	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	10963	36.17	1.89	12	0.08	512.00	9783.00	23500	20230801	-21.19	14760	20231113	25.47	23500	-21.19	20230801	14760	25.47	20231113	23500	-21.19	20230801	14760	25.47	20231113	1.28	N	100090	500	295 억	2963088	N	N	121	N	N
33	20231226	090746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18660	-170	5	-0.90	237781200	12640	3.70	18850	18940	18620	24450	13190	18830	18811.80	5.01	0	-3558	19630	19230	18800	18400	17970	19430	18600	296	5620	500	13930	10	1	59195568	11046	36.45	1.91	12	0.02	512.00	9783.00	23500	20230801	-20.60	14760	20231113	26.42	23500	-20.60	20230801	14760	26.42	20231113	23500	-20.60	20230801	14760	26.42	20231113	1.28	N	100090	500	295 억	2963088	N	N	121	N	N
34	20231222	160735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18830	530	2	2.90	6441720450	341337	179.11	18370	19200	18370	23750	12810	18300	18872.13	4.97	3913	40561	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	11147	36.78	1.92	12	0.58	512.00	9783.00	23500	20230801	-19.87	14760	20231113	27.57	23500	-19.87	20230801	14760	27.57	20231113	23500	-19.87	20230801	14760	27.57	20231113	1.29	N	100090	500	295 억	2941484	N	N	121	N	N
35	20231222	150732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18970	670	2	3.66	6125767680	324592	170.32	18370	19200	18370	23750	12810	18300	18872.21	4.97	3913	31235	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	11229	37.05	1.94	12	0.55	512.00	9783.00	23500	20230801	-19.28	14760	20231113	28.52	23500	-19.28	20230801	14760	28.52	20231113	23500	-19.28	20230801	14760	28.52	20231113	1.29	N	100090	500	295 억	2941484	N	N	35670	N	N
36	20231222	140729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18990	690	2	3.77	3752992570	200476	105.19	18370	19000	18370	23750	12810	18300	18720.41	4.97	3913	39628	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	11241	37.09	1.94	12	0.34	512.00	9783.00	23500	20230801	-19.19	14760	20231113	28.66	23500	-19.19	20230801	14760	28.66	20231113	23500	-19.19	20230801	14760	28.66	20231113	1.29	N	100090	500	295 억	2941484	N	N	35670	N	N
37	20231222	130731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18820	520	2	2.84	2653331560	142393	74.72	18370	18870	18370	23750	12810	18300	18633.86	4.97	3913	32161	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	11141	36.76	1.92	12	0.24	512.00	9783.00	23500	20230801	-19.91	14760	20231113	27.51	23500	-19.91	20230801	14760	27.51	20231113	23500	-19.91	20230801	14760	27.51	20231113	1.29	N	100090	500	295 억	2941484	N	N	35670	N	N
38	20231222	120730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18850	550	2	3.01	2228267490	119819	62.87	18370	18870	18370	23750	12810	18300	18596.95	4.97	3913	30458	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	11158	36.82	1.93	12	0.20	512.00	9783.00	23500	20230801	-19.79	14760	20231113	27.71	23500	-19.79	20230801	14760	27.71	20231113	23500	-19.79	20230801	14760	27.71	20231113	1.29	N	100090	500	295 억	2941484	N	N	35670	N	N
39	20231222	110729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18640	340	2	1.86	1620203710	87302	45.81	18370	18700	18370	23750	12810	18300	18558.61	4.97	3913	16900	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	11034	36.41	1.91	12	0.15	512.00	9783.00	23500	20230801	-20.68	14760	20231113	26.29	23500	-20.68	20230801	14760	26.29	20231113	23500	-20.68	20230801	14760	26.29	20231113	1.29	N	100090	500	295 억	2941484	N	N	35670	N	N
40	20231222	100727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18520	220	2	1.20	1223338770	65952	34.61	18370	18700	18370	23750	12810	18300	18548.93	4.97	3913	7994	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	10963	36.17	1.89	12	0.11	512.00	9783.00	23500	20230801	-21.19	14760	20231113	25.47	23500	-21.19	20230801	14760	25.47	20231113	23500	-21.19	20230801	14760	25.47	20231113	1.29	N	100090	500	295 억	2941484	N	N	35670	N	N
41	20231222	090729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18540	240	2	1.31	208075960	11246	5.90	18370	18620	18370	23750	12810	18300	18502.22	4.97	3913	3523	18673	18486	18283	18096	17893	18580	18190	296	5450	500	13540	10	1	59195568	10975	36.21	1.90	12	0.02	512.00	9783.00	23500	20230801	-21.11	14760	20231113	25.61	23500	-21.11	20230801	14760	25.61	20231113	23500	-21.11	20230801	14760	25.61	20231113	1.29	N	100090	500	295 억	2941484	N	N	35670	N	N
42	20231221	160725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18300	0	3	0.00	3487194620	190461	55.06	18080	18470	18080	23750	12810	18300	18309.23	4.93	0	41998	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10833	35.74	1.87	12	0.32	512.00	9783.00	23500	20230801	-22.13	14760	20231113	23.98	23500	-22.13	20230801	14760	23.98	20231113	23500	-22.13	20230801	14760	23.98	20231113	1.32	N	100090	500	295 억	2919002	N	N	35670	N	N
43	20231221	150727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18350	50	2	0.27	3302643020	180392	52.15	18080	18470	18080	23750	12810	18300	18308.15	4.93	0	42839	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10862	35.84	1.88	12	0.30	512.00	9783.00	23500	20230801	-21.91	14760	20231113	24.32	23500	-21.91	20230801	14760	24.32	20231113	23500	-21.91	20230801	14760	24.32	20231113	1.32	N	100090	500	295 억	2919002	N	N	0	N	N
44	20231221	140726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18390	90	2	0.49	2713138970	148280	42.87	18080	18470	18080	23750	12810	18300	18297.40	4.93	0	49978	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10886	35.92	1.88	12	0.25	512.00	9783.00	23500	20230801	-21.74	14760	20231113	24.59	23500	-21.74	20230801	14760	24.59	20231113	23500	-21.74	20230801	14760	24.59	20231113	1.32	N	100090	500	295 억	2919002	N	N	0	N	N
45	20231221	130724	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18320	20	2	0.11	2394982060	130941	37.85	18080	18470	18080	23750	12810	18300	18290.54	4.93	0	46596	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10845	35.78	1.87	12	0.22	512.00	9783.00	23500	20230801	-22.04	14760	20231113	24.12	23500	-22.04	20230801	14760	24.12	20231113	23500	-22.04	20230801	14760	24.12	20231113	1.32	N	100090	500	295 억	2919002	N	N	0	N	N
46	20231221	120730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18330	30	2	0.16	2187938160	119649	34.59	18080	18470	18080	23750	12810	18300	18286.31	4.93	0	42288	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10851	35.80	1.87	12	0.20	512.00	9783.00	23500	20230801	-22.00	14760	20231113	24.19	23500	-22.00	20230801	14760	24.19	20231113	23500	-22.00	20230801	14760	24.19	20231113	1.32	N	100090	500	295 억	2919002	N	N	0	N	N
47	20231221	110729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18290	-10	5	-0.05	1744015290	95431	27.59	18080	18470	18080	23750	12810	18300	18275.14	4.93	0	30861	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10827	35.72	1.87	12	0.16	512.00	9783.00	23500	20230801	-22.17	14760	20231113	23.92	23500	-22.17	20230801	14760	23.92	20231113	23500	-22.17	20230801	14760	23.92	20231113	1.32	N	100090	500	295 억	2919002	N	N	0	N	N
48	20231221	100726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18370	70	2	0.38	1123563670	61482	17.77	18080	18470	18080	23750	12810	18300	18274.68	4.93	0	25016	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10874	35.88	1.88	12	0.10	512.00	9783.00	23500	20230801	-21.83	14760	20231113	24.46	23500	-21.83	20230801	14760	24.46	20231113	23500	-21.83	20230801	14760	24.46	20231113	1.32	N	100090	500	295 억	2919002	N	N	0	N	N
49	20231221	090727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18300	0	3	0.00	217092810	11929	3.45	18080	18300	18080	23750	12810	18300	18198.73	4.93	0	6586	19233	18766	18533	18066	17833	18650	17950	296	5450	500	13540	10	1	59195568	10833	35.74	1.87	12	0.02	512.00	9783.00	23500	20230801	-22.13	14760	20231113	23.98	23500	-22.13	20230801	14760	23.98	20231113	23500	-22.13	20230801	14760	23.98	20231113	1.32	N	100090	500	295 억	2919002	N	N	0	N	N
50	20231220	160728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18300	30	2	0.16	6443770600	344939	154.12	18440	19000	18300	23750	12790	18270	18681.46	5.04	-748	-47110	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	10833	35.74	1.87	12	0.58	512.00	9783.00	23500	20230801	-22.13	14760	20231113	23.98	23500	-22.13	20230801	14760	23.98	20231113	23500	-22.13	20230801	14760	23.98	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
51	20231220	150806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18420	150	2	0.82	5932823400	317095	141.67	18440	19000	18420	23750	12790	18270	18709.92	5.04	-748	-38590	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	10904	35.98	1.88	12	0.54	512.00	9783.00	23500	20230801	-21.62	14760	20231113	24.80	23500	-21.62	20230801	14760	24.80	20231113	23500	-21.62	20230801	14760	24.80	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
52	20231220	140816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18530	260	2	1.42	5277163760	281589	125.81	18440	19000	18420	23750	12790	18270	18740.66	5.04	-748	-24133	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	10969	36.19	1.89	12	0.48	512.00	9783.00	23500	20230801	-21.15	14760	20231113	25.54	23500	-21.15	20230801	14760	25.54	20231113	23500	-21.15	20230801	14760	25.54	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
53	20231220	130810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18640	370	2	2.03	4731409640	252147	112.66	18440	19000	18420	23750	12790	18270	18764.49	5.04	-748	-13984	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	11034	36.41	1.91	12	0.43	512.00	9783.00	23500	20230801	-20.68	14760	20231113	26.29	23500	-20.68	20230801	14760	26.29	20231113	23500	-20.68	20230801	14760	26.29	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
54	20231220	120725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18700	430	2	2.35	4255280630	226638	101.26	18440	19000	18420	23750	12790	18270	18775.67	5.04	-748	-3482	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	11070	36.52	1.91	12	0.38	512.00	9783.00	23500	20230801	-20.43	14760	20231113	26.69	23500	-20.43	20230801	14760	26.69	20231113	23500	-20.43	20230801	14760	26.69	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
55	20231220	110728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18660	390	2	2.13	3642320640	193819	86.60	18440	19000	18420	23750	12790	18270	18792.38	5.04	-748	16574	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	11046	36.45	1.91	12	0.33	512.00	9783.00	23500	20230801	-20.60	14760	20231113	26.42	23500	-20.60	20230801	14760	26.42	20231113	23500	-20.60	20230801	14760	26.42	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
56	20231220	100727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18750	480	2	2.63	2663837650	141630	63.28	18440	19000	18420	23750	12790	18270	18808.43	5.04	-748	27857	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	11099	36.62	1.92	12	0.24	512.00	9783.00	23500	20230801	-20.21	14760	20231113	27.03	23500	-20.21	20230801	14760	27.03	20231113	23500	-20.21	20230801	14760	27.03	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
57	20231220	090726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18670	400	2	2.19	398269950	21473	9.59	18440	18670	18420	23750	12790	18270	18547.48	5.04	-748	2406	18750	18510	18250	18010	17750	18380	17880	296	5480	500	13510	10	1	59195568	11052	36.46	1.91	12	0.04	512.00	9783.00	23500	20230801	-20.55	14760	20231113	26.49	23500	-20.55	20230801	14760	26.49	20231113	23500	-20.55	20230801	14760	26.49	20231113	1.17	N	100090	500	295 억	2985293	N	N	146	N	N
58	20231219	160725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18270	-280	5	-1.51	4071527360	223543	51.09	18490	18490	17990	24100	12990	18550	18213.61	5.13	0	-44483	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10815	35.68	1.87	12	0.38	512.00	9783.00	23500	20230801	-22.26	14760	20231113	23.78	23500	-22.26	20230801	14760	23.78	20231113	23500	-22.26	20230801	14760	23.78	20231113	1.23	N	100090	500	295 억	3036886	N	N	146	N	N
59	20231219	150728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18190	-360	5	-1.94	3321001880	182412	41.69	18490	18490	17990	24100	12990	18550	18206.05	5.13	0	-19176	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10768	35.53	1.86	12	0.31	512.00	9783.00	23500	20230801	-22.60	14760	20231113	23.24	23500	-22.60	20230801	14760	23.24	20231113	23500	-22.60	20230801	14760	23.24	20231113	1.23	N	100090	500	295 억	3036886	N	N	676	N	N
60	20231219	140724	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18160	-390	5	-2.10	2786971220	153025	34.97	18490	18490	17990	24100	12990	18550	18212.52	5.13	0	-6417	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10750	35.47	1.86	12	0.26	512.00	9783.00	23500	20230801	-22.72	14760	20231113	23.04	23500	-22.72	20230801	14760	23.04	20231113	23500	-22.72	20230801	14760	23.04	20231113	1.23	N	100090	500	295 억	3036886	N	N	676	N	N
61	20231219	130729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18180	-370	5	-1.99	2449079400	134434	30.73	18490	18490	17990	24100	12990	18550	18217.71	5.13	0	3931	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10762	35.51	1.86	12	0.23	512.00	9783.00	23500	20230801	-22.64	14760	20231113	23.17	23500	-22.64	20230801	14760	23.17	20231113	23500	-22.64	20230801	14760	23.17	20231113	1.23	N	100090	500	295 억	3036886	N	N	676	N	N
62	20231219	120728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18220	-330	5	-1.78	1375458050	75088	17.16	18490	18490	18210	24100	12990	18550	18317.95	5.13	0	-1323	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10785	35.59	1.86	12	0.13	512.00	9783.00	23500	20230801	-22.47	14760	20231113	23.44	23500	-22.47	20230801	14760	23.44	20231113	23500	-22.47	20230801	14760	23.44	20231113	1.23	N	100090	500	295 억	3036886	N	N	676	N	N
63	20231219	110728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18400	-150	5	-0.81	1058026650	57730	13.19	18490	18490	18210	24100	12990	18550	18327.15	5.13	0	1447	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10892	35.94	1.88	12	0.10	512.00	9783.00	23500	20230801	-21.70	14760	20231113	24.66	23500	-21.70	20230801	14760	24.66	20231113	23500	-21.70	20230801	14760	24.66	20231113	1.23	N	100090	500	295 억	3036886	N	N	676	N	N
64	20231219	100726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18340	-210	5	-1.13	578707100	31508	7.20	18490	18490	18290	24100	12990	18550	18366.99	5.13	0	2283	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10856	35.82	1.87	12	0.05	512.00	9783.00	23500	20230801	-21.96	14760	20231113	24.25	23500	-21.96	20230801	14760	24.25	20231113	23500	-21.96	20230801	14760	24.25	20231113	1.23	N	100090	500	295 억	3036886	N	N	676	N	N
65	20231219	090723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18360	-190	5	-1.02	131218520	7132	1.63	18490	18490	18310	24100	12990	18550	18398.56	5.13	0	1737	19330	18940	18510	18120	17690	18725	17905	296	5550	500	13720	10	1	59195568	10868	35.86	1.88	12	0.01	512.00	9783.00	23500	20230801	-21.87	14760	20231113	24.39	23500	-21.87	20230801	14760	24.39	20231113	23500	-21.87	20230801	14760	24.39	20231113	1.23	N	100090	500	295 억	3036886	N	N	676	N	N
66	20231218	160723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18550	0	3	0.00	8035806460	436634	59.87	18900	18900	18080	24100	12990	18550	18403.81	5.23	0	-17453	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	10981	36.23	1.90	12	0.74	512.00	9783.00	23500	20230801	-21.06	14760	20231113	25.68	23500	-21.06	20230801	14760	25.68	20231113	23500	-21.06	20230801	14760	25.68	20231113	1.17	N	100090	500	295 억	3095681	N	N	676	N	N
67	20231218	150725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18660	110	2	0.59	7182252000	390819	53.59	18900	18900	18080	24100	12990	18550	18377.44	5.23	0	-17279	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	11046	36.45	1.91	12	0.66	512.00	9783.00	23500	20230801	-20.60	14760	20231113	26.42	23500	-20.60	20230801	14760	26.42	20231113	23500	-20.60	20230801	14760	26.42	20231113	1.17	N	100090	500	295 억	3095681	N	N	2047	N	N
68	20231218	140720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18530	-20	5	-0.11	5919853040	323072	44.30	18900	18900	18080	24100	12990	18550	18323.63	5.23	0	-19560	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	10969	36.19	1.89	12	0.55	512.00	9783.00	23500	20230801	-21.15	14760	20231113	25.54	23500	-21.15	20230801	14760	25.54	20231113	23500	-21.15	20230801	14760	25.54	20231113	1.17	N	100090	500	295 억	3095681	N	N	2047	N	N
69	20231218	130722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18370	-180	5	-0.97	4830446330	263964	36.20	18900	18900	18080	24100	12990	18550	18299.64	5.23	0	-36938	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	10874	35.88	1.88	12	0.45	512.00	9783.00	23500	20230801	-21.83	14760	20231113	24.46	23500	-21.83	20230801	14760	24.46	20231113	23500	-21.83	20230801	14760	24.46	20231113	1.17	N	100090	500	295 억	3095681	N	N	2047	N	N
70	20231218	120717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18170	-380	5	-2.05	3810520590	208321	28.57	18900	18900	18080	24100	12990	18550	18291.58	5.23	0	-42060	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	10756	35.49	1.86	12	0.35	512.00	9783.00	23500	20230801	-22.68	14760	20231113	23.10	23500	-22.68	20230801	14760	23.10	20231113	23500	-22.68	20230801	14760	23.10	20231113	1.17	N	100090	500	295 억	3095681	N	N	2047	N	N
71	20231218	110720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18230	-320	5	-1.73	2722051270	148542	20.37	18900	18900	18080	24100	12990	18550	18325.13	5.23	0	-25491	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	10791	35.61	1.86	12	0.25	512.00	9783.00	23500	20230801	-22.43	14760	20231113	23.51	23500	-22.43	20230801	14760	23.51	20231113	23500	-22.43	20230801	14760	23.51	20231113	1.17	N	100090	500	295 억	3095681	N	N	2047	N	N
72	20231218	100718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18190	-360	5	-1.94	1926652840	104917	14.39	18900	18900	18080	24100	12990	18550	18363.59	5.23	0	-17008	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	10768	35.53	1.86	12	0.18	512.00	9783.00	23500	20230801	-22.60	14760	20231113	23.24	23500	-22.60	20230801	14760	23.24	20231113	23500	-22.60	20230801	14760	23.24	20231113	1.17	N	100090	500	295 억	3095681	N	N	2047	N	N
73	20231218	090716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18430	-120	5	-0.65	558916560	29955	4.11	18900	18900	18400	24100	12990	18550	18658.54	5.23	0	-14952	19350	18950	18680	18280	18010	19150	18480	296	5550	500	13720	10	1	59195568	10910	36.00	1.88	12	0.05	512.00	9783.00	23500	20230801	-21.57	14760	20231113	24.86	23500	-21.57	20230801	14760	24.86	20231113	23500	-21.57	20230801	14760	24.86	20231113	1.17	N	100090	500	295 억	3095681	N	N	2047	N	N
74	20231215	160718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18550	250	2	1.37	13500668150	720050	77.38	18500	19080	18410	23750	12810	18300	18749.72	5.47	0	-61159	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	10981	36.23	1.90	12	1.22	512.00	9783.00	23500	20230801	-21.06	14760	20231113	25.68	23500	-21.06	20230801	14760	25.68	20231113	23500	-21.06	20230801	14760	25.68	20231113	1.26	N	100090	500	295 억	3236491	N	N	2007	N	N
75	20231215	150721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18750	450	2	2.46	11727474320	624857	67.15	18500	19080	18410	23750	12810	18300	18768.30	5.47	0	-50691	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	11099	36.62	1.92	12	1.06	512.00	9783.00	23500	20230801	-20.21	14760	20231113	27.03	23500	-20.21	20230801	14760	27.03	20231113	23500	-20.21	20230801	14760	27.03	20231113	1.26	N	100090	500	295 억	3236491	N	N	74	N	N
76	20231215	140721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18660	360	2	1.97	10123113430	538824	57.91	18500	19080	18410	23750	12810	18300	18787.48	5.47	0	-59858	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	11046	36.45	1.91	12	0.91	512.00	9783.00	23500	20230801	-20.60	14760	20231113	26.42	23500	-20.60	20230801	14760	26.42	20231113	23500	-20.60	20230801	14760	26.42	20231113	1.26	N	100090	500	295 억	3236491	N	N	74	N	N
77	20231215	130716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18450	150	2	0.82	8940056180	475117	51.06	18500	19080	18410	23750	12810	18300	18816.60	5.47	0	-54731	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	10922	36.04	1.89	12	0.80	512.00	9783.00	23500	20230801	-21.49	14760	20231113	25.00	23500	-21.49	20230801	14760	25.00	20231113	23500	-21.49	20230801	14760	25.00	20231113	1.26	N	100090	500	295 억	3236491	N	N	74	N	N
78	20231215	120717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18530	230	2	1.26	8034845710	426122	45.80	18500	19080	18450	23750	12810	18300	18855.82	5.47	0	-51921	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	10969	36.19	1.89	12	0.72	512.00	9783.00	23500	20230801	-21.15	14760	20231113	25.54	23500	-21.15	20230801	14760	25.54	20231113	23500	-21.15	20230801	14760	25.54	20231113	1.26	N	100090	500	295 억	3236491	N	N	74	N	N
79	20231215	110712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18640	340	2	1.86	7095987030	375488	40.35	18500	19080	18500	23750	12810	18300	18898.14	5.47	0	-36221	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	11034	36.41	1.91	12	0.63	512.00	9783.00	23500	20230801	-20.68	14760	20231113	26.29	23500	-20.68	20230801	14760	26.29	20231113	23500	-20.68	20230801	14760	26.29	20231113	1.26	N	100090	500	295 억	3236491	N	N	74	N	N
80	20231215	100718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18890	590	2	3.22	5757254600	304201	32.69	18500	19080	18500	23750	12810	18300	18925.95	5.47	0	-10786	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	11182	36.89	1.93	12	0.51	512.00	9783.00	23500	20230801	-19.62	14760	20231113	27.98	23500	-19.62	20230801	14760	27.98	20231113	23500	-19.62	20230801	14760	27.98	20231113	1.26	N	100090	500	295 억	3236491	N	N	74	N	N
81	20231215	090719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18930	630	2	3.44	1778935670	93992	10.10	18500	19080	18500	23750	12810	18300	18926.88	5.47	0	27545	19473	18886	18443	17856	17413	19180	18150	296	5450	500	13540	10	1	59195568	11206	36.97	1.93	12	0.16	512.00	9783.00	23500	20230801	-19.45	14760	20231113	28.25	23500	-19.45	20230801	14760	28.25	20231113	23500	-19.45	20230801	14760	28.25	20231113	1.26	N	100090	500	295 억	3236491	N	N	74	N	N
82	20231214	160715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18300	630	2	3.57	17288290930	928622	142.81	18210	19030	18000	22950	12370	17670	18617.36	5.54	0	-13452	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	10833	35.74	1.87	12	1.57	512.00	9783.00	23500	20230801	-22.13	14760	20231113	23.98	23500	-22.13	20230801	14760	23.98	20231113	23500	-22.13	20230801	14760	23.98	20231113	1.31	N	100090	500	295 억	3281299	N	N	74	N	N
83	20231214	150740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18480	810	2	4.58	16892525110	907047	139.49	18210	19030	18000	22950	12370	17670	18623.69	5.54	0	-13903	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	10939	36.09	1.89	12	1.53	512.00	9783.00	23500	20230801	-21.36	14760	20231113	25.20	23500	-21.36	20230801	14760	25.20	20231113	23500	-21.36	20230801	14760	25.20	20231113	1.31	N	100090	500	295 억	3281299	N	N	255	N	N
84	20231214	140723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18530	860	2	4.87	15825815530	849423	130.63	18210	19030	18000	22950	12370	17670	18631.29	5.54	0	-7807	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	10969	36.19	1.89	12	1.43	512.00	9783.00	23500	20230801	-21.15	14760	20231113	25.54	23500	-21.15	20230801	14760	25.54	20231113	23500	-21.15	20230801	14760	25.54	20231113	1.31	N	100090	500	295 억	3281299	N	N	255	N	N
85	20231214	130736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18480	810	2	4.58	14837165830	796049	122.42	18210	19030	18000	22950	12370	17670	18638.55	5.54	0	-581	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	10939	36.09	1.89	12	1.34	512.00	9783.00	23500	20230801	-21.36	14760	20231113	25.20	23500	-21.36	20230801	14760	25.20	20231113	23500	-21.36	20230801	14760	25.20	20231113	1.31	N	100090	500	295 억	3281299	N	N	255	N	N
86	20231214	120748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18270	600	2	3.40	13708099680	734450	112.95	18210	19030	18000	22950	12370	17670	18664.49	5.54	0	8346	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	10815	35.68	1.87	12	1.24	512.00	9783.00	23500	20230801	-22.26	14760	20231113	23.78	23500	-22.26	20230801	14760	23.78	20231113	23500	-22.26	20230801	14760	23.78	20231113	1.31	N	100090	500	295 억	3281299	N	N	255	N	N
87	20231214	110717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18360	690	2	3.90	12673176370	677924	104.26	18210	19030	18000	22950	12370	17670	18694.15	5.54	0	4943	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	10868	35.86	1.88	12	1.15	512.00	9783.00	23500	20230801	-21.87	14760	20231113	24.39	23500	-21.87	20230801	14760	24.39	20231113	23500	-21.87	20230801	14760	24.39	20231113	1.31	N	100090	500	295 억	3281299	N	N	255	N	N
88	20231214	100708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18490	820	2	4.64	11052103440	590413	90.80	18210	19030	18000	22950	12370	17670	18719.34	5.54	0	17264	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	10945	36.11	1.89	12	1.00	512.00	9783.00	23500	20230801	-21.32	14760	20231113	25.27	23500	-21.32	20230801	14760	25.27	20231113	23500	-21.32	20230801	14760	25.27	20231113	1.31	N	100090	500	295 억	3281299	N	N	255	N	N
89	20231214	090649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18920	1250	2	7.07	2879111620	155721	23.95	18210	18930	18000	22950	12370	17670	18489.10	5.54	0	30536	18550	18110	17470	17030	16390	18330	17250	296	5280	500	13070	10	1	59195568	11200	36.95	1.93	12	0.26	512.00	9783.00	23500	20230801	-19.49	14760	20231113	28.18	23500	-19.49	20230801	14760	28.18	20231113	23500	-19.49	20230801	14760	28.18	20231113	1.31	N	100090	500	295 억	3281299	N	N	255	N	N
90	20231213	160713	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17670	500	2	2.91	11368405960	648554	93.69	17200	17910	16830	22300	12020	17170	17528.71	5.52	0	62170	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10460	34.51	1.81	12	1.10	512.00	9783.00	23500	20230801	-24.81	14760	20231113	19.72	23500	-24.81	20230801	14760	19.72	20231113	23500	-24.81	20230801	14760	19.72	20231113	1.31	N	100090	500	295 억	3269144	N	N	255	N	N
91	20231213	150730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17650	480	2	2.80	11043819040	630163	91.04	17200	17910	16830	22300	12020	17170	17525.35	5.52	0	63608	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10448	34.47	1.80	12	1.06	512.00	9783.00	23500	20230801	-24.89	14760	20231113	19.58	23500	-24.89	20230801	14760	19.58	20231113	23500	-24.89	20230801	14760	19.58	20231113	1.31	N	100090	500	295 억	3269144	N	N	0	N	N
92	20231213	140727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17810	640	2	3.73	9763463930	558094	80.63	17200	17910	16830	22300	12020	17170	17494.32	5.52	0	71953	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10543	34.79	1.82	12	0.94	512.00	9783.00	23500	20230801	-24.21	14760	20231113	20.66	23500	-24.21	20230801	14760	20.66	20231113	23500	-24.21	20230801	14760	20.66	20231113	1.31	N	100090	500	295 억	3269144	N	N	0	N	N
93	20231213	130728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17810	640	2	3.73	8738183290	500674	72.33	17200	17910	16830	22300	12020	17170	17452.86	5.52	0	79310	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10543	34.79	1.82	12	0.85	512.00	9783.00	23500	20230801	-24.21	14760	20231113	20.66	23500	-24.21	20230801	14760	20.66	20231113	23500	-24.21	20230801	14760	20.66	20231113	1.31	N	100090	500	295 억	3269144	N	N	0	N	N
94	20231213	120726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17760	590	2	3.44	7265076660	418149	60.41	17200	17850	16830	22300	12020	17170	17374.39	5.52	0	79768	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10513	34.69	1.82	12	0.71	512.00	9783.00	23500	20230801	-24.43	14760	20231113	20.33	23500	-24.43	20230801	14760	20.33	20231113	23500	-24.43	20230801	14760	20.33	20231113	1.31	N	100090	500	295 억	3269144	N	N	0	N	N
95	20231213	110729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17530	360	2	2.10	4760990920	276695	39.97	17200	17530	16830	22300	12020	17170	17206.64	5.52	0	64204	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10377	34.24	1.79	12	0.47	512.00	9783.00	23500	20230801	-25.40	14760	20231113	18.77	23500	-25.40	20230801	14760	18.77	20231113	23500	-25.40	20230801	14760	18.77	20231113	1.31	N	100090	500	295 억	3269144	N	N	0	N	N
96	20231213	100731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17200	30	2	0.17	2721021530	158921	22.96	17200	17300	16830	22300	12020	17170	17121.84	5.52	0	24810	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10182	33.59	1.76	12	0.27	512.00	9783.00	23500	20230801	-26.81	14760	20231113	16.53	23500	-26.81	20230801	14760	16.53	20231113	23500	-26.81	20230801	14760	16.53	20231113	1.31	N	100090	500	295 억	3269144	N	N	0	N	N
97	20231213	090722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17260	90	2	0.52	456615600	26563	3.84	17200	17260	17070	22300	12020	17170	17189.93	5.52	0	-4806	17936	17552	16836	16452	15736	17745	16645	296	5130	500	12700	10	1	59195568	10217	33.71	1.76	12	0.04	512.00	9783.00	23500	20230801	-26.55	14760	20231113	16.94	23500	-26.55	20230801	14760	16.94	20231113	23500	-26.55	20230801	14760	16.94	20231113	1.31	N	100090	500	295 억	3269144	N	N	0	N	N
98	20231212	160658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17170	1110	2	6.91	11717162230	690143	476.40	16120	17220	16120	20850	11250	16060	16977.16	5.39	-340	98835	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	10164	33.54	1.76	12	1.17	512.00	9783.00	23500	20230801	-26.94	14760	20231113	16.33	23500	-26.94	20230801	14760	16.33	20231113	23500	-26.94	20230801	14760	16.33	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
99	20231212	150705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17130	1070	2	6.66	11205476400	660306	455.80	16120	17220	16120	20850	11250	16060	16970.13	5.39	-340	103805	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	10140	33.46	1.75	12	1.12	512.00	9783.00	23500	20230801	-27.11	14760	20231113	16.06	23500	-27.11	20230801	14760	16.06	20231113	23500	-27.11	20230801	14760	16.06	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
100	20231212	140628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16960	900	2	5.60	10070408650	593938	409.99	16120	17220	16120	20850	11250	16060	16955.32	5.39	-340	116309	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	10040	33.12	1.73	12	1.00	512.00	9783.00	23500	20230801	-27.83	14760	20231113	14.91	23500	-27.83	20230801	14760	14.91	20231113	23500	-27.83	20230801	14760	14.91	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
101	20231212	130628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17100	1040	2	6.48	9352835370	551843	380.93	16120	17220	16120	20850	11250	16060	16948.36	5.39	-340	123123	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	10122	33.40	1.75	12	0.93	512.00	9783.00	23500	20230801	-27.23	14760	20231113	15.85	23500	-27.23	20230801	14760	15.85	20231113	23500	-27.23	20230801	14760	15.85	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
102	20231212	120623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17070	1010	2	6.29	8662149500	511443	353.05	16120	17220	16120	20850	11250	16060	16936.69	5.39	-340	123838	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	10105	33.34	1.74	12	0.86	512.00	9783.00	23500	20230801	-27.36	14760	20231113	15.65	23500	-27.36	20230801	14760	15.65	20231113	23500	-27.36	20230801	14760	15.65	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
103	20231212	110634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17000	940	2	5.85	8047862800	475349	328.13	16120	17220	16120	20850	11250	16060	16930.43	5.39	-340	128954	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	10063	33.20	1.74	12	0.80	512.00	9783.00	23500	20230801	-27.66	14760	20231113	15.18	23500	-27.66	20230801	14760	15.18	20231113	23500	-27.66	20230801	14760	15.18	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
104	20231212	100659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17090	1030	2	6.41	6184082340	365752	252.48	16120	17220	16120	20850	11250	16060	16907.86	5.39	-340	120484	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	10117	33.38	1.75	12	0.62	512.00	9783.00	23500	20230801	-27.28	14760	20231113	15.79	23500	-27.28	20230801	14760	15.79	20231113	23500	-27.28	20230801	14760	15.79	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
105	20231212	090658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16450	390	2	2.43	412050750	25237	17.42	16120	16450	16120	20850	11250	16060	16327.25	5.39	-340	15464	16453	16256	16013	15816	15573	16355	15915	296	4790	500	11880	10	1	59195568	9738	32.13	1.68	12	0.04	512.00	9783.00	23500	20230801	-30.00	14760	20231113	11.45	23500	-30.00	20230801	14760	11.45	20231113	23500	-30.00	20230801	14760	11.45	20231113	1.30	N	100090	500	295 억	3191007	N	N	247	N	N
106	20231211	160700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16060	220	2	1.39	2302604240	144466	133.24	15770	16210	15770	20550	11090	15840	15938.65	5.39	7801	17103	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9507	31.37	1.64	12	0.24	512.00	9783.00	23500	20230801	-31.66	14760	20231113	8.81	23500	-31.66	20230801	14760	8.81	20231113	23500	-31.66	20230801	14760	8.81	20231113	1.30	N	100090	500	295 억	3190949	N	N	247	N	N
107	20231211	150658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16060	220	2	1.39	2123517210	133313	122.95	15770	16210	15770	20550	11090	15840	15928.81	5.39	7801	10275	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9507	31.37	1.64	12	0.23	512.00	9783.00	23500	20230801	-31.66	14760	20231113	8.81	23500	-31.66	20230801	14760	8.81	20231113	23500	-31.66	20230801	14760	8.81	20231113	1.30	N	100090	500	295 억	3190949	N	N	2323	N	N
108	20231211	140657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16050	210	2	1.33	1548068600	97583	90.00	15770	16080	15770	20550	11090	15840	15864.12	5.39	7801	18824	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9501	31.35	1.64	12	0.16	512.00	9783.00	23500	20230801	-31.70	14760	20231113	8.74	23500	-31.70	20230801	14760	8.74	20231113	23500	-31.70	20230801	14760	8.74	20231113	1.30	N	100090	500	295 억	3190949	N	N	2323	N	N
109	20231211	130658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15900	60	2	0.38	1283672580	81031	74.73	15770	16000	15770	20550	11090	15840	15841.75	5.39	7801	15524	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9412	31.05	1.63	12	0.14	512.00	9783.00	23500	20230801	-32.34	14760	20231113	7.72	23500	-32.34	20230801	14760	7.72	20231113	23500	-32.34	20230801	14760	7.72	20231113	1.30	N	100090	500	295 억	3190949	N	N	2323	N	N
110	20231211	120657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15870	30	2	0.19	1127652700	71209	65.67	15770	16000	15770	20550	11090	15840	15835.82	5.39	7801	13026	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9394	31.00	1.62	12	0.12	512.00	9783.00	23500	20230801	-32.47	14760	20231113	7.52	23500	-32.47	20230801	14760	7.52	20231113	23500	-32.47	20230801	14760	7.52	20231113	1.30	N	100090	500	295 억	3190949	N	N	2323	N	N
111	20231211	110655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15810	-30	5	-0.19	921929010	58235	53.71	15770	16000	15770	20550	11090	15840	15831.18	5.39	7801	10787	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9359	30.88	1.62	12	0.10	512.00	9783.00	23500	20230801	-32.72	14760	20231113	7.11	23500	-32.72	20230801	14760	7.11	20231113	23500	-32.72	20230801	14760	7.11	20231113	1.30	N	100090	500	295 억	3190949	N	N	2323	N	N
112	20231211	100654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15860	20	2	0.13	638235070	40301	37.17	15770	16000	15770	20550	11090	15840	15836.71	5.39	7801	9895	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9388	30.98	1.62	12	0.07	512.00	9783.00	23500	20230801	-32.51	14760	20231113	7.45	23500	-32.51	20230801	14760	7.45	20231113	23500	-32.51	20230801	14760	7.45	20231113	1.30	N	100090	500	295 억	3190949	N	N	2323	N	N
113	20231211	090654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15920	80	2	0.51	262028680	16567	15.28	15770	16000	15770	20550	11090	15840	15816.30	5.39	7801	6684	16373	16106	15953	15686	15533	16030	15610	296	4710	500	11720	10	1	59195568	9424	31.09	1.63	12	0.03	512.00	9783.00	23500	20230801	-32.26	14760	20231113	7.86	23500	-32.26	20230801	14760	7.86	20231113	23500	-32.26	20230801	14760	7.86	20231113	1.30	N	100090	500	295 억	3190949	N	N	2323	N	N
114	20231208	160647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15840	-100	5	-0.63	1721205900	107969	75.01	16010	16220	15800	20700	11160	15940	15942.52	5.39	0	3351	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9377	30.94	1.62	12	0.18	512.00	9783.00	23500	20230801	-32.60	14760	20231113	7.32	23500	-32.60	20230801	14760	7.32	20231113	23500	-32.60	20230801	14760	7.32	20231113	1.28	N	100090	500	295 억	3190949	N	N	2323	N	N
115	20231208	150650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15850	-90	5	-0.56	1481889170	92861	64.51	16010	16220	15800	20700	11160	15940	15958.14	5.39	0	2424	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9382	30.96	1.62	12	0.16	512.00	9783.00	23500	20230801	-32.55	14760	20231113	7.38	23500	-32.55	20230801	14760	7.38	20231113	23500	-32.55	20230801	14760	7.38	20231113	1.28	N	100090	500	295 억	3190949	N	N	356	N	N
116	20231208	140649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15920	-20	5	-0.13	1176587790	73594	51.13	16010	16220	15800	20700	11160	15940	15987.55	5.39	0	-621	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9424	31.09	1.63	12	0.12	512.00	9783.00	23500	20230801	-32.26	14760	20231113	7.86	23500	-32.26	20230801	14760	7.86	20231113	23500	-32.26	20230801	14760	7.86	20231113	1.28	N	100090	500	295 억	3190949	N	N	356	N	N
117	20231208	130649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15850	-90	5	-0.56	960217500	59923	41.63	16010	16220	15800	20700	11160	15940	16024.19	5.39	0	-2237	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9382	30.96	1.62	12	0.10	512.00	9783.00	23500	20230801	-32.55	14760	20231113	7.38	23500	-32.55	20230801	14760	7.38	20231113	23500	-32.55	20230801	14760	7.38	20231113	1.28	N	100090	500	295 억	3190949	N	N	356	N	N
118	20231208	120646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15920	-20	5	-0.13	847132240	52793	36.68	16010	16220	15840	20700	11160	15940	16046.30	5.39	0	-3265	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9424	31.09	1.63	12	0.09	512.00	9783.00	23500	20230801	-32.26	14760	20231113	7.86	23500	-32.26	20230801	14760	7.86	20231113	23500	-32.26	20230801	14760	7.86	20231113	1.28	N	100090	500	295 억	3190949	N	N	356	N	N
119	20231208	110643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15970	30	2	0.19	637869340	39654	27.55	16010	16220	15960	20700	11160	15940	16085.88	5.39	0	-1568	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9454	31.19	1.63	12	0.07	512.00	9783.00	23500	20230801	-32.04	14760	20231113	8.20	23500	-32.04	20230801	14760	8.20	20231113	23500	-32.04	20230801	14760	8.20	20231113	1.28	N	100090	500	295 억	3190949	N	N	356	N	N
120	20231208	100652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16070	130	2	0.82	470129540	29181	20.27	16010	16220	16000	20700	11160	15940	16110.81	5.39	0	1908	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9513	31.39	1.64	12	0.05	512.00	9783.00	23500	20230801	-31.62	14760	20231113	8.88	23500	-31.62	20230801	14760	8.88	20231113	23500	-31.62	20230801	14760	8.88	20231113	1.28	N	100090	500	295 억	3190949	N	N	356	N	N
121	20231208	090642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16030	90	2	0.56	78050390	4869	3.38	16010	16070	16000	20700	11160	15940	16030.07	5.39	0	1502	16366	16152	15816	15602	15266	16260	15710	296	4760	500	11790	10	1	59195568	9489	31.31	1.64	12	0.01	512.00	9783.00	23500	20230801	-31.79	14760	20231113	8.60	23500	-31.79	20230801	14760	8.60	20231113	23500	-31.79	20230801	14760	8.60	20231113	1.28	N	100090	500	295 억	3190949	N	N	356	N	N
122	20231207	160645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15940	80	2	0.50	2264943340	143557	78.49	15850	16030	15480	20600	11110	15860	15777.20	5.40	0	36	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9436	31.13	1.63	12	0.24	512.00	9783.00	23500	20230801	-32.17	14760	20231113	7.99	23500	-32.17	20230801	14760	7.99	20231113	23500	-32.17	20230801	14760	7.99	20231113	1.30	N	100090	500	295 억	3199002	N	N	356	N	N
123	20231207	150646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15920	60	2	0.38	2130952720	135148	73.90	15850	16030	15480	20600	11110	15860	15767.55	5.40	0	-2401	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9424	31.09	1.63	12	0.23	512.00	9783.00	23500	20230801	-32.26	14760	20231113	7.86	23500	-32.26	20230801	14760	7.86	20231113	23500	-32.26	20230801	14760	7.86	20231113	1.30	N	100090	500	295 억	3199002	N	N	1837	N	N
124	20231207	140643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15990	130	2	0.82	1882911010	119599	65.39	15850	16030	15480	20600	11110	15860	15743.53	5.40	0	-2022	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9465	31.23	1.63	12	0.20	512.00	9783.00	23500	20230801	-31.96	14760	20231113	8.33	23500	-31.96	20230801	14760	8.33	20231113	23500	-31.96	20230801	14760	8.33	20231113	1.30	N	100090	500	295 억	3199002	N	N	1837	N	N
125	20231207	130643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16020	160	2	1.01	1663926890	105913	57.91	15850	16020	15480	20600	11110	15860	15710.32	5.40	0	-1488	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9483	31.29	1.64	12	0.18	512.00	9783.00	23500	20230801	-31.83	14760	20231113	8.54	23500	-31.83	20230801	14760	8.54	20231113	23500	-31.83	20230801	14760	8.54	20231113	1.30	N	100090	500	295 억	3199002	N	N	1837	N	N
126	20231207	120645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15890	30	2	0.19	1414542180	90268	49.36	15850	15910	15480	20600	11110	15860	15670.47	5.40	0	-1861	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9406	31.04	1.62	12	0.15	512.00	9783.00	23500	20230801	-32.38	14760	20231113	7.66	23500	-32.38	20230801	14760	7.66	20231113	23500	-32.38	20230801	14760	7.66	20231113	1.30	N	100090	500	295 억	3199002	N	N	1837	N	N
127	20231207	110641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15800	-60	5	-0.38	1229533410	78611	42.98	15850	15850	15480	20600	11110	15860	15640.73	5.40	0	-3079	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9353	30.86	1.62	12	0.13	512.00	9783.00	23500	20230801	-32.77	14760	20231113	7.05	23500	-32.77	20230801	14760	7.05	20231113	23500	-32.77	20230801	14760	7.05	20231113	1.30	N	100090	500	295 억	3199002	N	N	1837	N	N
128	20231207	100638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15750	-110	5	-0.69	978927030	62704	34.29	15850	15850	15480	20600	11110	15860	15611.87	5.40	0	-8197	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9323	30.76	1.61	12	0.11	512.00	9783.00	23500	20230801	-32.98	14760	20231113	6.71	23500	-32.98	20230801	14760	6.71	20231113	23500	-32.98	20230801	14760	6.71	20231113	1.30	N	100090	500	295 억	3199002	N	N	1837	N	N
129	20231207	090645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15710	-150	5	-0.95	115518710	7328	4.01	15850	15850	15700	20600	11110	15860	15764.00	5.40	0	-5014	16406	16132	15976	15702	15546	16055	15625	296	4740	500	11730	10	1	59195568	9300	30.68	1.61	12	0.01	512.00	9783.00	23500	20230801	-33.15	14760	20231113	6.44	23500	-33.15	20230801	14760	6.44	20231113	23500	-33.15	20230801	14760	6.44	20231113	1.30	N	100090	500	295 억	3199002	N	N	1837	N	N
130	20231206	160635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15860	-250	5	-1.55	2905368810	181978	159.02	16130	16250	15820	20900	11280	16110	15965.66	5.41	0	-3190	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9388	30.98	1.62	12	0.31	512.00	9783.00	23500	20230801	-32.51	14760	20231113	7.45	23500	-32.51	20230801	14760	7.45	20231113	23500	-32.51	20230801	14760	7.45	20231113	1.28	N	100090	500	295 억	3200610	N	N	1837	N	N
131	20231206	150645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15890	-220	5	-1.37	2671136990	167212	146.12	16130	16250	15820	20900	11280	16110	15974.55	5.41	0	-443	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9406	31.04	1.62	12	0.28	512.00	9783.00	23500	20230801	-32.38	14760	20231113	7.66	23500	-32.38	20230801	14760	7.66	20231113	23500	-32.38	20230801	14760	7.66	20231113	1.28	N	100090	500	295 억	3200610	N	N	1585	N	N
132	20231206	140644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15870	-240	5	-1.49	2152651080	134543	117.57	16130	16250	15820	20900	11280	16110	15999.73	5.41	0	2464	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9394	31.00	1.62	12	0.23	512.00	9783.00	23500	20230801	-32.47	14760	20231113	7.52	23500	-32.47	20230801	14760	7.52	20231113	23500	-32.47	20230801	14760	7.52	20231113	1.28	N	100090	500	295 억	3200610	N	N	1585	N	N
133	20231206	130637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15960	-150	5	-0.93	1701054710	106163	92.77	16130	16250	15820	20900	11280	16110	16023.05	5.41	0	7875	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9448	31.17	1.63	12	0.18	512.00	9783.00	23500	20230801	-32.09	14760	20231113	8.13	23500	-32.09	20230801	14760	8.13	20231113	23500	-32.09	20230801	14760	8.13	20231113	1.28	N	100090	500	295 억	3200610	N	N	1585	N	N
134	20231206	120633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16090	-20	5	-0.12	1407293100	87820	76.74	16130	16250	15820	20900	11280	16110	16024.74	5.41	0	6712	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9525	31.43	1.64	12	0.15	512.00	9783.00	23500	20230801	-31.53	14760	20231113	9.01	23500	-31.53	20230801	14760	9.01	20231113	23500	-31.53	20230801	14760	9.01	20231113	1.28	N	100090	500	295 억	3200610	N	N	1585	N	N
135	20231206	110645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16110	0	3	0.00	1194955310	74643	65.23	16130	16250	15820	20900	11280	16110	16008.94	5.41	0	5846	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9536	31.46	1.65	12	0.13	512.00	9783.00	23500	20230801	-31.45	14760	20231113	9.15	23500	-31.45	20230801	14760	9.15	20231113	23500	-31.45	20230801	14760	9.15	20231113	1.28	N	100090	500	295 억	3200610	N	N	1585	N	N
136	20231206	100636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16010	-100	5	-0.62	886309180	55420	48.43	16130	16250	15820	20900	11280	16110	15992.59	5.41	0	-1006	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9477	31.27	1.64	12	0.09	512.00	9783.00	23500	20230801	-31.87	14760	20231113	8.47	23500	-31.87	20230801	14760	8.47	20231113	23500	-31.87	20230801	14760	8.47	20231113	1.28	N	100090	500	295 억	3200610	N	N	1585	N	N
137	20231206	090640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16100	-10	5	-0.06	70461840	4370	3.82	16130	16250	16100	20900	11280	16110	16123.99	5.41	0	-1095	16363	16236	16173	16046	15983	16205	16015	296	4790	500	11920	10	1	59195568	9530	31.45	1.65	12	0.01	512.00	9783.00	23500	20230801	-31.49	14760	20231113	9.08	23500	-31.49	20230801	14760	9.08	20231113	23500	-31.49	20230801	14760	9.08	20231113	1.28	N	100090	500	295 억	3200610	N	N	1585	N	N
138	20231205	160643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16110	-160	5	-0.98	1842691200	113860	54.45	16270	16300	16110	21150	11390	16270	16184.05	5.40	0	-1153	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9536	31.46	1.65	12	0.19	512.00	9783.00	24000	20221201	-32.88	14760	20231113	9.15	23500	-31.45	20230801	14760	9.15	20231113	23500	-31.45	20230801	14760	9.15	20231113	1.29	N	100090	500	295 억	3199247	N	N	1585	N	N
139	20231205	150639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16160	-110	5	-0.68	1645075480	101607	48.59	16270	16300	16110	21150	11390	16270	16190.57	5.40	0	-2304	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9566	31.56	1.65	12	0.17	512.00	9783.00	24000	20221201	-32.67	14760	20231113	9.49	23500	-31.23	20230801	14760	9.49	20231113	23500	-31.23	20230801	14760	9.49	20231113	1.29	N	100090	500	295 억	3199247	N	N	1035	N	N
140	20231205	140640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16130	-140	5	-0.86	1166749280	72101	34.48	16270	16300	16110	21150	11390	16270	16182.15	5.40	0	-2104	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9548	31.50	1.65	12	0.12	512.00	9783.00	24000	20221201	-32.79	14760	20231113	9.28	23500	-31.36	20230801	14760	9.28	20231113	23500	-31.36	20230801	14760	9.28	20231113	1.29	N	100090	500	295 억	3199247	N	N	1035	N	N
141	20231205	130638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16190	-80	5	-0.49	942625650	58228	27.85	16270	16300	16110	21150	11390	16270	16188.53	5.40	0	968	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9584	31.62	1.65	12	0.10	512.00	9783.00	24000	20221201	-32.54	14760	20231113	9.69	23500	-31.11	20230801	14760	9.69	20231113	23500	-31.11	20230801	14760	9.69	20231113	1.29	N	100090	500	295 억	3199247	N	N	1035	N	N
142	20231205	120633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16170	-100	5	-0.61	777374970	48005	22.96	16270	16300	16110	21150	11390	16270	16193.63	5.40	0	845	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9572	31.58	1.65	12	0.08	512.00	9783.00	24000	20221201	-32.62	14760	20231113	9.55	23500	-31.19	20230801	14760	9.55	20231113	23500	-31.19	20230801	14760	9.55	20231113	1.29	N	100090	500	295 억	3199247	N	N	1035	N	N
143	20231205	110634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16170	-100	5	-0.61	648960300	40069	19.16	16270	16300	16110	21150	11390	16270	16196.07	5.40	0	1270	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9572	31.58	1.65	12	0.07	512.00	9783.00	24000	20221201	-32.62	14760	20231113	9.55	23500	-31.19	20230801	14760	9.55	20231113	23500	-31.19	20230801	14760	9.55	20231113	1.29	N	100090	500	295 억	3199247	N	N	1035	N	N
144	20231205	100636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16230	-40	5	-0.25	318076090	19602	9.37	16270	16300	16120	21150	11390	16270	16226.72	5.40	0	-256	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9607	31.70	1.66	12	0.03	512.00	9783.00	24000	20221201	-32.38	14760	20231113	9.96	23500	-30.94	20230801	14760	9.96	20231113	23500	-30.94	20230801	14760	9.96	20231113	1.29	N	100090	500	295 억	3199247	N	N	1035	N	N
145	20231205	090635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16170	-100	5	-0.61	71512210	4416	2.11	16270	16300	16120	21150	11390	16270	16193.89	5.40	0	-2609	16716	16492	16376	16152	16036	16435	16095	296	4880	500	12030	10	1	59195568	9572	31.58	1.65	12	0.01	512.00	9783.00	24000	20221201	-32.62	14760	20231113	9.55	23500	-31.19	20230801	14760	9.55	20231113	23500	-31.19	20230801	14760	9.55	20231113	1.29	N	100090	500	295 억	3199247	N	N	1035	N	N
146	20231204	160633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16270	-180	5	-1.09	3413398980	208622	187.62	16600	16600	16260	21350	11520	16450	16361.84	5.36	0	30491	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9631	31.78	1.66	12	0.35	512.00	9783.00	24000	20221201	-32.21	14760	20231113	10.23	23500	-30.77	20230801	14760	10.23	20231113	23500	-30.77	20230801	14760	10.23	20231113	1.30	N	100090	500	295 억	3170550	N	N	1035	N	N
147	20231204	150635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16300	-150	5	-0.91	3217233500	196572	176.78	16600	16600	16260	21350	11520	16450	16366.69	5.36	0	29916	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9649	31.84	1.67	12	0.33	512.00	9783.00	24000	20221201	-32.08	14760	20231113	10.43	23500	-30.64	20230801	14760	10.43	20231113	23500	-30.64	20230801	14760	10.43	20231113	1.30	N	100090	500	295 억	3170550	N	N	469	N	N
148	20231204	140631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16300	-150	5	-0.91	2763029200	168704	151.72	16600	16600	16280	21350	11520	16450	16377.97	5.36	0	26302	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9649	31.84	1.67	12	0.28	512.00	9783.00	24000	20221201	-32.08	14760	20231113	10.43	23500	-30.64	20230801	14760	10.43	20231113	23500	-30.64	20230801	14760	10.43	20231113	1.30	N	100090	500	295 억	3170550	N	N	469	N	N
149	20231204	130629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16320	-130	5	-0.79	2349126040	143345	128.91	16600	16600	16280	21350	11520	16450	16387.92	5.36	0	24859	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9661	31.88	1.67	12	0.24	512.00	9783.00	24000	20221201	-32.00	14760	20231113	10.57	23500	-30.55	20230801	14760	10.57	20231113	23500	-30.55	20230801	14760	10.57	20231113	1.30	N	100090	500	295 억	3170550	N	N	469	N	N
150	20231204	120629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16330	-120	5	-0.73	1834228870	111866	100.60	16600	16600	16280	21350	11520	16450	16396.66	5.36	0	21343	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9667	31.89	1.67	12	0.19	512.00	9783.00	24000	20221201	-31.96	14760	20231113	10.64	23500	-30.51	20230801	14760	10.64	20231113	23500	-30.51	20230801	14760	10.64	20231113	1.30	N	100090	500	295 억	3170550	N	N	469	N	N
151	20231204	110632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16470	20	2	0.12	1372903850	83728	75.30	16600	16600	16280	21350	11520	16450	16397.19	5.36	0	19297	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9750	32.17	1.68	12	0.14	512.00	9783.00	24000	20221201	-31.38	14760	20231113	11.59	23500	-29.91	20230801	14760	11.59	20231113	23500	-29.91	20230801	14760	11.59	20231113	1.30	N	100090	500	295 억	3170550	N	N	469	N	N
152	20231204	100631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16430	-20	5	-0.12	721872810	44102	39.66	16600	16600	16280	21350	11520	16450	16368.26	5.36	0	2754	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9726	32.09	1.68	12	0.07	512.00	9783.00	24000	20221201	-31.54	14760	20231113	11.31	23500	-30.09	20230801	14760	11.31	20231113	23500	-30.09	20230801	14760	11.31	20231113	1.30	N	100090	500	295 억	3170550	N	N	469	N	N
153	20231204	090631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16410	-40	5	-0.24	127033610	7729	6.95	16600	16600	16310	21350	11520	16450	16435.97	5.36	0	-4499	16910	16680	16500	16270	16090	16590	16180	296	4900	500	12170	10	1	59195568	9714	32.05	1.68	12	0.01	512.00	9783.00	24000	20221201	-31.62	14760	20231113	11.18	23500	-30.17	20230801	14760	11.18	20231113	23500	-30.17	20230801	14760	11.18	20231113	1.30	N	100090	500	295 억	3170550	N	N	469	N	N
154	20231201	160631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16450	-170	5	-1.02	1827957680	110784	35.84	16700	16730	16320	21600	11640	16620	16500.33	5.34	0	10984	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9738	32.13	1.68	12	0.19	512.00	9783.00	24000	20221201	-31.46	14760	20231113	11.45	23500	-30.00	20230801	14760	11.45	20231113	24000	-31.46	20221201	14760	11.45	20231113	1.31	N	100090	500	295 억	3163268	N	N	469	N	N
155	20231201	150629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16490	-130	5	-0.78	1675217760	101511	32.84	16700	16730	16320	21600	11640	16620	16502.81	5.34	0	11529	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9761	32.21	1.69	12	0.17	512.00	9783.00	24000	20221201	-31.29	14760	20231113	11.72	23500	-29.83	20230801	14760	11.72	20231113	24000	-31.29	20221201	14760	11.72	20231113	1.31	N	100090	500	295 억	3163268	N	N	3793	N	N
156	20231201	140630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16460	-160	5	-0.96	1350741340	81877	26.49	16700	16730	16320	21600	11640	16620	16497.18	5.34	0	10661	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9744	32.15	1.68	12	0.14	512.00	9783.00	24000	20221201	-31.42	14760	20231113	11.52	23500	-29.96	20230801	14760	11.52	20231113	24000	-31.42	20221201	14760	11.52	20231113	1.31	N	100090	500	295 억	3163268	N	N	3793	N	N
157	20231201	130629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16390	-230	5	-1.38	1196622020	72477	23.45	16700	16730	16320	21600	11640	16620	16510.35	5.34	0	9107	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9702	32.01	1.68	12	0.12	512.00	9783.00	24000	20221201	-31.71	14760	20231113	11.04	23500	-30.26	20230801	14760	11.04	20231113	24000	-31.71	20221201	14760	11.04	20231113	1.31	N	100090	500	295 억	3163268	N	N	3793	N	N
158	20231201	120635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16430	-190	5	-1.14	900756090	54431	17.61	16700	16730	16410	21600	11640	16620	16548.57	5.34	0	8050	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9726	32.09	1.68	12	0.09	512.00	9783.00	24000	20221201	-31.54	14760	20231113	11.31	23500	-30.09	20230801	14760	11.31	20231113	24000	-31.54	20221201	14760	11.31	20231113	1.31	N	100090	500	295 억	3163268	N	N	3793	N	N
159	20231201	110631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16500	-120	5	-0.72	750856920	45322	14.66	16700	16730	16410	21600	11640	16620	16567.15	5.34	0	7902	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9767	32.23	1.69	12	0.08	512.00	9783.00	24000	20221201	-31.25	14760	20231113	11.79	23500	-29.79	20230801	14760	11.79	20231113	24000	-31.25	20221201	14760	11.79	20231113	1.31	N	100090	500	295 억	3163268	N	N	3793	N	N
160	20231201	100635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16600	-20	5	-0.12	562743130	33940	10.98	16700	16730	16410	21600	11640	16620	16580.52	5.34	0	5305	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9826	32.42	1.70	12	0.06	512.00	9783.00	24000	20221201	-30.83	14760	20231113	12.47	23500	-29.36	20230801	14760	12.47	20231113	24000	-30.83	20221201	14760	12.47	20231113	1.31	N	100090	500	295 억	3163268	N	N	3793	N	N
161	20231201	090628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16720	100	2	0.60	150881220	9052	2.93	16700	16730	16510	21600	11640	16620	16668.33	5.34	0	-723	17446	17032	16676	16262	15906	17240	16470	296	4980	500	12290	10	1	59195568	9897	32.66	1.71	12	0.02	512.00	9783.00	24000	20221201	-30.33	14760	20231113	13.28	23500	-28.85	20230801	14760	13.28	20231113	24000	-30.33	20221201	14760	13.28	20231113	1.31	N	100090	500	295 억	3163268	N	N	3793	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History