KissMeData/100090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160812	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
3	20241231	150804	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
4	20241231	140810	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
5	20241231	130812	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
6	20241231	120811	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
7	20241231	110810	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
8	20241231	100805	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
9	20241231	090813	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1041481020	80988	71.78	12790	13030	12730	16790	9050	12920	12859.63	5.18	23010	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3068984	N	N	99	N	N
10	20241230	160807	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	-50	5	-0.39	1040653500	80924	71.72	12790	13030	12730	16790	9050	12920	12859.63	5.15	0	21718	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7618	13.25	1.10	12	0.14	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	20150	-36.13	20240102	10300	24.95	20240805	20150	-36.13	20240102	10300	24.95	20240805	1.10	N	100090	500	295 억	3045974	N	N	99	N	N
11	20241230	150810	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12850	-70	5	-0.54	958503860	74545	66.07	12790	13030	12730	16790	9050	12920	12858.06	5.15	0	21057	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7607	13.23	1.10	12	0.13	971.00	11734.00	20150	20231228	-36.23	10300	20240805	24.76	20150	-36.23	20240102	10300	24.76	20240805	20150	-36.23	20240102	10300	24.76	20240805	1.10	N	100090	500	295 억	3045974	N	N	259	N	N
12	20241230	140809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12810	-110	5	-0.85	758975920	59057	52.34	12790	12980	12730	16790	9050	12920	12851.58	5.15	0	15089	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7583	13.19	1.09	12	0.10	971.00	11734.00	20150	20231228	-36.43	10300	20240805	24.37	20150	-36.43	20240102	10300	24.37	20240805	20150	-36.43	20240102	10300	24.37	20240805	1.10	N	100090	500	295 억	3045974	N	N	259	N	N
13	20241230	130809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12860	-60	5	-0.46	634647520	49348	43.74	12790	12980	12730	16790	9050	12920	12860.65	5.15	0	8089	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7613	13.24	1.10	12	0.08	971.00	11734.00	20150	20231228	-36.18	10300	20240805	24.85	20150	-36.18	20240102	10300	24.85	20240805	20150	-36.18	20240102	10300	24.85	20240805	1.10	N	100090	500	295 억	3045974	N	N	259	N	N
14	20241230	120807	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12770	-150	5	-1.16	533002210	41420	36.71	12790	12980	12730	16790	9050	12920	12868.23	5.15	0	4208	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7559	13.15	1.09	12	0.07	971.00	11734.00	20150	20231228	-36.63	10300	20240805	23.98	20150	-36.63	20240102	10300	23.98	20240805	20150	-36.63	20240102	10300	23.98	20240805	1.10	N	100090	500	295 억	3045974	N	N	259	N	N
15	20241230	110809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12940	20	2	0.15	300521730	23298	20.65	12790	12980	12730	16790	9050	12920	12899.04	5.15	0	1167	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7660	13.33	1.10	12	0.04	971.00	11734.00	20150	20231228	-35.78	10300	20240805	25.63	20150	-35.78	20240102	10300	25.63	20240805	20150	-35.78	20240102	10300	25.63	20240805	1.10	N	100090	500	295 억	3045974	N	N	259	N	N
16	20241230	100808	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12880	-40	5	-0.31	214937360	16670	14.77	12790	12970	12730	16790	9050	12920	12893.66	5.15	0	15	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7624	13.26	1.10	12	0.03	971.00	11734.00	20150	20231228	-36.08	10300	20240805	25.05	20150	-36.08	20240102	10300	25.05	20240805	20150	-36.08	20240102	10300	25.05	20240805	1.10	N	100090	500	295 억	3045974	N	N	259	N	N
17	20241230	090810	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12920	0	3	0.00	37364480	2911	2.58	12790	12920	12730	16790	9050	12920	12835.62	5.15	0	637	13513	13216	12993	12696	12473	13105	12585	296	3870	500	9300	10	1	59195568	7648	13.31	1.10	12	0.00	971.00	11734.00	20150	20231228	-35.88	10300	20240805	25.44	20150	-35.88	20240102	10300	25.44	20240805	20150	-35.88	20240102	10300	25.44	20240805	1.10	N	100090	500	295 억	3045974	N	N	259	N	N
18	20241227	160805	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-440	5	-3.29	1458623930	112599	64.24	13100	13290	12770	17360	9360	13360	12954.16	5.15	0	-2955	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7648	13.31	1.10	12	0.19	971.00	11734.00	20150	20231228	-35.88	10300	20240805	25.44	20150	-35.88	20240102	10300	25.44	20240805	20150	-35.88	20231228	10300	25.44	20240805	1.08	N	100090	500	295 억	3046529	N	N	259	N	N
19	20241227	150805	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-360	5	-2.69	1403749370	108361	61.82	13100	13290	12770	17360	9360	13360	12954.38	5.15	0	-1063	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7695	13.39	1.11	12	0.18	971.00	11734.00	20150	20231228	-35.48	10300	20240805	26.21	20150	-35.48	20240102	10300	26.21	20240805	20150	-35.48	20231228	10300	26.21	20240805	1.08	N	100090	500	295 억	3046529	N	N	1691	N	N
20	20241227	140806	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-390	5	-2.92	1308834910	101040	57.64	13100	13290	12770	17360	9360	13360	12953.63	5.15	0	-483	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7678	13.36	1.11	12	0.17	971.00	11734.00	20150	20231228	-35.63	10300	20240805	25.92	20150	-35.63	20240102	10300	25.92	20240805	20150	-35.63	20231228	10300	25.92	20240805	1.08	N	100090	500	295 억	3046529	N	N	1691	N	N
21	20241227	130806	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	-500	5	-3.74	1190247210	91863	52.41	13100	13290	12770	17360	9360	13360	12956.76	5.15	0	-1334	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7613	13.24	1.10	12	0.16	971.00	11734.00	20150	20231228	-36.18	10300	20240805	24.85	20150	-36.18	20240102	10300	24.85	20240805	20150	-36.18	20231228	10300	24.85	20240805	1.08	N	100090	500	295 억	3046529	N	N	1691	N	N
22	20241227	120807	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	-550	5	-4.12	1083839140	83577	47.68	13100	13290	12770	17360	9360	13360	12968.15	5.15	0	-2538	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7583	13.19	1.09	12	0.14	971.00	11734.00	20150	20231228	-36.43	10300	20240805	24.37	20150	-36.43	20240102	10300	24.37	20240805	20150	-36.43	20231228	10300	24.37	20240805	1.08	N	100090	500	295 억	3046529	N	N	1691	N	N
23	20241227	110804	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12820	-540	5	-4.04	874944280	67245	38.36	13100	13290	12810	17360	9360	13360	13011.29	5.15	0	-7326	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7589	13.20	1.09	12	0.11	971.00	11734.00	20150	20231228	-36.38	10300	20240805	24.47	20150	-36.38	20240102	10300	24.47	20240805	20150	-36.38	20231228	10300	24.47	20240805	1.08	N	100090	500	295 억	3046529	N	N	1691	N	N
24	20241227	100803	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-270	5	-2.02	567961290	43480	24.80	13100	13290	12940	17360	9360	13360	13062.59	5.15	0	640	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7749	13.48	1.12	12	0.07	971.00	11734.00	20150	20231228	-35.04	10300	20240805	27.09	20150	-35.04	20240102	10300	27.09	20240805	20150	-35.04	20231228	10300	27.09	20240805	1.08	N	100090	500	295 억	3046529	N	N	1691	N	N
25	20241227	090808	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	-70	5	-0.52	147206880	11240	6.41	13100	13290	13010	17360	9360	13360	13096.70	5.15	0	4285	14093	13726	13533	13166	12973	13630	13070	296	4000	500	9610	10	1	59195568	7867	13.69	1.13	12	0.02	971.00	11734.00	20150	20231228	-34.04	10300	20240805	29.03	20150	-34.04	20240102	10300	29.03	20240805	20150	-34.04	20231228	10300	29.03	20240805	1.08	N	100090	500	295 억	3046529	N	N	1691	N	N
26	20241226	160801	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	-70	5	-0.52	2373789040	174310	123.17	13440	13900	13340	17450	9410	13430	13618.21	5.16	0	-1907	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	7909	13.76	1.14	12	0.29	971.00	11734.00	20150	20231228	-33.70	10300	20240805	29.71	20150	-33.70	20240102	10300	29.71	20240805	20150	-33.70	20231228	10300	29.71	20240805	1.14	N	100090	500	295 억	3056517	N	N	1691	N	N
27	20241226	150758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	-30	5	-0.22	2224714510	163176	115.30	13440	13900	13340	17450	9410	13430	13633.83	5.16	0	3549	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	7932	13.80	1.14	12	0.28	971.00	11734.00	20150	20231228	-33.50	10300	20240805	30.10	20150	-33.50	20240102	10300	30.10	20240805	20150	-33.50	20231228	10300	30.10	20240805	1.14	N	100090	500	295 억	3056517	N	N	509	N	N
28	20241226	140757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	-20	5	-0.15	2037050090	149151	105.39	13440	13900	13350	17450	9410	13430	13657.64	5.16	0	4733	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	7938	13.81	1.14	12	0.25	971.00	11734.00	20150	20231228	-33.45	10300	20240805	30.19	20150	-33.45	20240102	10300	30.19	20240805	20150	-33.45	20231228	10300	30.19	20240805	1.14	N	100090	500	295 억	3056517	N	N	509	N	N
29	20241226	130759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13500	70	2	0.52	1829049530	133686	94.46	13440	13900	13370	17450	9410	13430	13681.68	5.16	0	11192	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	7991	13.90	1.15	12	0.23	971.00	11734.00	20150	20231228	-33.00	10300	20240805	31.07	20150	-33.00	20240102	10300	31.07	20240805	20150	-33.00	20231228	10300	31.07	20240805	1.14	N	100090	500	295 억	3056517	N	N	509	N	N
30	20241226	120756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13500	70	2	0.52	1694006320	123680	87.39	13440	13900	13370	17450	9410	13430	13696.69	5.16	0	14416	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	7991	13.90	1.15	12	0.21	971.00	11734.00	20150	20231228	-33.00	10300	20240805	31.07	20150	-33.00	20240102	10300	31.07	20240805	20150	-33.00	20231228	10300	31.07	20240805	1.14	N	100090	500	295 억	3056517	N	N	509	N	N
31	20241226	110756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	170	2	1.27	1550858460	113121	79.93	13440	13900	13370	17450	9410	13430	13709.73	5.16	0	18028	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	8051	14.01	1.16	12	0.19	971.00	11734.00	20150	20231228	-32.51	10300	20240805	32.04	20150	-32.51	20240102	10300	32.04	20240805	20150	-32.51	20231228	10300	32.04	20240805	1.14	N	100090	500	295 억	3056517	N	N	509	N	N
32	20241226	100758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13770	340	2	2.53	1289319380	94041	66.45	13440	13900	13370	17450	9410	13430	13710.18	5.16	0	22951	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	8151	14.18	1.17	12	0.16	971.00	11734.00	20150	20231228	-31.66	10300	20240805	33.69	20150	-31.66	20240102	10300	33.69	20240805	20150	-31.66	20231228	10300	33.69	20240805	1.14	N	100090	500	295 억	3056517	N	N	509	N	N
33	20241226	090759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	-30	5	-0.22	73654940	5487	3.88	13440	13500	13370	17450	9410	13430	13423.54	5.16	0	642	13663	13546	13383	13266	13103	13605	13325	296	4020	500	9660	10	1	59195568	7932	13.80	1.14	12	0.01	971.00	11734.00	20150	20231228	-33.50	10300	20240805	30.10	20150	-33.50	20240102	10300	30.10	20240805	20150	-33.50	20231228	10300	30.10	20240805	1.14	N	100090	500	295 억	3056517	N	N	509	N	N
34	20241224	160759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	20	2	0.15	1883051920	140846	47.65	13370	13500	13220	17430	9390	13410	13369.53	5.23	0	-4760	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7950	13.83	1.14	12	0.24	971.00	11734.00	20150	20231228	-33.35	10300	20240805	30.39	20150	-33.35	20240102	10300	30.39	20240805	20150	-33.35	20231228	10300	30.39	20240805	1.07	N	100090	500	295 억	3093988	N	N	499	N	N
35	20241224	150758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13460	50	2	0.37	1739497610	130183	44.04	13370	13500	13220	17430	9390	13410	13361.94	5.23	0	-7292	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7968	13.86	1.15	12	0.22	971.00	11734.00	20150	20231228	-33.20	10300	20240805	30.68	20150	-33.20	20240102	10300	30.68	20240805	20150	-33.20	20231228	10300	30.68	20240805	1.07	N	100090	500	295 억	3093988	N	N	1170	N	N
36	20241224	140756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13480	70	2	0.52	1240038710	93036	31.47	13370	13500	13220	17430	9390	13410	13328.59	5.23	0	668	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7980	13.88	1.15	12	0.16	971.00	11734.00	20150	20231228	-33.10	10300	20240805	30.87	20150	-33.10	20240102	10300	30.87	20240805	20150	-33.10	20231228	10300	30.87	20240805	1.07	N	100090	500	295 억	3093988	N	N	1170	N	N
37	20241224	130758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-150	5	-1.12	1010949880	75888	25.67	13370	13500	13220	17430	9390	13410	13321.60	5.23	0	-7252	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7849	13.66	1.13	12	0.13	971.00	11734.00	20150	20231228	-34.19	10300	20240805	28.74	20150	-34.19	20240102	10300	28.74	20240805	20150	-34.19	20231228	10300	28.74	20240805	1.07	N	100090	500	295 억	3093988	N	N	1170	N	N
38	20241224	120757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13330	-80	5	-0.60	822064700	61656	20.86	13370	13500	13230	17430	9390	13410	13333.09	5.23	0	-3223	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7891	13.73	1.14	12	0.10	971.00	11734.00	20150	20231228	-33.85	10300	20240805	29.42	20150	-33.85	20240102	10300	29.42	20240805	20150	-33.85	20231228	10300	29.42	20240805	1.07	N	100090	500	295 억	3093988	N	N	1170	N	N
39	20241224	110759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	-60	5	-0.45	737775080	55352	18.73	13370	13500	13230	17430	9390	13410	13328.79	5.23	0	-4514	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7903	13.75	1.14	12	0.09	971.00	11734.00	20150	20231228	-33.75	10300	20240805	29.61	20150	-33.75	20240102	10300	29.61	20240805	20150	-33.75	20231228	10300	29.61	20240805	1.07	N	100090	500	295 억	3093988	N	N	1170	N	N
40	20241224	100758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	-120	5	-0.89	565264330	42389	14.34	13370	13500	13230	17430	9390	13410	13335.17	5.23	0	-6521	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7867	13.69	1.13	12	0.07	971.00	11734.00	20150	20231228	-34.04	10300	20240805	29.03	20150	-34.04	20240102	10300	29.03	20240805	20150	-34.04	20231228	10300	29.03	20240805	1.07	N	100090	500	295 억	3093988	N	N	1170	N	N
41	20241224	090801	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13330	-80	5	-0.60	82873990	6210	2.10	13370	13410	13300	17430	9390	13410	13345.25	5.23	0	1379	13923	13666	13393	13136	12863	13530	13000	296	4020	500	9650	10	1	59195568	7891	13.73	1.14	12	0.01	971.00	11734.00	20150	20231228	-33.85	10300	20240805	29.42	20150	-33.85	20240102	10300	29.42	20240805	20150	-33.85	20231228	10300	29.42	20240805	1.07	N	100090	500	295 억	3093988	N	N	1170	N	N
42	20241223	160752	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	-130	5	-0.96	3934437870	294051	34.47	13500	13650	13120	17600	9480	13540	13380.09	5.01	0	-3049	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	7938	13.81	1.14	12	0.50	971.00	11734.00	20150	20231228	-33.45	10300	20240805	30.19	20150	-33.45	20240102	10300	30.19	20240805	20150	-33.45	20231228	10300	30.19	20240805	1.07	N	100090	500	295 억	2965534	N	N	1170	N	N
43	20241223	150756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	-130	5	-0.96	3752864620	280490	32.88	13500	13650	13120	17600	9480	13540	13379.67	5.01	0	-4434	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	7938	13.81	1.14	12	0.47	971.00	11734.00	20150	20231228	-33.45	10300	20240805	30.19	20150	-33.45	20240102	10300	30.19	20240805	20150	-33.45	20231228	10300	30.19	20240805	1.07	N	100090	500	295 억	2965534	N	N	472	N	N
44	20241223	140751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	20	2	0.15	3080231670	230867	27.06	13500	13580	13120	17600	9480	13540	13342.02	5.01	0	3383	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	8027	13.96	1.16	12	0.39	971.00	11734.00	20150	20231228	-32.70	10300	20240805	31.65	20150	-32.70	20240102	10300	31.65	20240805	20150	-32.70	20231228	10300	31.65	20240805	1.07	N	100090	500	295 억	2965534	N	N	472	N	N
45	20241223	130751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13330	-210	5	-1.55	2387035780	179257	21.01	13500	13520	13120	17600	9480	13540	13316.28	5.01	0	-3793	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	7891	13.73	1.14	12	0.30	971.00	11734.00	20150	20231228	-33.85	10300	20240805	29.42	20150	-33.85	20240102	10300	29.42	20240805	20150	-33.85	20231228	10300	29.42	20240805	1.07	N	100090	500	295 억	2965534	N	N	472	N	N
46	20241223	120753	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13340	-200	5	-1.48	2228677030	167368	19.62	13500	13520	13120	17600	9480	13540	13316.03	5.01	0	-1715	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	7897	13.74	1.14	12	0.28	971.00	11734.00	20150	20231228	-33.80	10300	20240805	29.51	20150	-33.80	20240102	10300	29.51	20240805	20150	-33.80	20231228	10300	29.51	20240805	1.07	N	100090	500	295 억	2965534	N	N	472	N	N
47	20241223	110751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-360	5	-2.66	1930186720	144953	16.99	13500	13520	13120	17600	9480	13540	13315.95	5.01	0	3259	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	7802	13.57	1.12	12	0.24	971.00	11734.00	20150	20231228	-34.59	10300	20240805	27.96	20150	-34.59	20240102	10300	27.96	20240805	20150	-34.59	20231228	10300	27.96	20240805	1.07	N	100090	500	295 억	2965534	N	N	472	N	N
48	20241223	100746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-220	5	-1.62	1297248280	97017	11.37	13500	13520	13240	17600	9480	13540	13371.35	5.01	0	-1409	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	7885	13.72	1.14	12	0.16	971.00	11734.00	20150	20231228	-33.90	10300	20240805	29.32	20150	-33.90	20240102	10300	29.32	20240805	20150	-33.90	20231228	10300	29.32	20240805	1.07	N	100090	500	295 억	2965534	N	N	472	N	N
49	20241223	090751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	-170	5	-1.26	487824740	36392	4.27	13500	13510	13320	17600	9480	13540	13404.72	5.01	0	4476	14893	14216	13323	12646	11753	14555	12985	296	4060	500	9740	10	1	59195568	7914	13.77	1.14	12	0.06	971.00	11734.00	20150	20231228	-33.65	10300	20240805	29.81	20150	-33.65	20240102	10300	29.81	20240805	20150	-33.65	20231228	10300	29.81	20240805	1.07	N	100090	500	295 억	2965534	N	N	472	N	N
50	20241220	160746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	920	2	7.29	11547343880	848249	1209.56	13030	14000	12430	16400	8840	12620	13613.20	4.84	0	111052	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	8015	13.94	1.15	12	1.43	971.00	11734.00	20150	20231228	-32.80	10300	20240805	31.46	20150	-32.80	20240102	10300	31.46	20240805	20150	-32.80	20231228	10300	31.46	20240805	1.06	N	100090	500	295 억	2864056	N	N	472	N	N
51	20241220	150750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	940	2	7.45	11184268730	821386	1171.25	13030	14000	12430	16400	8840	12620	13616.34	4.84	0	107716	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	8027	13.96	1.16	12	1.39	971.00	11734.00	20150	20231228	-32.70	10300	20240805	31.65	20150	-32.70	20240102	10300	31.65	20240805	20150	-32.70	20231228	10300	31.65	20240805	1.06	N	100090	500	295 억	2864056	N	N	5491	N	N
52	20241220	140748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13720	1100	2	8.72	10552030530	774862	1104.91	13030	14000	12430	16400	8840	12620	13617.95	4.84	0	109692	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	8122	14.13	1.17	12	1.31	971.00	11734.00	20150	20231228	-31.91	10300	20240805	33.20	20150	-31.91	20240102	10300	33.20	20240805	20150	-31.91	20231228	10300	33.20	20240805	1.06	N	100090	500	295 억	2864056	N	N	5491	N	N
53	20241220	130747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13760	1140	2	9.03	9866819320	724723	1033.41	13030	14000	12430	16400	8840	12620	13614.61	4.84	0	113298	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	8145	14.17	1.17	12	1.22	971.00	11734.00	20150	20231228	-31.71	10300	20240805	33.59	20150	-31.71	20240102	10300	33.59	20240805	20150	-31.71	20231228	10300	33.59	20240805	1.06	N	100090	500	295 억	2864056	N	N	5491	N	N
54	20241220	120747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13820	1200	2	9.51	9064944720	666550	950.46	13030	14000	12430	16400	8840	12620	13599.80	4.84	0	105337	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	8181	14.23	1.18	12	1.13	971.00	11734.00	20150	20231228	-31.41	10300	20240805	34.17	20150	-31.41	20240102	10300	34.17	20240805	20150	-31.41	20231228	10300	34.17	20240805	1.06	N	100090	500	295 억	2864056	N	N	5491	N	N
55	20241220	110747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13800	1180	2	9.35	6479514520	480711	685.47	13030	13850	12430	16400	8840	12620	13479.02	4.84	0	87392	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	8169	14.21	1.18	12	0.81	971.00	11734.00	20150	20231228	-31.51	10300	20240805	33.98	20150	-31.51	20240102	10300	33.98	20240805	20150	-31.51	20231228	10300	33.98	20240805	1.06	N	100090	500	295 억	2864056	N	N	5491	N	N
56	20241220	100748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	950	2	7.53	4422636820	330666	471.51	13030	13690	12430	16400	8840	12620	13374.94	4.84	0	62266	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	8033	13.98	1.16	12	0.56	971.00	11734.00	20150	20231228	-32.66	10300	20240805	31.75	20150	-32.66	20240102	10300	31.75	20240805	20150	-32.66	20231228	10300	31.75	20240805	1.06	N	100090	500	295 억	2864056	N	N	5491	N	N
57	20241220	090749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	480	2	3.80	1004421010	76371	108.90	13030	13400	12430	16400	8840	12620	13151.86	4.84	0	7091	13093	12856	12523	12286	11953	12975	12405	296	3780	500	9080	10	1	59195568	7755	13.49	1.12	12	0.13	971.00	11734.00	20150	20231228	-34.99	10300	20240805	27.18	20150	-34.99	20240102	10300	27.18	20240805	20150	-34.99	20231228	10300	27.18	20240805	1.06	N	100090	500	295 억	2864056	N	N	5491	N	N
58	20241219	160746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12620	-80	5	-0.63	880669490	70030	43.84	12450	12760	12190	16510	8890	12700	12575.57	4.83	0	2312	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7470	13.00	1.08	12	0.12	971.00	11734.00	20150	20231228	-37.37	10300	20240805	22.52	20150	-37.37	20240102	10300	22.52	20240805	20150	-37.37	20231228	10300	22.52	20240805	1.06	N	100090	500	295 억	2860220	N	N	5491	N	N
59	20241219	150744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	-10	5	-0.08	802138630	63827	39.96	12450	12760	12190	16510	8890	12700	12567.35	4.83	0	1942	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7512	13.07	1.08	12	0.11	971.00	11734.00	20150	20231228	-37.02	10300	20240805	23.20	20150	-37.02	20240102	10300	23.20	20240805	20150	-37.02	20231228	10300	23.20	20240805	1.06	N	100090	500	295 억	2860220	N	N	3052	N	N
60	20241219	140745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12710	10	2	0.08	714083340	56888	35.62	12450	12760	12190	16510	8890	12700	12552.39	4.83	0	5974	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7524	13.09	1.08	12	0.10	971.00	11734.00	20150	20231228	-36.92	10300	20240805	23.40	20150	-36.92	20240102	10300	23.40	20240805	20150	-36.92	20231228	10300	23.40	20240805	1.06	N	100090	500	295 억	2860220	N	N	3052	N	N
61	20241219	130744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12630	-70	5	-0.55	570770410	45590	28.54	12450	12690	12190	16510	8890	12700	12519.56	4.83	0	5556	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7476	13.01	1.08	12	0.08	971.00	11734.00	20150	20231228	-37.32	10300	20240805	22.62	20150	-37.32	20240102	10300	22.62	20240805	20150	-37.32	20231228	10300	22.62	20240805	1.06	N	100090	500	295 억	2860220	N	N	3052	N	N
62	20241219	120747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12590	-110	5	-0.87	519318650	41507	25.99	12450	12690	12190	16510	8890	12700	12511.50	4.83	0	4992	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7453	12.97	1.07	12	0.07	971.00	11734.00	20150	20231228	-37.52	10300	20240805	22.23	20150	-37.52	20240102	10300	22.23	20240805	20150	-37.52	20231228	10300	22.23	20240805	1.06	N	100090	500	295 억	2860220	N	N	3052	N	N
63	20241219	110744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12520	-180	5	-1.42	458759210	36678	22.96	12450	12690	12190	16510	8890	12700	12507.64	4.83	0	4025	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7411	12.89	1.07	12	0.06	971.00	11734.00	20150	20231228	-37.87	10300	20240805	21.55	20150	-37.87	20240102	10300	21.55	20240805	20150	-37.87	20231228	10300	21.55	20240805	1.06	N	100090	500	295 억	2860220	N	N	3052	N	N
64	20241219	100736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12660	-40	5	-0.31	322880160	25895	16.21	12450	12680	12190	16510	8890	12700	12468.64	4.83	0	2962	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7494	13.04	1.08	12	0.04	971.00	11734.00	20150	20231228	-37.17	10300	20240805	22.91	20150	-37.17	20240102	10300	22.91	20240805	20150	-37.17	20231228	10300	22.91	20240805	1.06	N	100090	500	295 억	2860220	N	N	3052	N	N
65	20241219	090746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12350	-350	5	-2.76	135877020	11042	6.91	12450	12450	12190	16510	8890	12700	12304.76	4.83	0	1645	13133	12916	12723	12506	12313	12820	12410	296	3810	500	9140	10	1	59195568	7311	12.72	1.05	12	0.02	971.00	11734.00	20150	20231228	-38.71	10300	20240805	19.90	20150	-38.71	20240102	10300	19.90	20240805	20150	-38.71	20231228	10300	19.90	20240805	1.06	N	100090	500	295 억	2860220	N	N	3052	N	N
66	20241218	160741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	-50	5	-0.39	2025362530	159333	100.32	12940	12940	12530	16570	8930	12750	12711.52	4.88	0	-25497	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7518	13.08	1.08	12	0.27	971.00	11734.00	20150	20231228	-36.97	10300	20240805	23.30	20150	-36.97	20240102	10300	23.30	20240805	20150	-36.97	20231228	10300	23.30	20240805	1.04	N	100090	500	295 억	2886040	N	N	3052	N	N
67	20241218	150745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12640	-110	5	-0.86	1939662570	152565	96.06	12940	12940	12530	16570	8930	12750	12713.68	4.88	0	-28075	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7482	13.02	1.08	12	0.26	971.00	11734.00	20150	20231228	-37.27	10300	20240805	22.72	20150	-37.27	20240102	10300	22.72	20240805	20150	-37.27	20231228	10300	22.72	20240805	1.04	N	100090	500	295 억	2886040	N	N	8047	N	N
68	20241218	140743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12760	10	2	0.08	1492368080	117374	73.90	12940	12940	12530	16570	8930	12750	12714.64	4.88	0	-24499	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7553	13.14	1.09	12	0.20	971.00	11734.00	20150	20231228	-36.67	10300	20240805	23.88	20150	-36.67	20240102	10300	23.88	20240805	20150	-36.67	20231228	10300	23.88	20240805	1.04	N	100090	500	295 억	2886040	N	N	8047	N	N
69	20241218	130745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-100	5	-0.78	945307170	74243	46.74	12940	12940	12570	16570	8930	12750	12732.61	4.88	0	-13962	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7488	13.03	1.08	12	0.13	971.00	11734.00	20150	20231228	-37.22	10300	20240805	22.82	20150	-37.22	20240102	10300	22.82	20240805	20150	-37.22	20231228	10300	22.82	20240805	1.04	N	100090	500	295 억	2886040	N	N	8047	N	N
70	20241218	120735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12730	-20	5	-0.16	804604260	63153	39.76	12940	12940	12570	16570	8930	12750	12740.55	4.88	0	-7640	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7536	13.11	1.08	12	0.11	971.00	11734.00	20150	20231228	-36.82	10300	20240805	23.59	20150	-36.82	20240102	10300	23.59	20240805	20150	-36.82	20231228	10300	23.59	20240805	1.04	N	100090	500	295 억	2886040	N	N	8047	N	N
71	20241218	110743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12740	-10	5	-0.08	628758940	49323	31.05	12940	12940	12570	16570	8930	12750	12747.78	4.88	0	-6682	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7542	13.12	1.09	12	0.08	971.00	11734.00	20150	20231228	-36.77	10300	20240805	23.69	20150	-36.77	20240102	10300	23.69	20240805	20150	-36.77	20231228	10300	23.69	20240805	1.04	N	100090	500	295 억	2886040	N	N	8047	N	N
72	20241218	100744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	60	2	0.47	375552030	29530	18.59	12940	12940	12570	16570	8930	12750	12717.64	4.88	0	-3743	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7583	13.19	1.09	12	0.05	971.00	11734.00	20150	20231228	-36.43	10300	20240805	24.37	20150	-36.43	20240102	10300	24.37	20240805	20150	-36.43	20231228	10300	24.37	20240805	1.04	N	100090	500	295 억	2886040	N	N	8047	N	N
73	20241218	090746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	-80	5	-0.63	67231770	5309	3.34	12940	12940	12590	16570	8930	12750	12663.74	4.88	0	-367	13290	13020	12730	12460	12170	13155	12595	296	3820	500	9180	10	1	59195568	7500	13.05	1.08	12	0.01	971.00	11734.00	20150	20231228	-37.12	10300	20240805	23.01	20150	-37.12	20240102	10300	23.01	20240805	20150	-37.12	20231228	10300	23.01	20240805	1.04	N	100090	500	295 억	2886040	N	N	8047	N	N
74	20241217	160740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	80	2	0.63	2017603330	158266	124.83	12590	13000	12440	16470	8870	12670	12748.18	4.86	0	9924	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7547	13.13	1.09	12	0.27	971.00	11734.00	20150	20231228	-36.72	10300	20240805	23.79	20150	-36.72	20240102	10300	23.79	20240805	20150	-36.72	20231228	10300	23.79	20240805	1.05	N	100090	500	295 억	2878081	N	N	8047	N	N
75	20241217	150743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12730	60	2	0.47	1942102850	152340	120.15	12590	13000	12440	16470	8870	12670	12748.48	4.86	0	9732	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7536	13.11	1.08	12	0.26	971.00	11734.00	20150	20231228	-36.82	10300	20240805	23.59	20150	-36.82	20240102	10300	23.59	20240805	20150	-36.82	20231228	10300	23.59	20240805	1.05	N	100090	500	295 억	2878081	N	N	2348	N	N
76	20241217	140736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	140	2	1.10	1649426550	129383	102.05	12590	13000	12440	16470	8870	12670	12748.41	4.86	0	14498	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7583	13.19	1.09	12	0.22	971.00	11734.00	20150	20231228	-36.43	10300	20240805	24.37	20150	-36.43	20240102	10300	24.37	20240805	20150	-36.43	20231228	10300	24.37	20240805	1.05	N	100090	500	295 억	2878081	N	N	2348	N	N
77	20241217	130731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	220	2	1.74	1330311240	104549	82.46	12590	13000	12440	16470	8870	12670	12724.29	4.86	0	7715	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7630	13.27	1.10	12	0.18	971.00	11734.00	20150	20231228	-36.03	10300	20240805	25.15	20150	-36.03	20240102	10300	25.15	20240805	20150	-36.03	20231228	10300	25.15	20240805	1.05	N	100090	500	295 억	2878081	N	N	2348	N	N
78	20241217	120723	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	220	2	1.74	1004205700	79309	62.55	12590	12960	12440	16470	8870	12670	12661.94	4.86	0	4264	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7630	13.27	1.10	12	0.13	971.00	11734.00	20150	20231228	-36.03	10300	20240805	25.15	20150	-36.03	20240102	10300	25.15	20240805	20150	-36.03	20231228	10300	25.15	20240805	1.05	N	100090	500	295 억	2878081	N	N	2348	N	N
79	20241217	110727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12440	-230	5	-1.82	567513670	45165	35.62	12590	12750	12440	16470	8870	12670	12565.33	4.86	0	-4494	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7364	12.81	1.06	12	0.08	971.00	11734.00	20150	20231228	-38.26	10300	20240805	20.78	20150	-38.26	20240102	10300	20.78	20240805	20150	-38.26	20231228	10300	20.78	20240805	1.05	N	100090	500	295 억	2878081	N	N	2348	N	N
80	20241217	100733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12570	-100	5	-0.79	296559130	23551	18.57	12590	12750	12450	16470	8870	12670	12592.19	4.86	0	421	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7441	12.95	1.07	12	0.04	971.00	11734.00	20150	20231228	-37.62	10300	20240805	22.04	20150	-37.62	20240102	10300	22.04	20240805	20150	-37.62	20231228	10300	22.04	20240805	1.05	N	100090	500	295 억	2878081	N	N	2348	N	N
81	20241217	090741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12620	-50	5	-0.39	41084680	3251	2.56	12590	12670	12590	16470	8870	12670	12637.50	4.86	0	-29	13416	13042	12846	12472	12276	12945	12375	296	3800	500	9120	10	1	59195568	7470	13.00	1.08	12	0.01	971.00	11734.00	20150	20231228	-37.37	10300	20240805	22.52	20150	-37.37	20240102	10300	22.52	20240805	20150	-37.37	20231228	10300	22.52	20240805	1.05	N	100090	500	295 억	2878081	N	N	2348	N	N
82	20241216	160733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	-140	5	-1.09	1630466460	126222	102.76	13000	13220	12650	16650	8970	12810	12917.50	4.87	0	-5568	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7500	13.05	1.08	12	0.21	971.00	11734.00	20150	20231228	-37.12	10300	20240805	23.01	20150	-37.12	20240102	10300	23.01	20240805	20150	-37.12	20231228	10300	23.01	20240805	1.06	N	100090	500	295 억	2881789	N	N	2348	N	N
83	20241216	150741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	0	3	0.00	1524722820	117912	96.00	13000	13220	12650	16650	8970	12810	12931.02	4.87	0	-5051	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7583	13.19	1.09	12	0.20	971.00	11734.00	20150	20231228	-36.43	10300	20240805	24.37	20150	-36.43	20240102	10300	24.37	20240805	20150	-36.43	20231228	10300	24.37	20240805	1.06	N	100090	500	295 억	2881789	N	N	17547	N	N
84	20241216	140740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	-10	5	-0.08	1298157010	100118	81.51	13000	13220	12790	16650	8970	12810	12966.27	4.87	0	-713	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7577	13.18	1.09	12	0.17	971.00	11734.00	20150	20231228	-36.48	10300	20240805	24.27	20150	-36.48	20240102	10300	24.27	20240805	20150	-36.48	20231228	10300	24.27	20240805	1.06	N	100090	500	295 억	2881789	N	N	17547	N	N
85	20241216	130741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	80	2	0.62	1132115090	87192	70.99	13000	13220	12850	16650	8970	12810	12984.16	4.87	0	3661	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7630	13.27	1.10	12	0.15	971.00	11734.00	20150	20231228	-36.03	10300	20240805	25.15	20150	-36.03	20240102	10300	25.15	20240805	20150	-36.03	20231228	10300	25.15	20240805	1.06	N	100090	500	295 억	2881789	N	N	17547	N	N
86	20241216	120741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	80	2	0.62	1023208860	78746	64.11	13000	13220	12850	16650	8970	12810	12993.79	4.87	0	3377	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7630	13.27	1.10	12	0.13	971.00	11734.00	20150	20231228	-36.03	10300	20240805	25.15	20150	-36.03	20240102	10300	25.15	20240805	20150	-36.03	20231228	10300	25.15	20240805	1.06	N	100090	500	295 억	2881789	N	N	17547	N	N
87	20241216	110740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	140	2	1.09	901671270	69316	56.43	13000	13220	12850	16650	8970	12810	13008.13	4.87	0	3316	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7666	13.34	1.10	12	0.12	971.00	11734.00	20150	20231228	-35.73	10300	20240805	25.73	20150	-35.73	20240102	10300	25.73	20240805	20150	-35.73	20231228	10300	25.73	20240805	1.06	N	100090	500	295 억	2881789	N	N	17547	N	N
88	20241216	100741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	130	2	1.01	718870710	55165	44.91	13000	13220	12880	16650	8970	12810	13031.28	4.87	0	7942	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7660	13.33	1.10	12	0.09	971.00	11734.00	20150	20231228	-35.78	10300	20240805	25.63	20150	-35.78	20240102	10300	25.63	20240805	20150	-35.78	20231228	10300	25.63	20240805	1.06	N	100090	500	295 억	2881789	N	N	17547	N	N
89	20241216	090741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	390	2	3.04	248414630	18962	15.44	13000	13220	12900	16650	8970	12810	13100.66	4.87	0	8433	13090	12950	12760	12620	12430	13020	12690	296	3840	500	9220	10	1	59195568	7814	13.59	1.12	12	0.03	971.00	11734.00	20150	20231228	-34.49	10300	20240805	28.16	20150	-34.49	20240102	10300	28.16	20240805	20150	-34.49	20231228	10300	28.16	20240805	1.06	N	100090	500	295 억	2881789	N	N	17547	N	N
90	20241213	160734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	140	2	1.10	1546260780	121327	48.85	12670	12900	12570	16470	8870	12670	12744.51	4.89	0	2084	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7583	13.19	1.09	12	0.20	971.00	11734.00	20150	20231228	-36.43	10300	20240805	24.37	20150	-36.43	20240102	10300	24.37	20240805	20150	-36.43	20231228	10300	24.37	20240805	1.08	N	100090	500	295 억	2893339	N	N	17482	N	N
91	20241213	150738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12730	60	2	0.47	1282125680	100645	40.52	12670	12900	12570	16470	8870	12670	12739.09	4.89	0	-6351	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7536	13.11	1.08	12	0.17	971.00	11734.00	20150	20231228	-36.82	10300	20240805	23.59	20150	-36.82	20240102	10300	23.59	20240805	20150	-36.82	20231228	10300	23.59	20240805	1.08	N	100090	500	295 억	2893339	N	N	12991	N	N
92	20241213	140739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	170	2	1.34	908132820	71272	28.70	12670	12900	12570	16470	8870	12670	12741.79	4.89	0	-758	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7601	13.22	1.09	12	0.12	971.00	11734.00	20150	20231228	-36.28	10300	20240805	24.66	20150	-36.28	20240102	10300	24.66	20240805	20150	-36.28	20231228	10300	24.66	20240805	1.08	N	100090	500	295 억	2893339	N	N	12991	N	N
93	20241213	130739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	120	2	0.95	780430680	61322	24.69	12670	12890	12570	16470	8870	12670	12726.76	4.89	0	-2653	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7571	13.17	1.09	12	0.10	971.00	11734.00	20150	20231228	-36.53	10300	20240805	24.17	20150	-36.53	20240102	10300	24.17	20240805	20150	-36.53	20231228	10300	24.17	20240805	1.08	N	100090	500	295 억	2893339	N	N	12991	N	N
94	20241213	120740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	170	2	1.34	737463300	57961	23.34	12670	12890	12570	16470	8870	12670	12723.44	4.89	0	-2025	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7601	13.22	1.09	12	0.10	971.00	11734.00	20150	20231228	-36.28	10300	20240805	24.66	20150	-36.28	20240102	10300	24.66	20240805	20150	-36.28	20231228	10300	24.66	20240805	1.08	N	100090	500	295 억	2893339	N	N	12991	N	N
95	20241213	110738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	0	3	0.00	563148210	44340	17.85	12670	12850	12570	16470	8870	12670	12700.68	4.89	0	4283	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7500	13.05	1.08	12	0.07	971.00	11734.00	20150	20231228	-37.12	10300	20240805	23.01	20150	-37.12	20240102	10300	23.01	20240805	20150	-37.12	20231228	10300	23.01	20240805	1.08	N	100090	500	295 억	2893339	N	N	12991	N	N
96	20241213	100731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	80	2	0.63	468103040	36846	14.84	12670	12850	12570	16470	8870	12670	12704.31	4.89	0	6454	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7547	13.13	1.09	12	0.06	971.00	11734.00	20150	20231228	-36.72	10300	20240805	23.79	20150	-36.72	20240102	10300	23.79	20240805	20150	-36.72	20231228	10300	23.79	20240805	1.08	N	100090	500	295 억	2893339	N	N	12991	N	N
97	20241213	090739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12570	-100	5	-0.79	98452190	7807	3.14	12670	12710	12570	16470	8870	12670	12610.76	4.89	0	2876	13403	13036	12583	12216	11763	13220	12400	296	3800	500	9120	10	1	59195568	7441	12.95	1.07	12	0.01	971.00	11734.00	20150	20231228	-37.62	10300	20240805	22.04	20150	-37.62	20240102	10300	22.04	20240805	20150	-37.62	20231228	10300	22.04	20240805	1.08	N	100090	500	295 억	2893339	N	N	12991	N	N
98	20241212	160741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	370	2	3.01	3125830970	248017	95.91	12300	12950	12130	15990	8610	12300	12603.29	4.94	0	8782	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7500	13.05	1.08	12	0.42	971.00	11734.00	20150	20231228	-37.12	10300	20240805	23.01	20150	-37.12	20240102	10300	23.01	20240805	20150	-37.12	20231228	10300	23.01	20240805	1.06	N	100090	500	295 억	2924971	N	N	12968	N	N
99	20241212	150734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	590	2	4.80	2706086180	215252	83.24	12300	12900	12130	15990	8610	12300	12571.77	4.94	0	-3696	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7630	13.27	1.10	12	0.36	971.00	11734.00	20150	20231228	-36.03	10300	20240805	25.15	20150	-36.03	20240102	10300	25.15	20240805	20150	-36.03	20231228	10300	25.15	20240805	1.06	N	100090	500	295 억	2924971	N	N	482	N	N
100	20241212	140733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	450	2	3.66	1842867740	148100	57.27	12300	12860	12130	15990	8610	12300	12443.44	4.94	0	-8762	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7547	13.13	1.09	12	0.25	971.00	11734.00	20150	20231228	-36.72	10300	20240805	23.79	20150	-36.72	20240102	10300	23.79	20240805	20150	-36.72	20231228	10300	23.79	20240805	1.06	N	100090	500	295 억	2924971	N	N	482	N	N
101	20241212	130729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12500	200	2	1.63	1157448960	94117	36.40	12300	12500	12130	15990	8610	12300	12297.98	4.94	0	-7957	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7399	12.87	1.07	12	0.16	971.00	11734.00	20150	20231228	-37.97	10300	20240805	21.36	20150	-37.97	20240102	10300	21.36	20240805	20150	-37.97	20231228	10300	21.36	20240805	1.06	N	100090	500	295 억	2924971	N	N	482	N	N
102	20241212	120719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12330	30	2	0.24	754856220	61599	23.82	12300	12340	12130	15990	8610	12300	12254.32	4.94	0	-4949	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7299	12.70	1.05	12	0.10	971.00	11734.00	20150	20231228	-38.81	10300	20240805	19.71	20150	-38.81	20240102	10300	19.71	20240805	20150	-38.81	20231228	10300	19.71	20240805	1.06	N	100090	500	295 억	2924971	N	N	482	N	N
103	20241212	110730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12270	-30	5	-0.24	526748910	42966	16.62	12300	12330	12130	15990	8610	12300	12259.63	4.94	0	-7438	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7263	12.64	1.05	12	0.07	971.00	11734.00	20150	20231228	-39.11	10300	20240805	19.13	20150	-39.11	20240102	10300	19.13	20240805	20150	-39.11	20231228	10300	19.13	20240805	1.06	N	100090	500	295 억	2924971	N	N	482	N	N
104	20241212	100728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12300	0	3	0.00	366219340	29885	11.56	12300	12330	12130	15990	8610	12300	12254.22	4.94	0	-4654	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7281	12.67	1.05	12	0.05	971.00	11734.00	20150	20231228	-38.96	10300	20240805	19.42	20150	-38.96	20240102	10300	19.42	20240805	20150	-38.96	20231228	10300	19.42	20240805	1.06	N	100090	500	295 억	2924971	N	N	482	N	N
105	20241212	090734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12300	0	3	0.00	28464790	2317	0.90	12300	12330	12250	15990	8610	12300	12284.90	4.94	0	46	13080	12690	12030	11640	10980	12885	11835	296	3690	500	8850	10	1	59195568	7281	12.67	1.05	12	0.00	971.00	11734.00	20150	20231228	-38.96	10300	20240805	19.42	20150	-38.96	20240102	10300	19.42	20240805	20150	-38.96	20231228	10300	19.42	20240805	1.06	N	100090	500	295 억	2924971	N	N	482	N	N
106	20241211	160727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12300	580	2	4.95	3068645670	258326	197.11	11370	12420	11370	15230	8210	11720	11878.24	4.90	0	26869	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	7281	12.67	1.05	12	0.44	971.00	11734.00	20150	20231228	-38.96	10300	20240805	19.42	20150	-38.96	20240102	10300	19.42	20240805	20150	-38.96	20231228	10300	19.42	20240805	1.08	N	100090	500	295 억	2897858	N	N	482	N	N
107	20241211	150643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12360	640	2	5.46	2861125270	241569	184.33	11370	12380	11370	15230	8210	11720	11843.95	4.90	0	33920	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	7317	12.73	1.05	12	0.41	971.00	11734.00	20150	20231228	-38.66	10300	20240805	20.00	20150	-38.66	20240102	10300	20.00	20240805	20150	-38.66	20231228	10300	20.00	20240805	1.08	N	100090	500	295 억	2897858	N	N	323	N	N
108	20241211	140733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12270	550	2	4.69	2244970420	191478	146.11	11370	12300	11370	15230	8210	11720	11724.43	4.90	0	47656	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	7263	12.64	1.05	12	0.32	971.00	11734.00	20150	20231228	-39.11	10300	20240805	19.13	20150	-39.11	20240102	10300	19.13	20240805	20150	-39.11	20231228	10300	19.13	20240805	1.08	N	100090	500	295 억	2897858	N	N	323	N	N
109	20241211	130735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11740	20	2	0.17	1798180170	154323	117.76	11370	12000	11370	15230	8210	11720	11652.04	4.90	0	30824	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	6950	12.09	1.00	12	0.26	971.00	11734.00	20150	20231228	-41.74	10300	20240805	13.98	20150	-41.74	20240102	10300	13.98	20240805	20150	-41.74	20231228	10300	13.98	20240805	1.08	N	100090	500	295 억	2897858	N	N	323	N	N
110	20241211	120736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11770	50	2	0.43	1693921380	145441	110.98	11370	12000	11370	15230	8210	11720	11646.77	4.90	0	30936	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	6967	12.12	1.00	12	0.25	971.00	11734.00	20150	20231228	-41.59	10300	20240805	14.27	20150	-41.59	20240102	10300	14.27	20240805	20150	-41.59	20231228	10300	14.27	20240805	1.08	N	100090	500	295 억	2897858	N	N	323	N	N
111	20241211	110733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11810	90	2	0.77	1559865650	134048	102.28	11370	12000	11370	15230	8210	11720	11636.59	4.90	0	33293	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	6991	12.16	1.01	12	0.23	971.00	11734.00	20150	20231228	-41.39	10300	20240805	14.66	20150	-41.39	20240102	10300	14.66	20240805	20150	-41.39	20231228	10300	14.66	20240805	1.08	N	100090	500	295 억	2897858	N	N	323	N	N
112	20241211	100735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11940	220	2	1.88	1308454920	112850	86.11	11370	12000	11370	15230	8210	11720	11594.59	4.90	0	43092	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	7068	12.30	1.02	12	0.19	971.00	11734.00	20150	20231228	-40.74	10300	20240805	15.92	20150	-40.74	20240102	10300	15.92	20240805	20150	-40.74	20231228	10300	15.92	20240805	1.08	N	100090	500	295 억	2897858	N	N	323	N	N
113	20241211	090738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11720	0	3	0.00	910992800	79346	60.54	11370	11760	11370	15230	8210	11720	11481.14	4.90	0	33016	12253	11986	11723	11456	11193	12120	11590	296	3510	500	8430	10	1	59195568	6938	12.07	1.00	12	0.13	971.00	11734.00	20150	20231228	-41.84	10300	20240805	13.79	20150	-41.84	20240102	10300	13.79	20240805	20150	-41.84	20231228	10300	13.79	20240805	1.08	N	100090	500	295 억	2897858	N	N	323	N	N
114	20241210	160729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11720	90	2	0.77	1530998150	130402	55.73	11460	11990	11460	15110	8150	11630	11740.61	4.90	0	-5782	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	6938	12.07	1.00	12	0.22	971.00	11734.00	20150	20231228	-41.84	10300	20240805	13.79	20150	-41.84	20240102	10300	13.79	20240805	20150	-41.84	20231228	10300	13.79	20240805	1.05	N	100090	500	295 억	2902268	N	N	323	N	N
115	20241210	150729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11730	100	2	0.86	1432004340	121954	52.12	11460	11990	11460	15110	8150	11630	11742.17	4.90	0	-6199	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	6944	12.08	1.00	12	0.21	971.00	11734.00	20150	20231228	-41.79	10300	20240805	13.88	20150	-41.79	20240102	10300	13.88	20240805	20150	-41.79	20231228	10300	13.88	20240805	1.05	N	100090	500	295 억	2902268	N	N	1144	N	N
116	20241210	140730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11640	10	2	0.09	1161091460	98798	42.22	11460	11990	11460	15110	8150	11630	11752.18	4.90	0	-5859	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	6890	11.99	0.99	12	0.17	971.00	11734.00	20150	20231228	-42.23	10300	20240805	13.01	20150	-42.23	20240102	10300	13.01	20240805	20150	-42.23	20231228	10300	13.01	20240805	1.05	N	100090	500	295 억	2902268	N	N	1144	N	N
117	20241210	130729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11650	20	2	0.17	1027025360	87323	37.32	11460	11990	11460	15110	8150	11630	11761.22	4.90	0	-3730	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	6896	12.00	0.99	12	0.15	971.00	11734.00	20150	20231228	-42.18	10300	20240805	13.11	20150	-42.18	20240102	10300	13.11	20240805	20150	-42.18	20231228	10300	13.11	20240805	1.05	N	100090	500	295 억	2902268	N	N	1144	N	N
118	20241210	120729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11640	10	2	0.09	848185540	71965	30.76	11460	11990	11460	15110	8150	11630	11786.08	4.90	0	-5977	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	6890	11.99	0.99	12	0.12	971.00	11734.00	20150	20231228	-42.23	10300	20240805	13.01	20150	-42.23	20240102	10300	13.01	20240805	20150	-42.23	20231228	10300	13.01	20240805	1.05	N	100090	500	295 억	2902268	N	N	1144	N	N
119	20241210	110728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11730	100	2	0.86	635100040	53771	22.98	11460	11990	11460	15110	8150	11630	11811.20	4.90	0	-2425	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	6944	12.08	1.00	12	0.09	971.00	11734.00	20150	20231228	-41.79	10300	20240805	13.88	20150	-41.79	20240102	10300	13.88	20240805	20150	-41.79	20231228	10300	13.88	20240805	1.05	N	100090	500	295 억	2902268	N	N	1144	N	N
120	20241210	100729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11800	170	2	1.46	423881530	35850	15.32	11460	11990	11460	15110	8150	11630	11823.75	4.90	0	2233	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	6985	12.15	1.01	12	0.06	971.00	11734.00	20150	20231228	-41.44	10300	20240805	14.56	20150	-41.44	20240102	10300	14.56	20240805	20150	-41.44	20231228	10300	14.56	20240805	1.05	N	100090	500	295 억	2902268	N	N	1144	N	N
121	20241210	090734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11880	250	2	2.15	80195880	6855	2.93	11460	11980	11460	15110	8150	11630	11698.89	4.90	0	2339	12216	11922	11636	11342	11056	12070	11490	296	3480	500	8370	10	1	59195568	7032	12.23	1.01	12	0.01	971.00	11734.00	20150	20231228	-41.04	10300	20240805	15.34	20150	-41.04	20240102	10300	15.34	20240805	20150	-41.04	20231228	10300	15.34	20240805	1.05	N	100090	500	295 억	2902268	N	N	1144	N	N
122	20241209	160726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11630	-440	5	-3.65	2730763520	233815	76.31	11510	11930	11350	15690	8450	12070	11679.18	4.96	0	-26025	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	6884	11.98	0.99	12	0.39	971.00	11734.00	20150	20231228	-42.28	10300	20240805	12.91	20150	-42.28	20240102	10300	12.91	20240805	20150	-42.28	20231228	10300	12.91	20240805	1.10	N	100090	500	295 억	2936212	N	N	1144	N	N
123	20241209	150726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11810	-260	5	-2.15	2530052190	216671	70.71	11510	11930	11350	15690	8450	12070	11676.93	4.96	0	-25852	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	6991	12.16	1.01	12	0.37	971.00	11734.00	20150	20231228	-41.39	10300	20240805	14.66	20150	-41.39	20240102	10300	14.66	20240805	20150	-41.39	20231228	10300	14.66	20240805	1.10	N	100090	500	295 억	2936212	N	N	164	N	N
124	20241209	140728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11810	-260	5	-2.15	2075513700	178159	58.14	11510	11930	11350	15690	8450	12070	11649.78	4.96	0	-11515	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	6991	12.16	1.01	12	0.30	971.00	11734.00	20150	20231228	-41.39	10300	20240805	14.66	20150	-41.39	20240102	10300	14.66	20240805	20150	-41.39	20231228	10300	14.66	20240805	1.10	N	100090	500	295 억	2936212	N	N	164	N	N
125	20241209	130730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11760	-310	5	-2.57	1783894910	153454	50.08	11510	11930	11350	15690	8450	12070	11624.95	4.96	0	-2443	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	6961	12.11	1.00	12	0.26	971.00	11734.00	20150	20231228	-41.64	10300	20240805	14.17	20150	-41.64	20240102	10300	14.17	20240805	20150	-41.64	20231228	10300	14.17	20240805	1.10	N	100090	500	295 억	2936212	N	N	164	N	N
126	20241209	120726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11750	-320	5	-2.65	1535901820	132312	43.18	11510	11930	11350	15690	8450	12070	11608.18	4.96	0	7587	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	6955	12.10	1.00	12	0.22	971.00	11734.00	20150	20231228	-41.69	10300	20240805	14.08	20150	-41.69	20240102	10300	14.08	20240805	20150	-41.69	20231228	10300	14.08	20240805	1.10	N	100090	500	295 억	2936212	N	N	164	N	N
127	20241209	110728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11700	-370	5	-3.07	1218031010	105234	34.34	11510	11930	11350	15690	8450	12070	11574.50	4.96	0	6688	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	6926	12.05	1.00	12	0.18	971.00	11734.00	20150	20231228	-41.94	10300	20240805	13.59	20150	-41.94	20240102	10300	13.59	20240805	20150	-41.94	20231228	10300	13.59	20240805	1.10	N	100090	500	295 억	2936212	N	N	164	N	N
128	20241209	100726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11900	-170	5	-1.41	993331290	86137	28.11	11510	11900	11350	15690	8450	12070	11531.99	4.96	0	13300	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	7044	12.26	1.01	12	0.15	971.00	11734.00	20150	20231228	-40.94	10300	20240805	15.53	20150	-40.94	20240102	10300	15.53	20240805	20150	-40.94	20231228	10300	15.53	20240805	1.10	N	100090	500	295 억	2936212	N	N	164	N	N
129	20241209	090722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11570	-500	5	-4.14	160077970	13839	4.52	11510	11800	11410	15690	8450	12070	11567.13	4.96	0	2850	13176	12622	12016	11462	10856	12320	11160	296	3620	500	8690	10	1	59195568	6849	11.92	0.99	12	0.02	971.00	11734.00	20150	20231228	-42.58	10300	20240805	12.33	20150	-42.58	20240102	10300	12.33	20240805	20150	-42.58	20231228	10300	12.33	20240805	1.10	N	100090	500	295 억	2936212	N	N	164	N	N
130	20241206	160720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12070	-360	5	-2.90	3617817900	303367	65.45	12400	12570	11410	16150	8710	12430	11925.45	5.09	0	-73542	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	7145	12.43	1.03	12	0.51	971.00	11734.00	20150	20231228	-40.10	10300	20240805	17.18	20150	-40.10	20240102	10300	17.18	20240805	20150	-40.10	20231228	10300	17.18	20240805	1.05	N	100090	500	295 억	3014465	N	N	162	N	N
131	20241206	150724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12190	-240	5	-1.93	3516452520	294986	63.64	12400	12570	11410	16150	8710	12430	11920.66	5.09	0	-70883	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	7216	12.55	1.04	12	0.50	971.00	11734.00	20150	20231228	-39.50	10300	20240805	18.35	20150	-39.50	20240102	10300	18.35	20240805	20150	-39.50	20231228	10300	18.35	20240805	1.05	N	100090	500	295 억	3014465	N	N	833	N	N
132	20241206	140722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11930	-500	5	-4.02	2731133350	230964	49.83	12400	12570	11410	16150	8710	12430	11824.80	5.09	0	-42299	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	7062	12.29	1.02	12	0.39	971.00	11734.00	20150	20231228	-40.79	10300	20240805	15.83	20150	-40.79	20240102	10300	15.83	20240805	20150	-40.79	20231228	10300	15.83	20240805	1.05	N	100090	500	295 억	3014465	N	N	833	N	N
133	20241206	130722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11750	-680	5	-5.47	2450148470	207280	44.72	12400	12570	11410	16150	8710	12430	11820.33	5.09	0	-39247	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	6955	12.10	1.00	12	0.35	971.00	11734.00	20150	20231228	-41.69	10300	20240805	14.08	20150	-41.69	20240102	10300	14.08	20240805	20150	-41.69	20231228	10300	14.08	20240805	1.05	N	100090	500	295 억	3014465	N	N	833	N	N
134	20241206	120719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11670	-760	5	-6.11	2134504030	180601	38.96	12400	12570	11410	16150	8710	12430	11818.72	5.09	0	-34943	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	6908	12.02	0.99	12	0.31	971.00	11734.00	20150	20231228	-42.08	10300	20240805	13.30	20150	-42.08	20240102	10300	13.30	20240805	20150	-42.08	20231228	10300	13.30	20240805	1.05	N	100090	500	295 억	3014465	N	N	833	N	N
135	20241206	110718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11790	-640	5	-5.15	1739182550	146858	31.68	12400	12570	11410	16150	8710	12430	11842.41	5.09	0	-32892	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	6979	12.14	1.00	12	0.25	971.00	11734.00	20150	20231228	-41.49	10300	20240805	14.47	20150	-41.49	20240102	10300	14.47	20240805	20150	-41.49	20231228	10300	14.47	20240805	1.05	N	100090	500	295 억	3014465	N	N	833	N	N
136	20241206	100717	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11770	-660	5	-5.31	934125600	77537	16.73	12400	12570	11760	16150	8710	12430	12047.24	5.09	0	-16113	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	6967	12.12	1.00	12	0.13	971.00	11734.00	20150	20231228	-41.59	10300	20240805	14.27	20150	-41.59	20240102	10300	14.27	20240805	20150	-41.59	20231228	10300	14.27	20240805	1.05	N	100090	500	295 억	3014465	N	N	833	N	N
137	20241206	090722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12460	30	2	0.24	107916440	8634	1.86	12400	12570	12400	16150	8710	12430	12499.41	5.09	0	-1275	13336	12882	12446	11992	11556	12665	11775	296	3720	500	8940	10	1	59195568	7376	12.83	1.06	12	0.01	971.00	11734.00	20150	20231228	-38.16	10300	20240805	20.97	20150	-38.16	20240102	10300	20.97	20240805	20150	-38.16	20231228	10300	20.97	20240805	1.05	N	100090	500	295 억	3014465	N	N	833	N	N
138	20241205	160709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12430	0	3	0.00	5804538780	462423	58.41	12500	12900	12010	16150	8710	12430	12552.56	5.28	0	-105094	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7358	12.80	1.06	12	0.78	971.00	11734.00	20150	20231228	-38.31	10300	20240805	20.68	20150	-38.31	20240102	10300	20.68	20240805	20150	-38.31	20231228	10300	20.68	20240805	1.05	N	100090	500	295 억	3124630	N	N	833	N	N
139	20241205	150714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12530	100	2	0.80	5608058290	446757	56.43	12500	12900	12010	16150	8710	12430	12552.84	5.28	0	-99664	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7417	12.90	1.07	12	0.75	971.00	11734.00	20150	20231228	-37.82	10300	20240805	21.65	20150	-37.82	20240102	10300	21.65	20240805	20150	-37.82	20231228	10300	21.65	20240805	1.05	N	100090	500	295 억	3124630	N	N	1052	N	N
140	20241205	140701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12540	110	2	0.88	4565650360	363997	45.98	12500	12900	12010	16150	8710	12430	12543.12	5.28	0	-72979	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7423	12.91	1.07	12	0.61	971.00	11734.00	20150	20231228	-37.77	10300	20240805	21.75	20150	-37.77	20240102	10300	21.75	20240805	20150	-37.77	20231228	10300	21.75	20240805	1.05	N	100090	500	295 억	3124630	N	N	1052	N	N
141	20241205	130710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12430	0	3	0.00	4037900860	321599	40.62	12500	12900	12010	16150	8710	12430	12555.73	5.28	0	-60546	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7358	12.80	1.06	12	0.54	971.00	11734.00	20150	20231228	-38.31	10300	20240805	20.68	20150	-38.31	20240102	10300	20.68	20240805	20150	-38.31	20231228	10300	20.68	20240805	1.05	N	100090	500	295 억	3124630	N	N	1052	N	N
142	20241205	120710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12440	10	2	0.08	3563203850	283482	35.81	12500	12900	12010	16150	8710	12430	12569.46	5.28	0	-40099	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7364	12.81	1.06	12	0.48	971.00	11734.00	20150	20231228	-38.26	10300	20240805	20.78	20150	-38.26	20240102	10300	20.78	20240805	20150	-38.26	20231228	10300	20.78	20240805	1.05	N	100090	500	295 억	3124630	N	N	1052	N	N
143	20241205	110709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12540	110	2	0.88	2972764820	236093	29.82	12500	12900	12010	16150	8710	12430	12591.55	5.28	0	-25159	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7423	12.91	1.07	12	0.40	971.00	11734.00	20150	20231228	-37.77	10300	20240805	21.75	20150	-37.77	20240102	10300	21.75	20240805	20150	-37.77	20231228	10300	21.75	20240805	1.05	N	100090	500	295 억	3124630	N	N	1052	N	N
144	20241205	100706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	450	2	3.62	1685377670	134406	16.98	12500	12880	12080	16150	8710	12430	12539.52	5.28	0	2632	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7624	13.26	1.10	12	0.23	971.00	11734.00	20150	20231228	-36.08	10300	20240805	25.05	20150	-36.08	20240102	10300	25.05	20240805	20150	-36.08	20231228	10300	25.05	20240805	1.05	N	100090	500	295 억	3124630	N	N	1052	N	N
145	20241205	090711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12140	-290	5	-2.33	228322160	18436	2.33	12500	12550	12080	16150	8710	12430	12384.38	5.28	0	-1933	13563	12996	12063	11496	10563	13280	11780	296	3720	500	8940	10	1	59195568	7186	12.50	1.03	12	0.03	971.00	11734.00	20150	20231228	-39.75	10300	20240805	17.86	20150	-39.75	20240102	10300	17.86	20240805	20150	-39.75	20231228	10300	17.86	20240805	1.05	N	100090	500	295 억	3124630	N	N	1052	N	N
146	20241204	160657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12430	900	2	7.81	9557993320	789146	1000.26	11160	12630	11130	14980	8080	11530	12111.71	5.65	0	90326	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	7358	12.80	1.06	12	1.33	971.00	11734.00	20150	20231228	-38.31	10300	20240805	20.68	20150	-38.31	20240102	10300	20.68	20240805	20150	-38.31	20231228	10300	20.68	20240805	1.06	N	100090	500	295 억	3342732	N	N	1052	N	N
147	20241204	150659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12460	930	2	8.07	9364583970	773595	980.55	11160	12630	11130	14980	8080	11530	12105.28	5.65	0	86856	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	7376	12.83	1.06	12	1.31	971.00	11734.00	20150	20231228	-38.16	10300	20240805	20.97	20150	-38.16	20240102	10300	20.97	20240805	20150	-38.16	20231228	10300	20.97	20240805	1.06	N	100090	500	295 억	3342732	N	N	542	N	N
148	20241204	140658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12270	740	2	6.42	7144984050	593854	752.72	11160	12350	11130	14980	8080	11530	12031.55	5.65	0	103374	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	7263	12.64	1.05	12	1.00	971.00	11734.00	20150	20231228	-39.11	10300	20240805	19.13	20150	-39.11	20240102	10300	19.13	20240805	20150	-39.11	20231228	10300	19.13	20240805	1.06	N	100090	500	295 억	3342732	N	N	542	N	N
149	20241204	130656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12240	710	2	6.16	4338433150	365052	462.71	11160	12270	11130	14980	8080	11530	11884.43	5.65	0	74319	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	7246	12.61	1.04	12	0.62	971.00	11734.00	20150	20231228	-39.26	10300	20240805	18.83	20150	-39.26	20240102	10300	18.83	20240805	20150	-39.26	20231228	10300	18.83	20240805	1.06	N	100090	500	295 억	3342732	N	N	542	N	N
150	20241204	120654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12000	470	2	4.08	3245469370	274666	348.15	11160	12150	11130	14980	8080	11530	11816.06	5.65	0	33582	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	7103	12.36	1.02	12	0.46	971.00	11734.00	20150	20231228	-40.45	10300	20240805	16.50	20150	-40.45	20240102	10300	16.50	20240805	20150	-40.45	20231228	10300	16.50	20240805	1.06	N	100090	500	295 억	3342732	N	N	542	N	N
151	20241204	110645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12050	520	2	4.51	2497523030	212202	268.97	11160	12150	11130	14980	8080	11530	11769.55	5.65	0	33664	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	7133	12.41	1.03	12	0.36	971.00	11734.00	20150	20231228	-40.20	10300	20240805	16.99	20150	-40.20	20240102	10300	16.99	20240805	20150	-40.20	20231228	10300	16.99	20240805	1.06	N	100090	500	295 억	3342732	N	N	542	N	N
152	20241204	100647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11950	420	2	3.64	1306371900	113462	143.82	11160	11970	11130	14980	8080	11530	11513.74	5.65	0	10243	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	7074	12.31	1.02	12	0.19	971.00	11734.00	20150	20231228	-40.69	10300	20240805	16.02	20150	-40.69	20240102	10300	16.02	20240805	20150	-40.69	20231228	10300	16.02	20240805	1.06	N	100090	500	295 억	3342732	N	N	542	N	N
153	20241204	090659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11310	-220	5	-1.91	245304260	21939	27.81	11160	11430	11130	14980	8080	11530	11181.20	5.65	0	5703	11710	11620	11440	11350	11170	11665	11395	296	3450	500	8300	10	1	59195568	6695	11.65	0.96	12	0.04	971.00	11734.00	20150	20231228	-43.87	10300	20240805	9.81	20150	-43.87	20240102	10300	9.81	20240805	20150	-43.87	20231228	10300	9.81	20240805	1.06	N	100090	500	295 억	3342732	N	N	542	N	N
154	20241203	160724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11530	270	2	2.40	896554590	78781	63.07	11300	11530	11260	14630	7890	11260	11379.70	5.59	0	22644	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6825	11.87	0.98	12	0.13	971.00	11734.00	20150	20231228	-42.78	10300	20240805	11.94	20150	-42.78	20240102	10300	11.94	20240805	20150	-42.78	20231228	10300	11.94	20240805	1.06	N	100090	500	295 억	3309010	N	N	542	N	N
155	20241203	150752	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11490	230	2	2.04	845825010	74376	59.55	11300	11500	11260	14630	7890	11260	11372.28	5.59	0	20667	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6802	11.83	0.98	12	0.13	971.00	11734.00	20150	20231228	-42.98	10300	20240805	11.55	20150	-42.98	20240102	10300	11.55	20240805	20150	-42.98	20231228	10300	11.55	20240805	1.06	N	100090	500	295 억	3309010	N	N	198	N	N
156	20241203	140740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11470	210	2	1.87	686530330	60478	48.42	11300	11470	11260	14630	7890	11260	11351.74	5.59	0	13759	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6790	11.81	0.98	12	0.10	971.00	11734.00	20150	20231228	-43.08	10300	20240805	11.36	20150	-43.08	20240102	10300	11.36	20240805	20150	-43.08	20231228	10300	11.36	20240805	1.06	N	100090	500	295 억	3309010	N	N	198	N	N
157	20241203	130741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11430	170	2	1.51	611530270	53922	43.17	11300	11440	11260	14630	7890	11260	11341.02	5.59	0	13330	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6766	11.77	0.97	12	0.09	971.00	11734.00	20150	20231228	-43.28	10300	20240805	10.97	20150	-43.28	20240102	10300	10.97	20240805	20150	-43.28	20231228	10300	10.97	20240805	1.06	N	100090	500	295 억	3309010	N	N	198	N	N
158	20241203	120749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11410	150	2	1.33	545597350	48146	38.55	11300	11440	11260	14630	7890	11260	11332.14	5.59	0	12816	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6754	11.75	0.97	12	0.08	971.00	11734.00	20150	20231228	-43.37	10300	20240805	10.78	20150	-43.37	20240102	10300	10.78	20240805	20150	-43.37	20231228	10300	10.78	20240805	1.06	N	100090	500	295 억	3309010	N	N	198	N	N
159	20241203	110733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11410	150	2	1.33	429162010	37916	30.36	11300	11440	11260	14630	7890	11260	11318.76	5.59	0	11450	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6754	11.75	0.97	12	0.06	971.00	11734.00	20150	20231228	-43.37	10300	20240805	10.78	20150	-43.37	20240102	10300	10.78	20240805	20150	-43.37	20231228	10300	10.78	20240805	1.06	N	100090	500	295 억	3309010	N	N	198	N	N
160	20241203	100722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11390	130	2	1.15	330569490	29246	23.41	11300	11440	11260	14630	7890	11260	11303.07	5.59	0	9855	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6742	11.73	0.97	12	0.05	971.00	11734.00	20150	20231228	-43.47	10300	20240805	10.58	20150	-43.47	20240102	10300	10.58	20240805	20150	-43.47	20231228	10300	10.58	20240805	1.06	N	100090	500	295 억	3309010	N	N	198	N	N
161	20241203	090716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11410	150	2	1.33	133506920	11823	9.47	11300	11440	11260	14630	7890	11260	11292.14	5.59	0	8704	12026	11642	11376	10992	10726	11510	10860	296	3370	500	8100	10	1	59195568	6754	11.75	0.97	12	0.02	971.00	11734.00	20150	20231228	-43.37	10300	20240805	10.78	20150	-43.37	20240102	10300	10.78	20240805	20150	-43.37	20231228	10300	10.78	20240805	1.06	N	100090	500	295 억	3309010	N	N	198	N	N
162	20241202	160704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11260	-310	5	-2.68	1412976840	124215	76.10	11570	11760	11110	15040	8100	11570	11375.31	5.59	0	-1165	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6665	11.60	0.96	12	0.21	971.00	11734.00	20150	20231228	-44.12	10300	20240805	9.32	20150	-44.12	20240102	10300	9.32	20240805	20150	-44.12	20231228	10300	9.32	20240805	1.06	N	100090	500	295 억	3307593	N	N	198	N	N
163	20241202	150804	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11290	-280	5	-2.42	1167352860	102299	62.67	11570	11760	11290	15040	8100	11570	11411.19	5.59	0	-6508	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6683	11.63	0.96	12	0.17	971.00	11734.00	20150	20231228	-43.97	10300	20240805	9.61	20150	-43.97	20240102	10300	9.61	20240805	20150	-43.97	20231228	10300	9.61	20240805	1.06	N	100090	500	295 억	3307593	N	N	140	N	N
164	20241202	140727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11380	-190	5	-1.64	918970650	80333	49.21	11570	11760	11300	15040	8100	11570	11439.52	5.59	0	-10431	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6736	11.72	0.97	12	0.14	971.00	11734.00	20150	20231228	-43.52	10300	20240805	10.49	20150	-43.52	20240102	10300	10.49	20240805	20150	-43.52	20231228	10300	10.49	20240805	1.06	N	100090	500	295 억	3307593	N	N	140	N	N
165	20241202	130721	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11370	-200	5	-1.73	750490140	65481	40.12	11570	11760	11330	15040	8100	11570	11461.19	5.59	0	-12481	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6731	11.71	0.97	12	0.11	971.00	11734.00	20150	20231228	-43.57	10300	20240805	10.39	20150	-43.57	20240102	10300	10.39	20240805	20150	-43.57	20231228	10300	10.39	20240805	1.06	N	100090	500	295 억	3307593	N	N	140	N	N
166	20241202	120737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11420	-150	5	-1.30	619323290	53955	33.05	11570	11760	11390	15040	8100	11570	11478.52	5.59	0	-8557	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6760	11.76	0.97	12	0.09	971.00	11734.00	20150	20231228	-43.33	10300	20240805	10.87	20150	-43.33	20240102	10300	10.87	20240805	20150	-43.33	20231228	10300	10.87	20240805	1.06	N	100090	500	295 억	3307593	N	N	140	N	N
167	20241202	110656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11430	-140	5	-1.21	518936950	45155	27.66	11570	11760	11420	15040	8100	11570	11492.35	5.59	0	-5371	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6766	11.77	0.97	12	0.08	971.00	11734.00	20150	20231228	-43.28	10300	20240805	10.97	20150	-43.28	20240102	10300	10.97	20240805	20150	-43.28	20231228	10300	10.97	20240805	1.06	N	100090	500	295 억	3307593	N	N	140	N	N
168	20241202	100658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11460	-110	5	-0.95	358935000	31170	19.10	11570	11760	11460	15040	8100	11570	11515.40	5.59	0	-3935	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6784	11.80	0.98	12	0.05	971.00	11734.00	20150	20231228	-43.13	10300	20240805	11.26	20150	-43.13	20240102	10300	11.26	20240805	20150	-43.13	20231228	10300	11.26	20240805	1.06	N	100090	500	295 억	3307593	N	N	140	N	N
169	20241202	090657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11600	30	2	0.26	29605560	2553	1.56	11570	11760	11570	15040	8100	11570	11596.38	5.59	0	1104	12176	11872	11696	11392	11216	11785	11305	296	3470	500	8330	10	1	59195568	6867	11.95	0.99	12	0.00	971.00	11734.00	20150	20231228	-42.43	10300	20240805	12.62	20150	-42.43	20240102	10300	12.62	20240805	20150	-42.43	20231228	10300	12.62	20240805	1.06	N	100090	500	295 억	3307593	N	N	140	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History