KissMeData/104700/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160825	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
3	20241231	150817	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
4	20241231	140823	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
5	20241231	130825	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
6	20241231	120824	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
7	20241231	110823	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
8	20241231	100817	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
9	20241231	090826	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358540200	42796	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.76	-3118	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2870795	N	N	23	N	N
10	20241230	160820	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	358531780	42795	24.04	8640	8640	8160	11240	6060	8650	8377.89	6.77	0	-5238	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2873913	N	N	23	N	N
11	20241230	150823	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8380	-270	5	-3.12	336181930	40131	22.54	8640	8640	8160	11240	6060	8650	8377.11	6.77	0	-4830	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3557	5.22	0.40	12	0.09	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	2873913	N	N	14	N	N
12	20241230	140822	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8400	-250	5	-2.89	308901040	36882	20.72	8640	8640	8160	11240	6060	8650	8375.39	6.77	0	-4644	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3566	5.23	0.40	12	0.09	1606.00	20814.00	12700	20240424	-33.86	5940	20240111	41.41	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5940	41.41	20240111	0.18	N	104700	1000	460 억	2873913	N	N	14	N	N
13	20241230	130823	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8390	-260	5	-3.01	298438200	35641	20.02	8640	8640	8160	11240	6060	8650	8373.45	6.77	0	-4240	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3562	5.22	0.40	12	0.08	1606.00	20814.00	12700	20240424	-33.94	5940	20240111	41.25	12700	-33.94	20240424	5940	41.25	20240111	12700	-33.94	20240424	5940	41.25	20240111	0.18	N	104700	1000	460 억	2873913	N	N	14	N	N
14	20241230	120820	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8370	-280	5	-3.24	282502310	33738	18.95	8640	8640	8160	11240	6060	8650	8373.42	6.77	0	-3962	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3553	5.21	0.40	12	0.08	1606.00	20814.00	12700	20240424	-34.09	5940	20240111	40.91	12700	-34.09	20240424	5940	40.91	20240111	12700	-34.09	20240424	5940	40.91	20240111	0.18	N	104700	1000	460 억	2873913	N	N	14	N	N
15	20241230	110822	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8440	-210	5	-2.43	221475190	26482	14.88	8640	8640	8160	11240	6060	8650	8363.24	6.77	0	-493	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3583	5.26	0.41	12	0.06	1606.00	20814.00	12700	20240424	-33.54	5940	20240111	42.09	12700	-33.54	20240424	5940	42.09	20240111	12700	-33.54	20240424	5940	42.09	20240111	0.18	N	104700	1000	460 억	2873913	N	N	14	N	N
16	20241230	100821	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8500	-150	5	-1.73	171036930	20536	11.54	8640	8640	8160	11240	6060	8650	8328.64	6.77	0	330	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3608	5.29	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.18	N	104700	1000	460 억	2873913	N	N	14	N	N
17	20241230	090823	55	60.00	KOSPI	금속	N	N	N	Y	60	N	8640	-10	5	-0.12	1681500	195	0.11	8640	8640	8420	11240	6060	8650	8623.08	6.77	0	-21	9903	9276	8653	8026	7403	8965	7715	461	2590	1000	6400	10	1	42450000	3668	5.38	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.97	5940	20240111	45.45	12700	-31.97	20240424	5940	45.45	20240111	12700	-31.97	20240424	5940	45.45	20240111	0.18	N	104700	1000	460 억	2873913	N	N	14	N	N
18	20241227	160819	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8650	-1180	5	-12.00	1540384390	177108	426.73	8900	9280	8030	12770	6890	9830	8697.43	6.89	0	-32194	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3672	5.39	0.42	12	0.42	1606.00	20814.00	12700	20240424	-31.89	5940	20240111	45.62	12700	-31.89	20240424	5940	45.62	20240111	12700	-31.89	20240424	5940	45.62	20240111	0.18	N	104700	1000	460 억	2926463	N	N	14	N	N
19	20241227	150818	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8720	-1110	5	-11.29	1492594240	171605	413.47	8900	9280	8030	12770	6890	9830	8697.85	6.89	0	-31463	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3702	5.43	0.42	12	0.40	1606.00	20814.00	12700	20240424	-31.34	5940	20240111	46.80	12700	-31.34	20240424	5940	46.80	20240111	12700	-31.34	20240424	5940	46.80	20240111	0.18	N	104700	1000	460 억	2926463	N	N	54	N	N
20	20241227	140820	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	-1160	5	-11.80	1412107950	162369	391.21	8900	9280	8030	12770	6890	9830	8696.91	6.89	0	-25336	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3680	5.40	0.42	12	0.38	1606.00	20814.00	12700	20240424	-31.73	5940	20240111	45.96	12700	-31.73	20240424	5940	45.96	20240111	12700	-31.73	20240424	5940	45.96	20240111	0.18	N	104700	1000	460 억	2926463	N	N	54	N	N
21	20241227	130819	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8730	-1100	5	-11.19	1312068930	150845	363.45	8900	9280	8030	12770	6890	9830	8698.13	6.89	0	-20094	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3706	5.44	0.42	12	0.36	1606.00	20814.00	12700	20240424	-31.26	5940	20240111	46.97	12700	-31.26	20240424	5940	46.97	20240111	12700	-31.26	20240424	5940	46.97	20240111	0.18	N	104700	1000	460 억	2926463	N	N	54	N	N
22	20241227	120820	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	-1060	5	-10.78	1204265420	138516	333.74	8900	9280	8030	12770	6890	9830	8694.05	6.89	0	-13052	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3723	5.46	0.42	12	0.33	1606.00	20814.00	12700	20240424	-30.94	5940	20240111	47.64	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5940	47.64	20240111	0.18	N	104700	1000	460 억	2926463	N	N	54	N	N
23	20241227	110818	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	-1250	5	-12.72	1062852170	122345	294.78	8900	9280	8030	12770	6890	9830	8687.34	6.89	0	-13523	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3642	5.34	0.41	12	0.29	1606.00	20814.00	12700	20240424	-32.44	5940	20240111	44.44	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5940	44.44	20240111	0.18	N	104700	1000	460 억	2926463	N	N	54	N	N
24	20241227	100816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8290	-1540	5	-15.67	874688280	100341	241.76	8900	9280	8030	12770	6890	9830	8717.16	6.89	0	-18450	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3519	5.16	0.40	12	0.24	1606.00	20814.00	12700	20240424	-34.72	5940	20240111	39.56	12700	-34.72	20240424	5940	39.56	20240111	12700	-34.72	20240424	5940	39.56	20240111	0.18	N	104700	1000	460 억	2926463	N	N	54	N	N
25	20241227	090821	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9040	-790	5	-8.04	307568760	34437	82.97	8900	9280	8600	12770	6890	9830	8931.35	6.89	0	2768	10050	9940	9770	9660	9490	9995	9715	461	2940	1000	7270	10	1	42450000	3837	5.63	0.43	12	0.08	1606.00	20814.00	12700	20240424	-28.82	5940	20240111	52.19	12700	-28.82	20240424	5940	52.19	20240111	12700	-28.82	20240424	5940	52.19	20240111	0.18	N	104700	1000	460 억	2926463	N	N	54	N	N
26	20241226	160814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9830	220	2	2.29	394829280	40509	157.57	9640	9880	9600	12490	6730	9610	9746.67	6.89	0	-1021	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4173	6.12	0.47	12	0.10	1606.00	20814.00	12700	20240424	-22.60	5940	20240111	65.49	12700	-22.60	20240424	5940	65.49	20240111	12700	-22.60	20240424	5940	65.49	20240111	0.19	N	104700	1000	460 억	2925660	N	N	54	N	N
27	20241226	150811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9810	200	2	2.08	372309660	38209	148.63	9640	9880	9600	12490	6730	9610	9744.03	6.89	0	-1557	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4164	6.11	0.47	12	0.09	1606.00	20814.00	12700	20240424	-22.76	5940	20240111	65.15	12700	-22.76	20240424	5940	65.15	20240111	12700	-22.76	20240424	5940	65.15	20240111	0.19	N	104700	1000	460 억	2925660	N	N	544	N	N
28	20241226	140811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9740	130	2	1.35	210701440	21717	84.48	9640	9770	9600	12490	6730	9610	9702.14	6.89	0	-4972	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4135	6.06	0.47	12	0.05	1606.00	20814.00	12700	20240424	-23.31	5940	20240111	63.97	12700	-23.31	20240424	5940	63.97	20240111	12700	-23.31	20240424	5940	63.97	20240111	0.19	N	104700	1000	460 억	2925660	N	N	544	N	N
29	20241226	130812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9750	140	2	1.46	137204580	14175	55.14	9640	9770	9600	12490	6730	9610	9679.34	6.89	0	-1848	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4139	6.07	0.47	12	0.03	1606.00	20814.00	12700	20240424	-23.23	5940	20240111	64.14	12700	-23.23	20240424	5940	64.14	20240111	12700	-23.23	20240424	5940	64.14	20240111	0.19	N	104700	1000	460 억	2925660	N	N	544	N	N
30	20241226	120809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9690	80	2	0.83	109484850	11326	44.06	9640	9730	9600	12490	6730	9610	9666.68	6.89	0	-1634	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4113	6.03	0.47	12	0.03	1606.00	20814.00	12700	20240424	-23.70	5940	20240111	63.13	12700	-23.70	20240424	5940	63.13	20240111	12700	-23.70	20240424	5940	63.13	20240111	0.19	N	104700	1000	460 억	2925660	N	N	544	N	N
31	20241226	110809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9680	70	2	0.73	92941960	9619	37.42	9640	9730	9600	12490	6730	9610	9662.33	6.89	0	-1527	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4109	6.03	0.47	12	0.02	1606.00	20814.00	12700	20240424	-23.78	5940	20240111	62.96	12700	-23.78	20240424	5940	62.96	20240111	12700	-23.78	20240424	5940	62.96	20240111	0.19	N	104700	1000	460 억	2925660	N	N	544	N	N
32	20241226	100811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9630	20	2	0.21	59130910	6126	23.83	9640	9730	9600	12490	6730	9610	9652.45	6.89	0	-937	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4088	6.00	0.46	12	0.01	1606.00	20814.00	12700	20240424	-24.17	5940	20240111	62.12	12700	-24.17	20240424	5940	62.12	20240111	12700	-24.17	20240424	5940	62.12	20240111	0.19	N	104700	1000	460 억	2925660	N	N	544	N	N
33	20241226	090812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9690	80	2	0.83	17217910	1781	6.93	9640	9730	9620	12490	6730	9610	9667.55	6.89	0	-164	9943	9776	9623	9456	9303	9700	9380	461	2880	1000	7110	10	1	42450000	4113	6.03	0.47	12	0.00	1606.00	20814.00	12700	20240424	-23.70	5940	20240111	63.13	12700	-23.70	20240424	5940	63.13	20240111	12700	-23.70	20240424	5940	63.13	20240111	0.19	N	104700	1000	460 억	2925660	N	N	544	N	N
34	20241224	160812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9610	-110	5	-1.13	244486970	25571	56.80	9680	9790	9470	12630	6810	9720	9561.09	6.88	0	4086	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4079	5.98	0.46	12	0.06	1606.00	20814.00	12700	20240424	-24.33	5940	20240111	61.78	12700	-24.33	20240424	5940	61.78	20240111	12700	-24.33	20240424	5940	61.78	20240111	0.20	N	104700	1000	460 억	2918902	N	N	544	N	N
35	20241224	150810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9570	-150	5	-1.54	227841620	23837	52.95	9680	9790	9470	12630	6810	9720	9558.32	6.88	0	4178	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4062	5.96	0.46	12	0.06	1606.00	20814.00	12700	20240424	-24.65	5940	20240111	61.11	12700	-24.65	20240424	5940	61.11	20240111	12700	-24.65	20240424	5940	61.11	20240111	0.20	N	104700	1000	460 억	2918902	N	N	155	N	N
36	20241224	140809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	-170	5	-1.75	219211870	22935	50.95	9680	9790	9470	12630	6810	9720	9557.96	6.88	0	4348	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4054	5.95	0.46	12	0.05	1606.00	20814.00	12700	20240424	-24.80	5940	20240111	60.77	12700	-24.80	20240424	5940	60.77	20240111	12700	-24.80	20240424	5940	60.77	20240111	0.20	N	104700	1000	460 억	2918902	N	N	155	N	N
37	20241224	130811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9520	-200	5	-2.06	149899890	15653	34.77	9680	9790	9470	12630	6810	9720	9576.43	6.88	0	2073	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4041	5.93	0.46	12	0.04	1606.00	20814.00	12700	20240424	-25.04	5940	20240111	60.27	12700	-25.04	20240424	5940	60.27	20240111	12700	-25.04	20240424	5940	60.27	20240111	0.20	N	104700	1000	460 억	2918902	N	N	155	N	N
38	20241224	120809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9500	-220	5	-2.26	139636230	14573	32.37	9680	9790	9470	12630	6810	9720	9581.85	6.88	0	2232	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4033	5.92	0.46	12	0.03	1606.00	20814.00	12700	20240424	-25.20	5940	20240111	59.93	12700	-25.20	20240424	5940	59.93	20240111	12700	-25.20	20240424	5940	59.93	20240111	0.20	N	104700	1000	460 억	2918902	N	N	155	N	N
39	20241224	110812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	-170	5	-1.75	92319950	9593	21.31	9680	9790	9540	12630	6810	9720	9623.68	6.88	0	968	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4054	5.95	0.46	12	0.02	1606.00	20814.00	12700	20240424	-24.80	5940	20240111	60.77	12700	-24.80	20240424	5940	60.77	20240111	12700	-24.80	20240424	5940	60.77	20240111	0.20	N	104700	1000	460 억	2918902	N	N	155	N	N
40	20241224	100810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9580	-140	5	-1.44	39583920	4086	9.08	9680	9790	9580	12630	6810	9720	9687.69	6.88	0	-1681	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4067	5.97	0.46	12	0.01	1606.00	20814.00	12700	20240424	-24.57	5940	20240111	61.28	12700	-24.57	20240424	5940	61.28	20240111	12700	-24.57	20240424	5940	61.28	20240111	0.20	N	104700	1000	460 억	2918902	N	N	155	N	N
41	20241224	090814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9790	70	2	0.72	1707270	176	0.39	9680	9790	9670	12630	6810	9720	9700.40	6.88	0	-55	9993	9856	9593	9456	9193	9925	9525	461	2910	1000	7190	10	1	42450000	4156	6.10	0.47	12	0.00	1606.00	20814.00	12700	20240424	-22.91	5940	20240111	64.81	12700	-22.91	20240424	5940	64.81	20240111	12700	-22.91	20240424	5940	64.81	20240111	0.20	N	104700	1000	460 억	2918902	N	N	155	N	N
42	20241223	160804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9720	390	2	4.18	430029950	44817	15.25	9410	9730	9330	12120	6540	9330	9595.24	6.84	0	12234	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	4126	6.05	0.47	12	0.11	1606.00	20814.00	12700	20240424	-23.46	5940	20240111	63.64	12700	-23.46	20240424	5940	63.64	20240111	12700	-23.46	20240424	5940	63.64	20240111	0.20	N	104700	1000	460 억	2904961	N	N	155	N	N
43	20241223	150809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9630	300	2	3.22	396740750	41384	14.08	9410	9670	9330	12120	6540	9330	9586.81	6.84	0	12522	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	4088	6.00	0.46	12	0.10	1606.00	20814.00	12700	20240424	-24.17	5940	20240111	62.12	12700	-24.17	20240424	5940	62.12	20240111	12700	-24.17	20240424	5940	62.12	20240111	0.20	N	104700	1000	460 억	2904961	N	N	11	N	N
44	20241223	140803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9650	320	2	3.43	348218890	36353	12.37	9410	9670	9330	12120	6540	9330	9578.82	6.84	0	11802	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	4096	6.01	0.46	12	0.09	1606.00	20814.00	12700	20240424	-24.02	5940	20240111	62.46	12700	-24.02	20240424	5940	62.46	20240111	12700	-24.02	20240424	5940	62.46	20240111	0.20	N	104700	1000	460 억	2904961	N	N	11	N	N
45	20241223	130804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9630	300	2	3.22	302427650	31583	10.75	9410	9670	9330	12120	6540	9330	9575.65	6.84	0	10669	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	4088	6.00	0.46	12	0.07	1606.00	20814.00	12700	20240424	-24.17	5940	20240111	62.12	12700	-24.17	20240424	5940	62.12	20240111	12700	-24.17	20240424	5940	62.12	20240111	0.20	N	104700	1000	460 억	2904961	N	N	11	N	N
46	20241223	120806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9650	320	2	3.43	263434370	27533	9.37	9410	9670	9330	12120	6540	9330	9567.95	6.84	0	9559	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	4096	6.01	0.46	12	0.06	1606.00	20814.00	12700	20240424	-24.02	5940	20240111	62.46	12700	-24.02	20240424	5940	62.46	20240111	12700	-24.02	20240424	5940	62.46	20240111	0.20	N	104700	1000	460 억	2904961	N	N	11	N	N
47	20241223	110804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9610	280	2	3.00	205645970	21524	7.32	9410	9630	9330	12120	6540	9330	9554.26	6.84	0	8219	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	4079	5.98	0.46	12	0.05	1606.00	20814.00	12700	20240424	-24.33	5940	20240111	61.78	12700	-24.33	20240424	5940	61.78	20240111	12700	-24.33	20240424	5940	61.78	20240111	0.20	N	104700	1000	460 억	2904961	N	N	11	N	N
48	20241223	100758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	220	2	2.36	78455760	8259	2.81	9410	9550	9330	12120	6540	9330	9499.43	6.84	0	3501	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	4054	5.95	0.46	12	0.02	1606.00	20814.00	12700	20240424	-24.80	5940	20240111	60.77	12700	-24.80	20240424	5940	60.77	20240111	12700	-24.80	20240424	5940	60.77	20240111	0.20	N	104700	1000	460 억	2904961	N	N	11	N	N
49	20241223	090803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9370	40	2	0.43	4566230	488	0.17	9410	9480	9330	12120	6540	9330	9357.03	6.84	0	131	9703	9516	9423	9236	9143	9470	9190	461	2790	1000	6900	10	1	42450000	3978	5.83	0.45	12	0.00	1606.00	20814.00	12700	20240424	-26.22	5940	20240111	57.74	12700	-26.22	20240424	5940	57.74	20240111	12700	-26.22	20240424	5940	57.74	20240111	0.20	N	104700	1000	460 억	2904961	N	N	11	N	N
50	20241220	160759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9330	-150	5	-1.58	2736170390	292651	1757.35	9520	9610	9330	12320	6640	9480	9351.74	7.18	0	-130880	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	3961	5.81	0.45	12	0.69	1606.00	20814.00	12700	20240424	-26.54	5940	20240111	57.07	12700	-26.54	20240424	5940	57.07	20240111	12700	-26.54	20240424	5940	57.07	20240111	0.21	N	104700	1000	460 억	3046497	N	N	11	N	N
51	20241220	150803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9350	-130	5	-1.37	518618070	54976	330.13	9520	9610	9330	12320	6640	9480	9433.54	7.18	0	-7120	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	3969	5.82	0.45	12	0.13	1606.00	20814.00	12700	20240424	-26.38	5940	20240111	57.41	12700	-26.38	20240424	5940	57.41	20240111	12700	-26.38	20240424	5940	57.41	20240111	0.21	N	104700	1000	460 억	3046497	N	N	121	N	N
52	20241220	140801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9430	-50	5	-0.53	362402480	38304	230.01	9520	9610	9390	12320	6640	9480	9461.22	7.18	0	-6475	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	4003	5.87	0.45	12	0.09	1606.00	20814.00	12700	20240424	-25.75	5940	20240111	58.75	12700	-25.75	20240424	5940	58.75	20240111	12700	-25.75	20240424	5940	58.75	20240111	0.21	N	104700	1000	460 억	3046497	N	N	121	N	N
53	20241220	130800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9450	-30	5	-0.32	309414760	32688	196.29	9520	9610	9390	12320	6640	9480	9465.70	7.18	0	-5363	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	4012	5.88	0.45	12	0.08	1606.00	20814.00	12700	20240424	-25.59	5940	20240111	59.09	12700	-25.59	20240424	5940	59.09	20240111	12700	-25.59	20240424	5940	59.09	20240111	0.21	N	104700	1000	460 억	3046497	N	N	121	N	N
54	20241220	120759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9390	-90	5	-0.95	267270980	28219	169.45	9520	9610	9390	12320	6640	9480	9471.31	7.18	0	-2211	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	3986	5.85	0.45	12	0.07	1606.00	20814.00	12700	20240424	-26.06	5940	20240111	58.08	12700	-26.06	20240424	5940	58.08	20240111	12700	-26.06	20240424	5940	58.08	20240111	0.21	N	104700	1000	460 억	3046497	N	N	121	N	N
55	20241220	110759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9520	40	2	0.42	183524360	19335	116.11	9520	9610	9400	12320	6640	9480	9491.82	7.18	0	672	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	4041	5.93	0.46	12	0.05	1606.00	20814.00	12700	20240424	-25.04	5940	20240111	60.27	12700	-25.04	20240424	5940	60.27	20240111	12700	-25.04	20240424	5940	60.27	20240111	0.21	N	104700	1000	460 억	3046497	N	N	121	N	N
56	20241220	100800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9610	130	2	1.37	132819030	14001	84.07	9520	9610	9400	12320	6640	9480	9486.40	7.18	0	1558	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	4079	5.98	0.46	12	0.03	1606.00	20814.00	12700	20240424	-24.33	5940	20240111	61.78	12700	-24.33	20240424	5940	61.78	20240111	12700	-24.33	20240424	5940	61.78	20240111	0.21	N	104700	1000	460 억	3046497	N	N	121	N	N
57	20241220	090801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9430	-50	5	-0.53	31036890	3277	19.68	9520	9520	9430	12320	6640	9480	9471.13	7.18	0	-2137	9733	9606	9513	9386	9293	9560	9340	461	2840	1000	7010	10	1	42450000	4003	5.87	0.45	12	0.01	1606.00	20814.00	12700	20240424	-25.75	5940	20240111	58.75	12700	-25.75	20240424	5940	58.75	20240111	12700	-25.75	20240424	5940	58.75	20240111	0.21	N	104700	1000	460 억	3046497	N	N	121	N	N
58	20241219	160758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9480	-90	5	-0.94	158224500	16648	61.74	9640	9640	9420	12440	6700	9570	9503.61	7.18	0	-3399	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4024	5.90	0.46	12	0.04	1606.00	20814.00	12700	20240424	-25.35	5940	20240111	59.60	12700	-25.35	20240424	5940	59.60	20240111	12700	-25.35	20240424	5940	59.60	20240111	0.22	N	104700	1000	460 억	3048859	N	N	121	N	N
59	20241219	150756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9450	-120	5	-1.25	128766740	13534	50.19	9640	9640	9450	12440	6700	9570	9513.79	7.18	0	-2598	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4012	5.88	0.45	12	0.03	1606.00	20814.00	12700	20240424	-25.59	5940	20240111	59.09	12700	-25.59	20240424	5940	59.09	20240111	12700	-25.59	20240424	5940	59.09	20240111	0.22	N	104700	1000	460 억	3048859	N	N	96	N	N
60	20241219	140758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9490	-80	5	-0.84	98014160	10287	38.15	9640	9640	9460	12440	6700	9570	9527.44	7.18	0	-1904	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4029	5.91	0.46	12	0.02	1606.00	20814.00	12700	20240424	-25.28	5940	20240111	59.76	12700	-25.28	20240424	5940	59.76	20240111	12700	-25.28	20240424	5940	59.76	20240111	0.22	N	104700	1000	460 억	3048859	N	N	96	N	N
61	20241219	130757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9510	-60	5	-0.63	75043840	7864	29.16	9640	9640	9480	12440	6700	9570	9542.26	7.18	0	-1494	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4037	5.92	0.46	12	0.02	1606.00	20814.00	12700	20240424	-25.12	5940	20240111	60.10	12700	-25.12	20240424	5940	60.10	20240111	12700	-25.12	20240424	5940	60.10	20240111	0.22	N	104700	1000	460 억	3048859	N	N	96	N	N
62	20241219	120800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	-20	5	-0.21	50345000	5268	19.54	9640	9640	9480	12440	6700	9570	9556.43	7.18	0	-685	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4054	5.95	0.46	12	0.01	1606.00	20814.00	12700	20240424	-24.80	5940	20240111	60.77	12700	-24.80	20240424	5940	60.77	20240111	12700	-24.80	20240424	5940	60.77	20240111	0.22	N	104700	1000	460 억	3048859	N	N	96	N	N
63	20241219	110757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	-20	5	-0.21	38278990	4002	14.84	9640	9640	9480	12440	6700	9570	9564.80	7.18	0	-278	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4054	5.95	0.46	12	0.01	1606.00	20814.00	12700	20240424	-24.80	5940	20240111	60.77	12700	-24.80	20240424	5940	60.77	20240111	12700	-24.80	20240424	5940	60.77	20240111	0.22	N	104700	1000	460 억	3048859	N	N	96	N	N
64	20241219	100748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9610	40	2	0.42	31584830	3302	12.25	9640	9640	9480	12440	6700	9570	9565.18	7.18	0	-67	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4079	5.98	0.46	12	0.01	1606.00	20814.00	12700	20240424	-24.33	5940	20240111	61.78	12700	-24.33	20240424	5940	61.78	20240111	12700	-24.33	20240424	5940	61.78	20240111	0.22	N	104700	1000	460 억	3048859	N	N	96	N	N
65	20241219	090759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	-20	5	-0.21	8751460	914	3.39	9640	9640	9500	12440	6700	9570	9575.69	7.18	0	50	9896	9732	9616	9452	9336	9675	9395	461	2870	1000	7080	10	1	42450000	4054	5.95	0.46	12	0.00	1606.00	20814.00	12700	20240424	-24.80	5940	20240111	60.77	12700	-24.80	20240424	5940	60.77	20240111	12700	-24.80	20240424	5940	60.77	20240111	0.22	N	104700	1000	460 억	3048859	N	N	96	N	N
66	20241218	160753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9570	-90	5	-0.93	259086950	26964	39.31	9660	9780	9500	12550	6770	9660	9608.63	7.19	0	-6496	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4062	5.96	0.46	12	0.06	1606.00	20814.00	12700	20240424	-24.65	5940	20240111	61.11	12700	-24.65	20240424	5940	61.11	20240111	12700	-24.65	20240424	5940	61.11	20240111	0.23	N	104700	1000	460 억	3053869	N	N	96	N	N
67	20241218	150758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9650	-10	5	-0.10	229620870	23889	34.82	9660	9780	9500	12550	6770	9660	9611.99	7.19	0	-5315	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4096	6.01	0.46	12	0.06	1606.00	20814.00	12700	20240424	-24.02	5940	20240111	62.46	12700	-24.02	20240424	5940	62.46	20240111	12700	-24.02	20240424	5940	62.46	20240111	0.23	N	104700	1000	460 억	3053869	N	N	119	N	N
68	20241218	140755	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9640	-20	5	-0.21	213916360	22261	32.45	9660	9780	9500	12550	6770	9660	9609.47	7.19	0	-4637	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4092	6.00	0.46	12	0.05	1606.00	20814.00	12700	20240424	-24.09	5940	20240111	62.29	12700	-24.09	20240424	5940	62.29	20240111	12700	-24.09	20240424	5940	62.29	20240111	0.23	N	104700	1000	460 억	3053869	N	N	119	N	N
69	20241218	130757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9610	-50	5	-0.52	171359620	17841	26.01	9660	9780	9500	12550	6770	9660	9604.82	7.19	0	-4025	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4079	5.98	0.46	12	0.04	1606.00	20814.00	12700	20240424	-24.33	5940	20240111	61.78	12700	-24.33	20240424	5940	61.78	20240111	12700	-24.33	20240424	5940	61.78	20240111	0.23	N	104700	1000	460 억	3053869	N	N	119	N	N
70	20241218	120748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9660	0	3	0.00	129174230	13452	19.61	9660	9780	9500	12550	6770	9660	9602.60	7.19	0	-3090	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4101	6.01	0.46	12	0.03	1606.00	20814.00	12700	20240424	-23.94	5940	20240111	62.63	12700	-23.94	20240424	5940	62.63	20240111	12700	-23.94	20240424	5940	62.63	20240111	0.23	N	104700	1000	460 억	3053869	N	N	119	N	N
71	20241218	110756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9650	-10	5	-0.10	96290730	10033	14.63	9660	9780	9500	12550	6770	9660	9597.40	7.19	0	-2044	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4096	6.01	0.46	12	0.02	1606.00	20814.00	12700	20240424	-24.02	5940	20240111	62.46	12700	-24.02	20240424	5940	62.46	20240111	12700	-24.02	20240424	5940	62.46	20240111	0.23	N	104700	1000	460 억	3053869	N	N	119	N	N
72	20241218	100756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9570	-90	5	-0.93	66095750	6876	10.02	9660	9780	9530	12550	6770	9660	9612.53	7.19	0	-1199	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4062	5.96	0.46	12	0.02	1606.00	20814.00	12700	20240424	-24.65	5940	20240111	61.11	12700	-24.65	20240424	5940	61.11	20240111	12700	-24.65	20240424	5940	61.11	20240111	0.23	N	104700	1000	460 억	3053869	N	N	119	N	N
73	20241218	090758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9690	30	2	0.31	10063940	1038	1.51	9660	9780	9660	12550	6770	9660	9695.51	7.19	0	-164	9960	9810	9640	9490	9320	9725	9405	461	2890	1000	7140	10	1	42450000	4113	6.03	0.47	12	0.00	1606.00	20814.00	12700	20240424	-23.70	5940	20240111	63.13	12700	-23.70	20240424	5940	63.13	20240111	12700	-23.70	20240424	5940	63.13	20240111	0.23	N	104700	1000	460 억	3053869	N	N	119	N	N
74	20241217	160752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9660	-110	5	-1.13	659328120	68482	104.79	9780	9790	9470	12700	6840	9770	9627.62	7.19	0	976	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4101	6.01	0.46	12	0.16	1606.00	20814.00	12700	20240424	-23.94	5940	20240111	62.63	12700	-23.94	20240424	5940	62.63	20240111	12700	-23.94	20240424	5940	62.63	20240111	0.15	N	104700	1000	460 억	3051167	N	N	119	N	N
75	20241217	150755	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9680	-90	5	-0.92	621500240	64569	98.80	9780	9790	9470	12700	6840	9770	9625.37	7.19	0	1470	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4109	6.03	0.47	12	0.15	1606.00	20814.00	12700	20240424	-23.78	5940	20240111	62.96	12700	-23.78	20240424	5940	62.96	20240111	12700	-23.78	20240424	5940	62.96	20240111	0.15	N	104700	1000	460 억	3051167	N	N	5	N	N
76	20241217	140748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9730	-40	5	-0.41	473550460	49337	75.50	9780	9790	9470	12700	6840	9770	9598.28	7.19	0	5577	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4130	6.06	0.47	12	0.12	1606.00	20814.00	12700	20240424	-23.39	5940	20240111	63.80	12700	-23.39	20240424	5940	63.80	20240111	12700	-23.39	20240424	5940	63.80	20240111	0.15	N	104700	1000	460 억	3051167	N	N	5	N	N
77	20241217	130743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9590	-180	5	-1.84	348929330	36319	55.58	9780	9790	9470	12700	6840	9770	9607.35	7.19	0	2293	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4071	5.97	0.46	12	0.09	1606.00	20814.00	12700	20240424	-24.49	5940	20240111	61.45	12700	-24.49	20240424	5940	61.45	20240111	12700	-24.49	20240424	5940	61.45	20240111	0.15	N	104700	1000	460 억	3051167	N	N	5	N	N
78	20241217	120734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9570	-200	5	-2.05	287711240	29924	45.79	9780	9790	9470	12700	6840	9770	9614.73	7.19	0	3313	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4062	5.96	0.46	12	0.07	1606.00	20814.00	12700	20240424	-24.65	5940	20240111	61.11	12700	-24.65	20240424	5940	61.11	20240111	12700	-24.65	20240424	5940	61.11	20240111	0.15	N	104700	1000	460 억	3051167	N	N	5	N	N
79	20241217	110739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9610	-160	5	-1.64	197809120	20498	31.37	9780	9790	9570	12700	6840	9770	9650.17	7.19	0	2571	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4079	5.98	0.46	12	0.05	1606.00	20814.00	12700	20240424	-24.33	5940	20240111	61.78	12700	-24.33	20240424	5940	61.78	20240111	12700	-24.33	20240424	5940	61.78	20240111	0.15	N	104700	1000	460 억	3051167	N	N	5	N	N
80	20241217	100745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9680	-90	5	-0.92	162842310	16863	25.80	9780	9790	9570	12700	6840	9770	9656.78	7.19	0	2837	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4109	6.03	0.47	12	0.04	1606.00	20814.00	12700	20240424	-23.78	5940	20240111	62.96	12700	-23.78	20240424	5940	62.96	20240111	12700	-23.78	20240424	5940	62.96	20240111	0.15	N	104700	1000	460 억	3051167	N	N	5	N	N
81	20241217	090753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9730	-40	5	-0.41	20637340	2117	3.24	9780	9780	9720	12700	6840	9770	9748.39	7.19	0	153	10056	9912	9816	9672	9576	9865	9625	461	2930	1000	7220	10	1	42450000	4130	6.06	0.47	12	0.00	1606.00	20814.00	12700	20240424	-23.39	5940	20240111	63.80	12700	-23.39	20240424	5940	63.80	20240111	12700	-23.39	20240424	5940	63.80	20240111	0.15	N	104700	1000	460 억	3051167	N	N	5	N	N
82	20241216	160745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9770	-10	5	-0.10	638019240	64878	9.46	9810	9960	9720	12710	6850	9780	9834.17	7.20	0	-2898	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4147	6.08	0.47	12	0.15	1606.00	20814.00	12700	20240424	-23.07	5940	20240111	64.48	12700	-23.07	20240424	5940	64.48	20240111	12700	-23.07	20240424	5940	64.48	20240111	0.15	N	104700	1000	460 억	3054610	N	N	5	N	N
83	20241216	150754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9790	10	2	0.10	624153900	63459	9.25	9810	9960	9720	12710	6850	9780	9835.55	7.20	0	-1802	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4156	6.10	0.47	12	0.15	1606.00	20814.00	12700	20240424	-22.91	5940	20240111	64.81	12700	-22.91	20240424	5940	64.81	20240111	12700	-22.91	20240424	5940	64.81	20240111	0.15	N	104700	1000	460 억	3054610	N	N	172	N	N
84	20241216	140753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9870	90	2	0.92	558303630	56720	8.27	9810	9960	9750	12710	6850	9780	9843.15	7.20	0	-2206	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4190	6.15	0.47	12	0.13	1606.00	20814.00	12700	20240424	-22.28	5940	20240111	66.16	12700	-22.28	20240424	5940	66.16	20240111	12700	-22.28	20240424	5940	66.16	20240111	0.15	N	104700	1000	460 억	3054610	N	N	172	N	N
85	20241216	130754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9840	60	2	0.61	526150940	53457	7.79	9810	9960	9750	12710	6850	9780	9842.51	7.20	0	-1948	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4177	6.13	0.47	12	0.13	1606.00	20814.00	12700	20240424	-22.52	5940	20240111	65.66	12700	-22.52	20240424	5940	65.66	20240111	12700	-22.52	20240424	5940	65.66	20240111	0.15	N	104700	1000	460 억	3054610	N	N	172	N	N
86	20241216	120754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9840	60	2	0.61	440547670	44768	6.53	9810	9960	9750	12710	6850	9780	9840.68	7.20	0	-979	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4177	6.13	0.47	12	0.11	1606.00	20814.00	12700	20240424	-22.52	5940	20240111	65.66	12700	-22.52	20240424	5940	65.66	20240111	12700	-22.52	20240424	5940	65.66	20240111	0.15	N	104700	1000	460 억	3054610	N	N	172	N	N
87	20241216	110752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9770	-10	5	-0.10	422127840	42893	6.25	9810	9960	9750	12710	6850	9780	9841.42	7.20	0	-920	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4147	6.08	0.47	12	0.10	1606.00	20814.00	12700	20240424	-23.07	5940	20240111	64.48	12700	-23.07	20240424	5940	64.48	20240111	12700	-23.07	20240424	5940	64.48	20240111	0.15	N	104700	1000	460 억	3054610	N	N	172	N	N
88	20241216	100753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9820	40	2	0.41	321314280	32592	4.75	9810	9960	9760	12710	6850	9780	9858.69	7.20	0	1830	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4169	6.11	0.47	12	0.08	1606.00	20814.00	12700	20240424	-22.68	5940	20240111	65.32	12700	-22.68	20240424	5940	65.32	20240111	12700	-22.68	20240424	5940	65.32	20240111	0.15	N	104700	1000	460 억	3054610	N	N	172	N	N
89	20241216	090754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9840	60	2	0.61	94736420	9657	1.41	9810	9890	9760	12710	6850	9780	9810.13	7.20	0	285	12860	11320	10340	8800	7820	12090	9570	461	2930	1000	7230	10	1	42450000	4177	6.13	0.47	12	0.02	1606.00	20814.00	12700	20240424	-22.52	5940	20240111	65.66	12700	-22.52	20240424	5940	65.66	20240111	12700	-22.52	20240424	5940	65.66	20240111	0.15	N	104700	1000	460 억	3054610	N	N	172	N	N
90	20241213	160746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9780	420	2	4.49	7197861820	684961	1810.25	9700	11880	9360	12160	6560	9360	10508.92	7.32	0	-56703	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4152	6.09	0.47	12	1.61	1606.00	20814.00	12700	20240424	-22.99	5940	20240111	64.65	12700	-22.99	20240424	5940	64.65	20240111	12700	-22.99	20240424	5940	64.65	20240111	0.14	N	104700	1000	460 억	3107725	N	N	61	N	N
91	20241213	150751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9720	360	2	3.85	7102112060	675137	1784.28	9700	11880	9360	12160	6560	9360	10519.51	7.32	0	-57281	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4126	6.05	0.47	12	1.59	1606.00	20814.00	12700	20240424	-23.46	5940	20240111	63.64	12700	-23.46	20240424	5940	63.64	20240111	12700	-23.46	20240424	5940	63.64	20240111	0.14	N	104700	1000	460 억	3107725	N	N	67	N	N
92	20241213	140751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9780	420	2	4.49	6859680270	650253	1718.52	9700	11880	9360	12160	6560	9360	10549.25	7.32	0	-57002	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4152	6.09	0.47	12	1.53	1606.00	20814.00	12700	20240424	-22.99	5940	20240111	64.65	12700	-22.99	20240424	5940	64.65	20240111	12700	-22.99	20240424	5940	64.65	20240111	0.14	N	104700	1000	460 억	3107725	N	N	67	N	N
93	20241213	130752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9730	370	2	3.95	6612288950	624922	1651.57	9700	11880	9360	12160	6560	9360	10580.98	7.32	0	-56233	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4130	6.06	0.47	12	1.47	1606.00	20814.00	12700	20240424	-23.39	5940	20240111	63.80	12700	-23.39	20240424	5940	63.80	20240111	12700	-23.39	20240424	5940	63.80	20240111	0.14	N	104700	1000	460 억	3107725	N	N	67	N	N
94	20241213	120752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9730	370	2	3.95	6463205500	609631	1611.16	9700	11880	9360	12160	6560	9360	10601.83	7.32	0	-54423	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4130	6.06	0.47	12	1.44	1606.00	20814.00	12700	20240424	-23.39	5940	20240111	63.80	12700	-23.39	20240424	5940	63.80	20240111	12700	-23.39	20240424	5940	63.80	20240111	0.14	N	104700	1000	460 억	3107725	N	N	67	N	N
95	20241213	110750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10030	670	2	7.16	5600342020	522090	1379.80	9700	11880	9360	12160	6560	9360	10726.78	7.32	0	-50292	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4258	6.25	0.48	12	1.23	1606.00	20814.00	12700	20240424	-21.02	5940	20240111	68.86	12700	-21.02	20240424	5940	68.86	20240111	12700	-21.02	20240424	5940	68.86	20240111	0.14	N	104700	1000	460 억	3107725	N	N	67	N	N
96	20241213	100742	58	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9540	180	2	1.92	567598430	59196	156.45	9700	9880	9360	12160	6560	9360	9588.46	7.32	0	-13691	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4050	5.94	0.46	12	0.14	1606.00	20814.00	12700	20240424	-24.88	5940	20240111	60.61	12700	-24.88	20240424	5940	60.61	20240111	12700	-24.88	20240424	5940	60.61	20240111	0.14	N	104700	1000	460 억	3107725	N	N	67	N	N
97	20241213	090751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9490	130	2	1.39	399839830	41470	109.60	9700	9880	9410	12160	6560	9360	9641.66	7.32	0	-6249	9726	9542	9276	9092	8826	9635	9185	461	2800	1000	6920	10	1	42450000	4029	5.91	0.46	12	0.10	1606.00	20814.00	12700	20240424	-25.28	5940	20240111	59.76	12700	-25.28	20240424	5940	59.76	20240111	12700	-25.28	20240424	5940	59.76	20240111	0.14	N	104700	1000	460 억	3107725	N	N	67	N	N
98	20241212	160753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	280	2	3.08	346012320	37291	267.30	9090	9460	9010	11800	6360	9080	9278.70	7.30	0	3190	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3973	5.83	0.45	12	0.09	1606.00	20814.00	12700	20240424	-26.30	5940	20240111	57.58	12700	-26.30	20240424	5940	57.58	20240111	12700	-26.30	20240424	5940	57.58	20240111	0.12	N	104700	1000	460 억	3099493	N	N	67	N	N
99	20241212	150746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	280	2	3.08	288723400	31170	223.42	9090	9460	9010	11800	6360	9080	9262.86	7.30	0	5865	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3973	5.83	0.45	12	0.07	1606.00	20814.00	12700	20240424	-26.30	5940	20240111	57.58	12700	-26.30	20240424	5940	57.58	20240111	12700	-26.30	20240424	5940	57.58	20240111	0.12	N	104700	1000	460 억	3099493	N	N	163	N	N
100	20241212	140745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9330	250	2	2.75	196709600	21383	153.27	9090	9370	9010	11800	6360	9080	9199.35	7.30	0	6226	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3961	5.81	0.45	12	0.05	1606.00	20814.00	12700	20240424	-26.54	5940	20240111	57.07	12700	-26.54	20240424	5940	57.07	20240111	12700	-26.54	20240424	5940	57.07	20240111	0.12	N	104700	1000	460 억	3099493	N	N	163	N	N
101	20241212	130740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9260	180	2	1.98	162771160	17730	127.09	9090	9340	9010	11800	6360	9080	9180.55	7.30	0	3844	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3931	5.77	0.44	12	0.04	1606.00	20814.00	12700	20240424	-27.09	5940	20240111	55.89	12700	-27.09	20240424	5940	55.89	20240111	12700	-27.09	20240424	5940	55.89	20240111	0.12	N	104700	1000	460 억	3099493	N	N	163	N	N
102	20241212	120731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9180	100	2	1.10	95187770	10424	74.72	9090	9200	9010	11800	6360	9080	9131.60	7.30	0	908	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3897	5.72	0.44	12	0.02	1606.00	20814.00	12700	20240424	-27.72	5940	20240111	54.55	12700	-27.72	20240424	5940	54.55	20240111	12700	-27.72	20240424	5940	54.55	20240111	0.12	N	104700	1000	460 억	3099493	N	N	163	N	N
103	20241212	110741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9190	110	2	1.21	71624710	7849	56.26	9090	9200	9010	11800	6360	9080	9125.33	7.30	0	354	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3901	5.72	0.44	12	0.02	1606.00	20814.00	12700	20240424	-27.64	5940	20240111	54.71	12700	-27.64	20240424	5940	54.71	20240111	12700	-27.64	20240424	5940	54.71	20240111	0.12	N	104700	1000	460 억	3099493	N	N	163	N	N
104	20241212	100740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9170	90	2	0.99	57986310	6362	45.60	9090	9170	9010	11800	6360	9080	9114.48	7.30	0	167	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3893	5.71	0.44	12	0.01	1606.00	20814.00	12700	20240424	-27.80	5940	20240111	54.38	12700	-27.80	20240424	5940	54.38	20240111	12700	-27.80	20240424	5940	54.38	20240111	0.12	N	104700	1000	460 억	3099493	N	N	163	N	N
105	20241212	090746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9130	50	2	0.55	12406350	1367	9.80	9090	9130	9010	11800	6360	9080	9075.60	7.30	0	-282	9253	9166	9013	8926	8773	9210	8970	461	2720	1000	6710	10	1	42450000	3876	5.68	0.44	12	0.00	1606.00	20814.00	12700	20240424	-28.11	5940	20240111	53.70	12700	-28.11	20240424	5940	53.70	20240111	12700	-28.11	20240424	5940	53.70	20240111	0.12	N	104700	1000	460 억	3099493	N	N	163	N	N
106	20241211	160739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9080	220	2	2.48	125395470	13927	50.65	8860	9100	8860	11510	6210	8860	9003.77	7.29	0	339	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3854	5.65	0.44	12	0.03	1606.00	20814.00	12700	20240424	-28.50	5940	20240111	52.86	12700	-28.50	20240424	5940	52.86	20240111	12700	-28.50	20240424	5940	52.86	20240111	0.12	N	104700	1000	460 억	3096397	N	N	163	N	N
107	20241211	150653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	200	2	2.26	117872830	13098	47.63	8860	9100	8860	11510	6210	8860	8999.30	7.29	0	259	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3846	5.64	0.44	12	0.03	1606.00	20814.00	12700	20240424	-28.66	5940	20240111	52.53	12700	-28.66	20240424	5940	52.53	20240111	12700	-28.66	20240424	5940	52.53	20240111	0.12	N	104700	1000	460 억	3096397	N	N	527	N	N
108	20241211	140745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8990	130	2	1.47	113548940	12619	45.89	8860	9100	8860	11510	6210	8860	8998.25	7.29	0	46	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3816	5.60	0.43	12	0.03	1606.00	20814.00	12700	20240424	-29.21	5940	20240111	51.35	12700	-29.21	20240424	5940	51.35	20240111	12700	-29.21	20240424	5940	51.35	20240111	0.12	N	104700	1000	460 억	3096397	N	N	527	N	N
109	20241211	130748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	140	2	1.58	112676900	12522	45.54	8860	9100	8860	11510	6210	8860	8998.31	7.29	0	22	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3821	5.60	0.43	12	0.03	1606.00	20814.00	12700	20240424	-29.13	5940	20240111	51.52	12700	-29.13	20240424	5940	51.52	20240111	12700	-29.13	20240424	5940	51.52	20240111	0.12	N	104700	1000	460 억	3096397	N	N	527	N	N
110	20241211	120749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8990	130	2	1.47	108544270	12062	43.87	8860	9100	8860	11510	6210	8860	8998.86	7.29	0	129	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3816	5.60	0.43	12	0.03	1606.00	20814.00	12700	20240424	-29.21	5940	20240111	51.35	12700	-29.21	20240424	5940	51.35	20240111	12700	-29.21	20240424	5940	51.35	20240111	0.12	N	104700	1000	460 억	3096397	N	N	527	N	N
111	20241211	110745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	140	2	1.58	104278680	11588	42.14	8860	9100	8860	11510	6210	8860	8998.85	7.29	0	190	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3821	5.60	0.43	12	0.03	1606.00	20814.00	12700	20240424	-29.13	5940	20240111	51.52	12700	-29.13	20240424	5940	51.52	20240111	12700	-29.13	20240424	5940	51.52	20240111	0.12	N	104700	1000	460 억	3096397	N	N	527	N	N
112	20241211	100747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8990	130	2	1.47	85140390	9456	34.39	8860	9100	8860	11510	6210	8860	9003.85	7.29	0	-968	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3816	5.60	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.21	5940	20240111	51.35	12700	-29.21	20240424	5940	51.35	20240111	12700	-29.21	20240424	5940	51.35	20240111	0.12	N	104700	1000	460 억	3096397	N	N	527	N	N
113	20241211	090750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	60	2	0.68	257950	29	0.11	8860	8930	8860	11510	6210	8860	8894.83	7.29	0	-12	9226	9042	8916	8732	8606	9015	8705	461	2650	1000	6550	10	1	42450000	3787	5.55	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.76	5940	20240111	50.17	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5940	50.17	20240111	0.12	N	104700	1000	460 억	3096397	N	N	527	N	N
114	20241210	160741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8860	0	3	0.00	245005640	27492	216.81	8860	9100	8790	11510	6210	8860	8911.89	7.30	0	-7779	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3761	5.52	0.43	12	0.06	1606.00	20814.00	12700	20240424	-30.24	5940	20240111	49.16	12700	-30.24	20240424	5940	49.16	20240111	12700	-30.24	20240424	5940	49.16	20240111	0.11	N	104700	1000	460 억	3099899	N	N	527	N	N
115	20241210	150741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8880	20	2	0.23	230928980	25905	204.30	8860	9100	8790	11510	6210	8860	8914.46	7.30	0	-6881	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3770	5.53	0.43	12	0.06	1606.00	20814.00	12700	20240424	-30.08	5940	20240111	49.49	12700	-30.08	20240424	5940	49.49	20240111	12700	-30.08	20240424	5940	49.49	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
116	20241210	140742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8880	20	2	0.23	215370400	24152	190.47	8860	9100	8790	11510	6210	8860	8917.29	7.30	0	-5792	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3770	5.53	0.43	12	0.06	1606.00	20814.00	12700	20240424	-30.08	5940	20240111	49.49	12700	-30.08	20240424	5940	49.49	20240111	12700	-30.08	20240424	5940	49.49	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
117	20241210	130741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	30	2	0.34	199320860	22345	176.22	8860	9100	8790	11510	6210	8860	8920.15	7.30	0	-4529	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3774	5.54	0.43	12	0.05	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
118	20241210	120741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	50	2	0.56	154227490	17278	136.26	8860	9100	8790	11510	6210	8860	8926.24	7.30	0	-2351	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3782	5.55	0.43	12	0.04	1606.00	20814.00	12700	20240424	-29.84	5940	20240111	50.00	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5940	50.00	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
119	20241210	110740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	60	2	0.68	134922730	15105	119.12	8860	9100	8790	11510	6210	8860	8932.32	7.30	0	-1459	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3787	5.55	0.43	12	0.04	1606.00	20814.00	12700	20240424	-29.76	5940	20240111	50.17	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5940	50.17	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
120	20241210	100741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	80	2	0.90	65636970	7316	57.70	8860	9100	8850	11510	6210	8860	8971.70	7.30	0	-2394	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3795	5.57	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.61	5940	20240111	50.51	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5940	50.51	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
121	20241210	090746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	80	2	0.90	6184250	698	5.50	8860	8960	8850	11510	6210	8860	8859.96	7.30	0	204	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3795	5.57	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.61	5940	20240111	50.51	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5940	50.51	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
122	20241209	160738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8860	-100	5	-1.12	111009230	12608	46.99	8960	8960	8700	11640	6280	8960	8804.67	7.31	0	-2494	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3761	5.52	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.24	5940	20240111	49.16	12700	-30.24	20240424	5940	49.16	20240111	12700	-30.24	20240424	5940	49.16	20240111	0.11	N	104700	1000	460 억	3101756	N	N	603	N	N
123	20241209	150738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-90	5	-1.00	98564510	11199	41.73	8960	8960	8700	11640	6280	8960	8801.19	7.31	0	-2701	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
124	20241209	140740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	-170	5	-1.90	79406360	9017	33.60	8960	8960	8700	11640	6280	8960	8806.29	7.31	0	-1591	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3731	5.47	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.79	5940	20240111	47.98	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
125	20241209	130742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-180	5	-2.01	58234110	6608	24.63	8960	8960	8700	11640	6280	8960	8812.67	7.31	0	-1664	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3727	5.47	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
126	20241209	120738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-90	5	-1.00	47869520	5435	20.25	8960	8960	8700	11640	6280	8960	8807.64	7.31	0	-1020	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
127	20241209	110739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-50	5	-0.56	38720770	4402	16.40	8960	8960	8700	11640	6280	8960	8796.18	7.31	0	-183	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3782	5.55	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.84	5940	20240111	50.00	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5940	50.00	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
128	20241209	100738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	-170	5	-1.90	27190280	3097	11.54	8960	8960	8700	11640	6280	8960	8779.55	7.31	0	-556	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3731	5.47	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.79	5940	20240111	47.98	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
129	20241209	090734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-10	5	-0.11	823420	92	0.34	8960	8960	8950	11640	6280	8960	8950.22	7.31	0	-80	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3799	5.57	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.53	5940	20240111	50.67	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5940	50.67	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
130	20241206	160732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	-70	5	-0.78	238415380	26829	138.22	9050	9050	8770	11730	6330	9030	8886.48	7.32	0	-6818	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3804	5.58	0.43	12	0.06	1606.00	20814.00	12700	20240424	-29.45	5940	20240111	50.84	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5940	50.84	20240111	0.10	N	104700	1000	460 억	3107727	N	N	765	N	N
131	20241206	150736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8840	-190	5	-2.10	170643010	19231	99.07	9050	9050	8770	11730	6330	9030	8873.33	7.32	0	-7113	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3753	5.50	0.42	12	0.05	1606.00	20814.00	12700	20240424	-30.39	5940	20240111	48.82	12700	-30.39	20240424	5940	48.82	20240111	12700	-30.39	20240424	5940	48.82	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
132	20241206	140734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-250	5	-2.77	138546340	15605	80.39	9050	9050	8770	11730	6330	9030	8878.33	7.32	0	-5488	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3727	5.47	0.42	12	0.04	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
133	20241206	130734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-250	5	-2.77	125962130	14174	73.02	9050	9050	8770	11730	6330	9030	8886.84	7.32	0	-4608	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3727	5.47	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
134	20241206	120731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-220	5	-2.44	117090470	13167	67.83	9050	9050	8770	11730	6330	9030	8892.72	7.32	0	-3813	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3740	5.49	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
135	20241206	110729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-250	5	-2.77	109537950	12310	63.42	9050	9050	8770	11730	6330	9030	8898.29	7.32	0	-3436	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3727	5.47	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
136	20241206	100728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-60	5	-0.66	26186070	2923	15.06	9050	9050	8920	11730	6330	9030	8958.63	7.32	0	-424	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3808	5.59	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.37	5940	20240111	51.01	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5940	51.01	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
137	20241206	090734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	20	2	0.22	1245130	138	0.71	9050	9050	8920	11730	6330	9030	9022.68	7.32	0	-27	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3842	5.64	0.43	12	0.00	1606.00	20814.00	12700	20240424	-28.74	5940	20240111	52.36	12700	-28.74	20240424	5940	52.36	20240111	12700	-28.74	20240424	5940	52.36	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
138	20241205	160720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	60	2	0.67	173689240	19409	91.49	8940	9130	8810	11660	6280	8970	8948.90	7.34	0	-4695	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3833	5.62	0.43	12	0.05	1606.00	20814.00	12700	20240424	-28.90	5940	20240111	52.02	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5940	52.02	20240111	0.10	N	104700	1000	460 억	3114246	N	N	124	N	N
139	20241205	150725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	60	2	0.67	150552230	16847	79.41	8940	9130	8810	11660	6280	8970	8936.44	7.34	0	-3759	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3833	5.62	0.43	12	0.04	1606.00	20814.00	12700	20240424	-28.90	5940	20240111	52.02	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5940	52.02	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
140	20241205	140712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-20	5	-0.22	83994090	9468	44.63	8940	9130	8810	11660	6280	8970	8871.37	7.34	0	-4178	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3799	5.57	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.53	5940	20240111	50.67	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5940	50.67	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
141	20241205	130721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-100	5	-1.11	51483090	5809	27.38	8940	9130	8810	11660	6280	8970	8862.64	7.34	0	-3592	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
142	20241205	120721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8850	-120	5	-1.34	43653290	4925	23.22	8940	9130	8810	11660	6280	8970	8863.61	7.34	0	-3307	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3757	5.51	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.31	5940	20240111	48.99	12700	-30.31	20240424	5940	48.99	20240111	12700	-30.31	20240424	5940	48.99	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
143	20241205	110720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-100	5	-1.11	38012750	4288	20.21	8940	9130	8810	11660	6280	8970	8864.91	7.34	0	-2799	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
144	20241205	100717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-150	5	-1.67	34478190	3888	18.33	8940	9130	8810	11660	6280	8970	8867.85	7.34	0	-2602	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3744	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.55	5940	20240111	48.48	12700	-30.55	20240424	5940	48.48	20240111	12700	-30.55	20240424	5940	48.48	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
145	20241205	090723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-60	5	-0.67	8108210	908	4.28	8940	9130	8870	11660	6280	8970	8929.75	7.34	0	-720	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3782	5.55	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.84	5940	20240111	50.00	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5940	50.00	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
146	20241204	160709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	100	2	1.13	186920950	21161	167.15	8850	9090	8650	11530	6210	8870	8833.24	7.33	0	-229	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3808	5.59	0.43	12	0.05	1606.00	20814.00	12700	20240424	-29.37	5940	20240111	51.01	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5940	51.01	20240111	0.10	N	104700	1000	460 억	3113298	N	N	72	N	N
147	20241204	150710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	-120	5	-1.35	148346780	16764	132.42	8850	9090	8650	11530	6210	8870	8849.10	7.33	0	-2838	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3714	5.45	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
148	20241204	140709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	-120	5	-1.35	145354910	16421	129.71	8850	9090	8650	11530	6210	8870	8851.75	7.33	0	-2790	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3714	5.45	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
149	20241204	130707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	-80	5	-0.90	130369920	14706	116.16	8850	9090	8650	11530	6210	8870	8865.08	7.33	0	-2693	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3731	5.47	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.79	5940	20240111	47.98	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
150	20241204	120705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8830	-40	5	-0.45	127454350	14374	113.54	8850	9090	8650	11530	6210	8870	8867.00	7.33	0	-2701	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3748	5.50	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.47	5940	20240111	48.65	12700	-30.47	20240424	5940	48.65	20240111	12700	-30.47	20240424	5940	48.65	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
151	20241204	110656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	20	2	0.23	87059830	9784	77.28	8850	9090	8720	11530	6210	8870	8898.24	7.33	0	-2183	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3774	5.54	0.43	12	0.02	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
152	20241204	100658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	50	2	0.56	82868580	9314	73.57	8850	9090	8720	11530	6210	8870	8897.26	7.33	0	-2023	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3787	5.55	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.76	5940	20240111	50.17	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5940	50.17	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
153	20241204	090710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	0	3	0.00	10419730	1179	9.31	8850	8870	8800	11530	6210	8870	8837.21	7.33	0	-631	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3765	5.52	0.43	12	0.00	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
154	20241203	160738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	190	2	2.19	110748280	12584	43.02	8780	8900	8690	11280	6080	8680	8800.72	7.33	0	-3768	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3765	5.52	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3111939	N	N	76	N	N
155	20241203	150804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	210	2	2.42	103308930	11745	40.16	8780	8900	8690	11280	6080	8680	8795.99	7.33	0	-3593	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3774	5.54	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
156	20241203	140754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	130	2	1.50	49180150	5617	19.20	8780	8810	8690	11280	6080	8680	8755.59	7.33	0	-2976	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3740	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
157	20241203	130754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	80	2	0.92	35970140	4113	14.06	8780	8780	8690	11280	6080	8680	8745.48	7.33	0	-2397	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3719	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.02	5940	20240111	47.47	12700	-31.02	20240424	5940	47.47	20240111	12700	-31.02	20240424	5940	47.47	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
158	20241203	120802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	70	2	0.81	35173500	4022	13.75	8780	8780	8690	11280	6080	8680	8745.28	7.33	0	-2430	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3714	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
159	20241203	110746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	80	2	0.92	26993140	3085	10.55	8780	8780	8690	11280	6080	8680	8749.80	7.33	0	-2085	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3719	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.02	5940	20240111	47.47	12700	-31.02	20240424	5940	47.47	20240111	12700	-31.02	20240424	5940	47.47	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
160	20241203	100734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	90	2	1.04	8417610	964	3.30	8780	8780	8690	11280	6080	8680	8731.96	7.33	0	-161	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3723	5.46	0.42	12	0.00	1606.00	20814.00	12700	20240424	-30.94	5940	20240111	47.64	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5940	47.64	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
161	20241203	090728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	70	2	0.81	430120	49	0.17	8780	8780	8750	11280	6080	8680	8777.96	7.33	0	-19	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3714	5.45	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
162	20241202	160716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8680	-170	5	-1.92	254272020	29148	198.12	8820	8950	8670	11500	6200	8850	8723.48	7.33	0	-2211	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3685	5.40	0.42	12	0.07	1606.00	20814.00	12700	20240424	-31.65	5940	20240111	46.13	12700	-31.65	20240424	5940	46.13	20240111	12700	-31.65	20240424	5940	46.13	20240111	0.10	N	104700	1000	460 억	3111296	N	N	472	N	N
163	20241202	150816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	-140	5	-1.58	236742790	27132	184.42	8820	8950	8670	11500	6200	8850	8725.59	7.33	0	-1337	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3697	5.42	0.42	12	0.06	1606.00	20814.00	12700	20240424	-31.42	5940	20240111	46.63	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
164	20241202	140737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	-140	5	-1.58	192958560	22097	150.20	8820	8950	8670	11500	6200	8850	8732.34	7.33	0	165	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3697	5.42	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.42	5940	20240111	46.63	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
165	20241202	130732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-150	5	-1.69	178110360	20390	138.59	8820	8950	8670	11500	6200	8850	8735.18	7.33	0	134	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3693	5.42	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.50	5940	20240111	46.46	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5940	46.46	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
166	20241202	120748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-150	5	-1.69	153613390	17573	119.45	8820	8950	8670	11500	6200	8850	8741.44	7.33	0	29	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3693	5.42	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.50	5940	20240111	46.46	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5940	46.46	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
167	20241202	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	-80	5	-0.90	61513680	7001	47.59	8820	8950	8700	11500	6200	8850	8786.41	7.33	0	-1772	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3723	5.46	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.94	5940	20240111	47.64	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5940	47.64	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
168	20241202	100710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-40	5	-0.45	37890790	4302	29.24	8820	8950	8700	11500	6200	8850	8807.72	7.33	0	-1431	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3740	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
169	20241202	090708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	90	2	1.02	4562040	517	3.51	8820	8950	8820	11500	6200	8850	8824.06	7.33	0	6	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3795	5.57	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.61	5940	20240111	50.51	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5940	50.51	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History