KissMeData/014280/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
3	20231229	150323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
4	20231229	140322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
5	20231229	130322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
6	20231229	120322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
7	20231229	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
8	20231229	100314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
9	20231229	090313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	292132020	51730	66.84	5670	5710	5580	7340	3960	5650	5646.93	2.50	76322	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	732735	N	N	8	N	N
10	20231228	160312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	291910760	51691	66.79	5670	5710	5580	7340	3960	5650	5646.93	2.24	0	8982	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	656413	N	N	8	N	N
11	20231228	150314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	50	2	0.88	270571890	47940	61.94	5670	5710	5580	7340	3960	5650	5643.97	2.24	0	8580	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1672	3.35	0.45	12	0.16	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.32	N	014280	1000	293 억	656413	N	N	4	N	N
12	20231228	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	212838110	37806	48.85	5670	5680	5580	7340	3960	5650	5629.74	2.24	0	7467	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.13	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.32	N	014280	1000	293 억	656413	N	N	4	N	N
13	20231228	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5660	10	2	0.18	189118180	33622	43.44	5670	5670	5580	7340	3960	5650	5624.83	2.24	0	5437	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1660	3.33	0.45	12	0.11	1702.00	12534.00	8230	20230628	-31.23	4990	20230316	13.43	8230	-31.23	20230628	4990	13.43	20230316	8230	-31.23	20230628	4990	13.43	20230316	2.32	N	014280	1000	293 억	656413	N	N	4	N	N
14	20231228	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	0	3	0.00	152991200	27212	35.16	5670	5670	5580	7340	3960	5650	5622.20	2.24	0	2493	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1657	3.32	0.45	12	0.09	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.32	N	014280	1000	293 억	656413	N	N	4	N	N
15	20231228	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	20	2	0.35	131881880	23476	30.33	5670	5670	5580	7340	3960	5650	5617.73	2.24	0	2343	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1663	3.33	0.45	12	0.08	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.32	N	014280	1000	293 억	656413	N	N	4	N	N
16	20231228	100310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5630	-20	5	-0.35	93928100	16764	21.66	5670	5670	5580	7340	3960	5650	5602.96	2.24	0	2676	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1651	3.31	0.45	12	0.06	1702.00	12534.00	8230	20230628	-31.59	4990	20230316	12.83	8230	-31.59	20230628	4990	12.83	20230316	8230	-31.59	20230628	4990	12.83	20230316	2.32	N	014280	1000	293 억	656413	N	N	4	N	N
17	20231228	090310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5630	-20	5	-0.35	1190490	211	0.27	5670	5670	5620	7340	3960	5650	5642.13	2.24	0	-192	5776	5712	5636	5572	5496	5745	5605	293	1690	1000	3610	10	1	29329357	1651	3.31	0.45	12	0.00	1702.00	12534.00	8230	20230628	-31.59	4990	20230316	12.83	8230	-31.59	20230628	4990	12.83	20230316	8230	-31.59	20230628	4990	12.83	20230316	2.32	N	014280	1000	293 억	656413	N	N	4	N	N
18	20231227	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	-50	5	-0.88	434479960	77197	99.21	5620	5700	5560	7410	3990	5700	5628.20	2.29	0	-15485	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1657	3.32	0.45	12	0.26	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.29	N	014280	1000	293 억	672399	N	N	4	N	N
19	20231227	150313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	-50	5	-0.88	315803520	56032	72.01	5620	5700	5610	7410	3990	5700	5636.13	2.29	0	-13467	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1657	3.32	0.45	12	0.19	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.29	N	014280	1000	293 억	672399	N	N	0	N	N
20	20231227	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5630	-70	5	-1.23	251218760	44561	57.27	5620	5700	5610	7410	3990	5700	5637.64	2.29	0	-13068	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1651	3.31	0.45	12	0.15	1702.00	12534.00	8230	20230628	-31.59	4990	20230316	12.83	8230	-31.59	20230628	4990	12.83	20230316	8230	-31.59	20230628	4990	12.83	20230316	2.29	N	014280	1000	293 억	672399	N	N	0	N	N
21	20231227	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	-50	5	-0.88	209124400	37089	47.67	5620	5700	5610	7410	3990	5700	5638.45	2.29	0	-11410	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1657	3.32	0.45	12	0.13	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.29	N	014280	1000	293 억	672399	N	N	0	N	N
22	20231227	120309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	-50	5	-0.88	182618810	32399	41.64	5620	5700	5610	7410	3990	5700	5636.56	2.29	0	-10240	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1657	3.32	0.45	12	0.11	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.29	N	014280	1000	293 억	672399	N	N	0	N	N
23	20231227	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	-10	5	-0.18	177093860	31422	40.38	5620	5700	5610	7410	3990	5700	5635.98	2.29	0	-9808	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1669	3.34	0.45	12	0.11	1702.00	12534.00	8230	20230628	-30.86	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.29	N	014280	1000	293 억	672399	N	N	0	N	N
24	20231227	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	-80	5	-1.40	136590150	24268	31.19	5620	5690	5610	7410	3990	5700	5628.41	2.29	0	-7341	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1648	3.30	0.45	12	0.08	1702.00	12534.00	8230	20230628	-31.71	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8230	-31.71	20230628	4990	12.63	20230316	2.29	N	014280	1000	293 억	672399	N	N	0	N	N
25	20231227	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-30	5	-0.53	20518840	3651	4.69	5620	5690	5620	7410	3990	5700	5620.06	2.29	0	169	5780	5740	5690	5650	5600	5715	5625	293	1710	1000	3640	10	1	29329357	1663	3.33	0.45	12	0.01	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.29	N	014280	1000	293 억	672399	N	N	0	N	N
26	20231226	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-20	5	-0.35	441234820	77772	116.03	5720	5730	5640	7430	4010	5720	5672.83	2.30	0	-145	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1672	3.35	0.45	12	0.27	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
27	20231226	150310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-50	5	-0.87	371107050	65408	97.58	5720	5730	5640	7430	4010	5720	5673.01	2.30	0	948	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1663	3.33	0.45	12	0.22	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
28	20231226	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	-30	5	-0.52	348169620	61365	91.55	5720	5730	5640	7430	4010	5720	5672.98	2.30	0	-49	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1669	3.34	0.45	12	0.21	1702.00	12534.00	8230	20230628	-30.86	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
29	20231226	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-50	5	-0.87	213613280	37640	56.16	5720	5730	5640	7430	4010	5720	5673.94	2.30	0	-3001	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1663	3.33	0.45	12	0.13	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
30	20231226	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5660	-60	5	-1.05	161938120	28510	42.53	5720	5730	5650	7430	4010	5720	5678.59	2.30	0	-3124	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1660	3.33	0.45	12	0.10	1702.00	12534.00	8230	20230628	-31.23	4990	20230316	13.43	8230	-31.23	20230628	4990	13.43	20230316	8230	-31.23	20230628	4990	13.43	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
31	20231226	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5660	-60	5	-1.05	125902360	22152	33.05	5720	5730	5650	7430	4010	5720	5681.84	2.30	0	-2796	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1660	3.33	0.45	12	0.08	1702.00	12534.00	8230	20230628	-31.23	4990	20230316	13.43	8230	-31.23	20230628	4990	13.43	20230316	8230	-31.23	20230628	4990	13.43	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
32	20231226	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-20	5	-0.35	94901850	16685	24.89	5720	5730	5650	7430	4010	5720	5685.80	2.30	0	-2916	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1672	3.35	0.45	12	0.06	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
33	20231226	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-20	5	-0.35	17058460	2996	4.47	5720	5730	5650	7430	4010	5720	5680.59	2.30	0	-130	5806	5762	5726	5682	5646	5745	5665	293	1710	1000	3660	10	1	29329357	1672	3.35	0.45	12	0.01	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.47	N	014280	1000	293 억	673493	N	N	0	N	N
34	20231222	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	-50	5	-0.87	382551800	66754	41.93	5770	5770	5690	7500	4040	5770	5730.77	2.33	0	-8680	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1678	3.36	0.46	12	0.23	1702.00	12534.00	8230	20230628	-30.50	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
35	20231222	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	-60	5	-1.04	327123830	57042	35.83	5770	5770	5700	7500	4040	5770	5734.79	2.33	0	-4453	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1675	3.35	0.46	12	0.19	1702.00	12534.00	8230	20230628	-30.62	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8230	-30.62	20230628	4990	14.43	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
36	20231222	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	0	3	0.00	172679890	30048	18.87	5770	5770	5720	7500	4040	5770	5746.80	2.33	0	-2256	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1692	3.39	0.46	12	0.10	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
37	20231222	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	-20	5	-0.35	139273770	24241	15.22	5770	5770	5720	7500	4040	5770	5745.38	2.33	0	-2023	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1686	3.38	0.46	12	0.08	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
38	20231222	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	-30	5	-0.52	124997850	21755	13.66	5770	5770	5720	7500	4040	5770	5745.71	2.33	0	-1753	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1684	3.37	0.46	12	0.07	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
39	20231222	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	-20	5	-0.35	91369860	15900	9.99	5770	5770	5720	7500	4040	5770	5746.53	2.33	0	-2012	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1686	3.38	0.46	12	0.05	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
40	20231222	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	-30	5	-0.52	60807600	10584	6.65	5770	5770	5720	7500	4040	5770	5745.24	2.33	0	-2153	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1684	3.37	0.46	12	0.04	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
41	20231222	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5760	-10	5	-0.17	6262680	1087	0.68	5770	5770	5750	7500	4040	5770	5761.44	2.33	0	-303	5883	5826	5743	5686	5603	5855	5715	293	1730	1000	3690	10	1	29329357	1689	3.38	0.46	12	0.00	1702.00	12534.00	8230	20230628	-30.01	4990	20230316	15.43	8230	-30.01	20230628	4990	15.43	20230316	8230	-30.01	20230628	4990	15.43	20230316	2.45	N	014280	1000	293 억	683578	N	N	2	N	N
42	20231221	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	0	3	0.00	906784840	158713	241.15	5660	5800	5660	7500	4040	5770	5713.36	2.30	0	9794	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1692	3.39	0.46	12	0.54	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.47	N	014280	1000	293 억	674636	N	N	2	N	N
43	20231221	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	0	3	0.00	873138400	152879	232.29	5660	5800	5660	7500	4040	5770	5711.30	2.30	0	10466	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1692	3.39	0.46	12	0.52	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.47	N	014280	1000	293 억	674636	N	N	412	N	N
44	20231221	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	-20	5	-0.35	807429820	141470	214.95	5660	5800	5660	7500	4040	5770	5707.43	2.30	0	12424	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1686	3.38	0.46	12	0.48	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.47	N	014280	1000	293 억	674636	N	N	412	N	N
45	20231221	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	-40	5	-0.69	605740330	106612	161.99	5660	5740	5660	7500	4040	5770	5681.73	2.30	0	16677	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1681	3.37	0.46	12	0.36	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.47	N	014280	1000	293 억	674636	N	N	412	N	N
46	20231221	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	-40	5	-0.69	584190330	102848	156.27	5660	5740	5660	7500	4040	5770	5680.13	2.30	0	16110	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1681	3.37	0.46	12	0.35	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.47	N	014280	1000	293 억	674636	N	N	412	N	N
47	20231221	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	-90	5	-1.56	553733200	97516	148.17	5660	5740	5660	7500	4040	5770	5678.38	2.30	0	15846	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1666	3.34	0.45	12	0.33	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.47	N	014280	1000	293 억	674636	N	N	412	N	N
48	20231221	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	-60	5	-1.04	489298800	86181	130.94	5660	5740	5660	7500	4040	5770	5677.57	2.30	0	21047	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1675	3.35	0.46	12	0.29	1702.00	12534.00	8230	20230628	-30.62	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8230	-30.62	20230628	4990	14.43	20230316	2.47	N	014280	1000	293 억	674636	N	N	412	N	N
49	20231221	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	-50	5	-0.87	347488250	61309	93.15	5660	5740	5660	7500	4040	5770	5667.82	2.30	0	14721	5843	5806	5753	5716	5663	5825	5735	293	1730	1000	3690	10	1	29329357	1678	3.36	0.46	12	0.21	1702.00	12534.00	8230	20230628	-30.50	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.47	N	014280	1000	293 억	674636	N	N	412	N	N
50	20231220	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	0	3	0.00	376461650	65512	68.89	5750	5790	5700	7500	4040	5770	5746.45	2.30	0	4288	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1692	3.39	0.46	12	0.22	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.49	N	014280	1000	293 억	673638	N	N	412	N	N
51	20231220	150321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	-30	5	-0.52	356779500	62097	65.29	5750	5790	5700	7500	4040	5770	5745.52	2.30	0	3539	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1684	3.37	0.46	12	0.21	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.49	N	014280	1000	293 억	673638	N	N	466	N	N
52	20231220	140325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	-20	5	-0.35	279575480	48649	51.15	5750	5790	5700	7500	4040	5770	5746.79	2.30	0	1197	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1686	3.38	0.46	12	0.17	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.49	N	014280	1000	293 억	673638	N	N	466	N	N
53	20231220	130325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	-30	5	-0.52	213547940	37183	39.10	5750	5790	5700	7500	4040	5770	5743.16	2.30	0	3051	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1684	3.37	0.46	12	0.13	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.49	N	014280	1000	293 억	673638	N	N	466	N	N
54	20231220	120304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5760	-10	5	-0.17	169004020	29427	30.94	5750	5790	5700	7500	4040	5770	5743.16	2.30	0	2904	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1689	3.38	0.46	12	0.10	1702.00	12534.00	8230	20230628	-30.01	4990	20230316	15.43	8230	-30.01	20230628	4990	15.43	20230316	8230	-30.01	20230628	4990	15.43	20230316	2.49	N	014280	1000	293 억	673638	N	N	466	N	N
55	20231220	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	-20	5	-0.35	138768850	24180	25.43	5750	5790	5700	7500	4040	5770	5738.99	2.30	0	3045	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1686	3.38	0.46	12	0.08	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.49	N	014280	1000	293 억	673638	N	N	466	N	N
56	20231220	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	0	3	0.00	45409040	7887	8.29	5750	5790	5740	7500	4040	5770	5757.45	2.30	0	2381	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1692	3.39	0.46	12	0.03	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.49	N	014280	1000	293 억	673638	N	N	466	N	N
57	20231220	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	0	3	0.00	1847440	321	0.34	5750	5780	5750	7500	4040	5770	5755.26	2.30	0	-48	5883	5826	5753	5696	5623	5855	5725	293	1730	1000	3690	10	1	29329357	1692	3.39	0.46	12	0.00	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.49	N	014280	1000	293 억	673638	N	N	466	N	N
58	20231219	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	10	2	0.17	548305960	95098	189.28	5720	5810	5680	7480	4040	5760	5765.69	2.34	0	-10362	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1692	3.39	0.46	12	0.32	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.53	N	014280	1000	293 억	684907	N	N	466	N	N
59	20231219	150306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5790	30	2	0.52	532757570	92402	183.91	5720	5810	5680	7480	4040	5760	5765.65	2.34	0	-10050	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1698	3.40	0.46	12	0.32	1702.00	12534.00	8230	20230628	-29.65	4990	20230316	16.03	8230	-29.65	20230628	4990	16.03	20230316	8230	-29.65	20230628	4990	16.03	20230316	2.53	N	014280	1000	293 억	684907	N	N	6	N	N
60	20231219	140306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5780	20	2	0.35	517577070	89772	178.68	5720	5810	5680	7480	4040	5760	5765.46	2.34	0	-9062	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1695	3.40	0.46	12	0.31	1702.00	12534.00	8230	20230628	-29.77	4990	20230316	15.83	8230	-29.77	20230628	4990	15.83	20230316	8230	-29.77	20230628	4990	15.83	20230316	2.53	N	014280	1000	293 억	684907	N	N	6	N	N
61	20231219	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5790	30	2	0.52	415051760	72037	143.38	5720	5810	5680	7480	4040	5760	5761.65	2.34	0	-6201	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1698	3.40	0.46	12	0.25	1702.00	12534.00	8230	20230628	-29.65	4990	20230316	16.03	8230	-29.65	20230628	4990	16.03	20230316	8230	-29.65	20230628	4990	16.03	20230316	2.53	N	014280	1000	293 억	684907	N	N	6	N	N
62	20231219	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5780	20	2	0.35	381622210	66258	131.88	5720	5810	5680	7480	4040	5760	5759.64	2.34	0	-4122	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1695	3.40	0.46	12	0.23	1702.00	12534.00	8230	20230628	-29.77	4990	20230316	15.83	8230	-29.77	20230628	4990	15.83	20230316	8230	-29.77	20230628	4990	15.83	20230316	2.53	N	014280	1000	293 억	684907	N	N	6	N	N
63	20231219	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	10	2	0.17	272842110	47450	94.44	5720	5810	5680	7480	4040	5760	5750.10	2.34	0	-4616	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1692	3.39	0.46	12	0.16	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.53	N	014280	1000	293 억	684907	N	N	6	N	N
64	20231219	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	10	2	0.17	194629770	33862	67.40	5720	5810	5680	7480	4040	5760	5747.73	2.34	0	-1514	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1692	3.39	0.46	12	0.12	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.53	N	014280	1000	293 억	684907	N	N	6	N	N
65	20231219	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	-20	5	-0.35	14420270	2521	5.02	5720	5760	5720	7480	4040	5760	5720.06	2.34	0	746	5826	5792	5736	5702	5646	5810	5720	293	1720	1000	3680	10	1	29329357	1684	3.37	0.46	12	0.01	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.53	N	014280	1000	293 억	684907	N	N	6	N	N
66	20231218	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5760	30	2	0.52	280154910	48901	77.49	5750	5770	5680	7440	4020	5730	5729.02	2.34	0	1265	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1689	3.38	0.46	12	0.17	1702.00	12534.00	8230	20230628	-30.01	4990	20230316	15.43	8230	-30.01	20230628	4990	15.43	20230316	8230	-30.01	20230628	4990	15.43	20230316	2.53	N	014280	1000	293 억	686444	N	N	6	N	N
67	20231218	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	10	2	0.17	255556390	44622	70.71	5750	5770	5680	7440	4020	5730	5727.12	2.34	0	1715	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1684	3.37	0.46	12	0.15	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.53	N	014280	1000	293 억	686444	N	N	13	N	N
68	20231218	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5760	30	2	0.52	206148330	36027	57.09	5750	5770	5680	7440	4020	5730	5721.99	2.34	0	-1775	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1689	3.38	0.46	12	0.12	1702.00	12534.00	8230	20230628	-30.01	4990	20230316	15.43	8230	-30.01	20230628	4990	15.43	20230316	8230	-30.01	20230628	4990	15.43	20230316	2.53	N	014280	1000	293 억	686444	N	N	13	N	N
69	20231218	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	20	2	0.35	187975320	32871	52.09	5750	5770	5680	7440	4020	5730	5718.49	2.34	0	-2019	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1686	3.38	0.46	12	0.11	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.53	N	014280	1000	293 억	686444	N	N	13	N	N
70	20231218	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	10	2	0.17	129693690	22723	36.01	5750	5750	5680	7440	4020	5730	5707.34	2.34	0	-2118	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1684	3.37	0.46	12	0.08	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.53	N	014280	1000	293 억	686444	N	N	13	N	N
71	20231218	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-30	5	-0.52	71510080	12547	19.88	5750	5750	5680	7440	4020	5730	5698.75	2.34	0	-1924	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1672	3.35	0.45	12	0.04	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.53	N	014280	1000	293 억	686444	N	N	13	N	N
72	20231218	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-30	5	-0.52	35399570	6209	9.84	5750	5750	5680	7440	4020	5730	5700.12	2.34	0	-326	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1672	3.35	0.45	12	0.02	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.53	N	014280	1000	293 억	686444	N	N	13	N	N
73	20231218	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-30	5	-0.52	4383680	765	1.21	5750	5750	5700	7440	4020	5730	5730.45	2.34	0	-33	5803	5766	5703	5666	5603	5785	5685	293	1710	1000	3660	10	1	29329357	1672	3.35	0.45	12	0.00	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.53	N	014280	1000	293 억	686444	N	N	13	N	N
74	20231215	160302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	60	2	1.06	357290580	62682	108.93	5640	5740	5640	7370	3970	5670	5700.04	2.28	0	21294	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1681	3.37	0.46	12	0.21	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.54	N	014280	1000	293 억	669009	N	N	13	N	N
75	20231215	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	30	2	0.53	351089320	61597	107.05	5640	5740	5640	7370	3970	5670	5699.80	2.28	0	21115	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1672	3.35	0.45	12	0.21	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.54	N	014280	1000	293 억	669009	N	N	28	N	N
76	20231215	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	20	2	0.35	295485020	51839	90.09	5640	5740	5640	7370	3970	5670	5700.08	2.28	0	19548	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1669	3.34	0.45	12	0.18	1702.00	12534.00	8230	20230628	-30.86	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.54	N	014280	1000	293 억	669009	N	N	28	N	N
77	20231215	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	60	2	1.06	249515200	43774	76.07	5640	5740	5640	7370	3970	5670	5700.11	2.28	0	17240	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1681	3.37	0.46	12	0.15	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.54	N	014280	1000	293 억	669009	N	N	28	N	N
78	20231215	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	50	2	0.88	215499850	37825	65.73	5640	5740	5640	7370	3970	5670	5697.32	2.28	0	14847	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1678	3.36	0.46	12	0.13	1702.00	12534.00	8230	20230628	-30.50	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.54	N	014280	1000	293 억	669009	N	N	28	N	N
79	20231215	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	50	2	0.88	148422410	26120	45.39	5640	5730	5640	7370	3970	5670	5682.35	2.28	0	9303	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1678	3.36	0.46	12	0.09	1702.00	12534.00	8230	20230628	-30.50	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.54	N	014280	1000	293 억	669009	N	N	28	N	N
80	20231215	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	30	2	0.53	69686310	12297	21.37	5640	5710	5640	7370	3970	5670	5666.92	2.28	0	3216	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1672	3.35	0.45	12	0.04	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.54	N	014280	1000	293 억	669009	N	N	28	N	N
81	20231215	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5640	-30	5	-0.53	554130	98	0.17	5640	5640	5640	7370	3970	5670	5640.00	2.28	0	-1	5816	5742	5686	5612	5556	5715	5585	293	1700	1000	3620	10	1	29329357	1654	3.31	0.45	12	0.00	1702.00	12534.00	8230	20230628	-31.47	4990	20230316	13.03	8230	-31.47	20230628	4990	13.03	20230316	8230	-31.47	20230628	4990	13.03	20230316	2.54	N	014280	1000	293 억	669009	N	N	28	N	N
82	20231214	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	20	2	0.35	323816040	57049	94.93	5680	5760	5630	7340	3960	5650	5676.11	2.29	0	-165	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1663	3.33	0.45	12	0.19	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.58	N	014280	1000	293 억	670765	N	N	28	N	N
83	20231214	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5660	10	2	0.18	292435930	51510	85.71	5680	5760	5630	7340	3960	5650	5677.27	2.29	0	1361	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1660	3.33	0.45	12	0.18	1702.00	12534.00	8230	20230628	-31.23	4990	20230316	13.43	8230	-31.23	20230628	4990	13.43	20230316	8230	-31.23	20230628	4990	13.43	20230316	2.58	N	014280	1000	293 억	670765	N	N	831	N	N
84	20231214	140311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	20	2	0.35	266461500	46930	78.09	5680	5760	5630	7340	3960	5650	5677.85	2.29	0	65	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1663	3.33	0.45	12	0.16	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.58	N	014280	1000	293 억	670765	N	N	831	N	N
85	20231214	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	20	2	0.35	248792740	43809	72.90	5680	5760	5630	7340	3960	5650	5679.03	2.29	0	-501	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1663	3.33	0.45	12	0.15	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.58	N	014280	1000	293 억	670765	N	N	831	N	N
86	20231214	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5630	-20	5	-0.35	218281690	38406	63.91	5680	5760	5630	7340	3960	5650	5683.53	2.29	0	-713	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1651	3.31	0.45	12	0.13	1702.00	12534.00	8230	20230628	-31.59	4990	20230316	12.83	8230	-31.59	20230628	4990	12.83	20230316	8230	-31.59	20230628	4990	12.83	20230316	2.58	N	014280	1000	293 억	670765	N	N	831	N	N
87	20231214	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	30	2	0.53	169449340	29764	49.53	5680	5760	5660	7340	3960	5650	5693.10	2.29	0	2304	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1666	3.34	0.45	12	0.10	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.58	N	014280	1000	293 억	670765	N	N	831	N	N
88	20231214	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	40	2	0.71	126912820	22281	37.08	5680	5760	5670	7340	3960	5650	5696.01	2.29	0	3574	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1669	3.34	0.45	12	0.08	1702.00	12534.00	8230	20230628	-30.86	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.58	N	014280	1000	293 억	670765	N	N	831	N	N
89	20231214	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	60	2	1.06	28925350	5090	8.47	5680	5760	5680	7340	3960	5650	5682.78	2.29	0	977	5776	5712	5676	5612	5576	5695	5595	293	1690	1000	3610	10	1	29329357	1675	3.35	0.46	12	0.02	1702.00	12534.00	8230	20230628	-30.62	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8230	-30.62	20230628	4990	14.43	20230316	2.58	N	014280	1000	293 억	670765	N	N	831	N	N
90	20231213	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	-80	5	-1.40	339922750	59999	89.38	5710	5740	5640	7440	4020	5730	5665.81	2.33	-2434	-6533	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1657	3.32	0.45	12	0.20	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.61	N	014280	1000	293 억	683766	N	N	831	N	N
91	20231213	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5660	-70	5	-1.22	298330520	52642	78.42	5710	5740	5640	7440	4020	5730	5667.16	2.33	-2434	-5402	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1660	3.33	0.45	12	0.18	1702.00	12534.00	8230	20230628	-31.23	4990	20230316	13.43	8230	-31.23	20230628	4990	13.43	20230316	8230	-31.23	20230628	4990	13.43	20230316	2.61	N	014280	1000	293 억	683766	N	N	0	N	N
92	20231213	140308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-60	5	-1.05	256735310	45287	67.46	5710	5740	5640	7440	4020	5730	5669.07	2.33	-2434	-1501	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1663	3.33	0.45	12	0.15	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.61	N	014280	1000	293 억	683766	N	N	0	N	N
93	20231213	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-60	5	-1.05	185787300	32758	48.80	5710	5740	5650	7440	4020	5730	5671.51	2.33	-2434	-1563	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1663	3.33	0.45	12	0.11	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.61	N	014280	1000	293 억	683766	N	N	0	N	N
94	20231213	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-60	5	-1.05	160168560	28241	42.07	5710	5740	5650	7440	4020	5730	5671.49	2.33	-2434	-3355	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1663	3.33	0.45	12	0.10	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.61	N	014280	1000	293 억	683766	N	N	0	N	N
95	20231213	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	-50	5	-0.87	126321990	22270	33.17	5710	5740	5650	7440	4020	5730	5672.29	2.33	-2434	-5018	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1666	3.34	0.45	12	0.08	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.61	N	014280	1000	293 억	683766	N	N	0	N	N
96	20231213	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	-80	5	-1.40	101277630	17850	26.59	5710	5740	5650	7440	4020	5730	5673.82	2.33	-2434	-3500	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1657	3.32	0.45	12	0.06	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.61	N	014280	1000	293 억	683766	N	N	0	N	N
97	20231213	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	10	2	0.17	171310	30	0.04	5710	5740	5700	7440	4020	5730	5710.33	2.33	-2434	-1	5816	5772	5706	5662	5596	5785	5675	293	1710	1000	3660	10	1	29329357	1684	3.37	0.46	12	0.00	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.61	N	014280	1000	293 억	683766	N	N	0	N	N
98	20231212	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	20	2	0.35	381606710	67074	91.82	5730	5750	5640	7420	4000	5710	5689.23	2.31	0	10257	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1681	3.37	0.46	12	0.23	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
99	20231212	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	0	3	0.00	356642670	62700	85.84	5730	5750	5640	7420	4000	5710	5688.08	2.31	0	8795	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1675	3.35	0.46	12	0.21	1702.00	12534.00	8230	20230628	-30.62	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8230	-30.62	20230628	4990	14.43	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
100	20231212	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-10	5	-0.18	328755360	57815	79.15	5730	5750	5640	7420	4000	5710	5686.33	2.31	0	5368	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1672	3.35	0.45	12	0.20	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
101	20231212	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-10	5	-0.18	267852490	47126	64.51	5730	5750	5640	7420	4000	5710	5683.75	2.31	0	4642	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1672	3.35	0.45	12	0.16	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
102	20231212	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	-30	5	-0.53	253726490	44641	61.11	5730	5750	5640	7420	4000	5710	5683.71	2.31	0	3935	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1666	3.34	0.45	12	0.15	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
103	20231212	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-10	5	-0.18	87730790	15344	21.01	5730	5750	5680	7420	4000	5710	5717.60	2.31	0	-2434	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1672	3.35	0.45	12	0.05	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
104	20231212	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	10	2	0.18	67145290	11737	16.07	5730	5750	5680	7420	4000	5710	5720.82	2.31	0	-1492	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1678	3.36	0.46	12	0.04	1702.00	12534.00	8230	20230628	-30.50	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
105	20231212	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	20	2	0.35	893830	156	0.21	5730	5740	5720	7420	4000	5710	5729.68	2.31	0	-129	5796	5752	5696	5652	5596	5775	5675	293	1710	1000	3650	10	1	29329357	1681	3.37	0.46	12	0.00	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.66	N	014280	1000	293 억	676881	N	N	0	N	N
106	20231211	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	70	2	1.24	415382780	72864	90.80	5670	5740	5640	7330	3950	5640	5700.80	2.16	-17522	26433	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1675	3.35	0.46	12	0.25	1702.00	12534.00	8230	20230628	-30.62	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8230	-30.62	20230628	4990	14.43	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
107	20231211	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	90	2	1.60	397234880	69688	86.84	5670	5740	5640	7330	3950	5640	5700.20	2.16	-17522	26230	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1681	3.37	0.46	12	0.24	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
108	20231211	140255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	60	2	1.06	357507440	62749	78.19	5670	5740	5640	7330	3950	5640	5697.43	2.16	-17522	28020	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1672	3.35	0.45	12	0.21	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
109	20231211	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	90	2	1.60	333470110	58540	72.95	5670	5740	5640	7330	3950	5640	5696.46	2.16	-17522	27694	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1681	3.37	0.46	12	0.20	1702.00	12534.00	8230	20230628	-30.38	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
110	20231211	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	80	2	1.42	297597080	52272	65.14	5670	5730	5640	7330	3950	5640	5693.25	2.16	-17522	25237	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1678	3.36	0.46	12	0.18	1702.00	12534.00	8230	20230628	-30.50	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
111	20231211	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	40	2	0.71	165663790	29148	36.32	5670	5720	5640	7330	3950	5640	5683.55	2.16	-17522	8962	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1666	3.34	0.45	12	0.10	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
112	20231211	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	50	2	0.89	123347360	21698	27.04	5670	5720	5640	7330	3950	5640	5684.75	2.16	-17522	6987	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1669	3.34	0.45	12	0.07	1702.00	12534.00	8230	20230628	-30.86	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
113	20231211	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	10	2	0.18	3717320	658	0.82	5670	5670	5640	7330	3950	5640	5649.57	2.16	-17522	-135	5726	5682	5606	5562	5486	5705	5585	293	1690	1000	3600	10	1	29329357	1657	3.32	0.45	12	0.00	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.68	N	014280	1000	293 억	634642	N	N	0	N	N
114	20231208	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5640	100	2	1.81	446895580	79688	88.71	5560	5650	5530	7200	3880	5540	5608.07	2.16	0	20341	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1654	3.31	0.45	12	0.27	1702.00	12534.00	8230	20230628	-31.47	4990	20230316	13.03	8230	-31.47	20230628	4990	13.03	20230316	8230	-31.47	20230628	4990	13.03	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
115	20231208	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5640	100	2	1.81	413197290	73711	82.06	5560	5650	5530	7200	3880	5540	5605.64	2.16	0	18732	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1654	3.31	0.45	12	0.25	1702.00	12534.00	8230	20230628	-31.47	4990	20230316	13.03	8230	-31.47	20230628	4990	13.03	20230316	8230	-31.47	20230628	4990	13.03	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
116	20231208	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5640	100	2	1.81	337877680	60345	67.18	5560	5640	5530	7200	3880	5540	5599.10	2.16	0	10998	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1654	3.31	0.45	12	0.21	1702.00	12534.00	8230	20230628	-31.47	4990	20230316	13.03	8230	-31.47	20230628	4990	13.03	20230316	8230	-31.47	20230628	4990	13.03	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
117	20231208	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	60	2	1.08	277858440	49660	55.29	5560	5640	5530	7200	3880	5540	5595.22	2.16	0	6189	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1642	3.29	0.45	12	0.17	1702.00	12534.00	8230	20230628	-31.96	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8230	-31.96	20230628	4990	12.22	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
118	20231208	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	80	2	1.44	171792680	30716	34.20	5560	5640	5530	7200	3880	5540	5592.94	2.16	0	3124	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1648	3.30	0.45	12	0.10	1702.00	12534.00	8230	20230628	-31.71	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8230	-31.71	20230628	4990	12.63	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
119	20231208	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5610	70	2	1.26	165402610	29577	32.93	5560	5640	5530	7200	3880	5540	5592.27	2.16	0	2919	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1645	3.30	0.45	12	0.10	1702.00	12534.00	8230	20230628	-31.83	4990	20230316	12.42	8230	-31.83	20230628	4990	12.42	20230316	8230	-31.83	20230628	4990	12.42	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
120	20231208	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	80	2	1.44	139288390	24908	27.73	5560	5640	5530	7200	3880	5540	5592.11	2.16	0	1804	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1648	3.30	0.45	12	0.08	1702.00	12534.00	8230	20230628	-31.71	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8230	-31.71	20230628	4990	12.63	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
121	20231208	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	10	2	0.18	9279570	1675	1.86	5560	5560	5530	7200	3880	5540	5540.04	2.16	0	-1424	5780	5660	5580	5460	5380	5620	5420	293	1660	1000	3540	10	1	29329357	1628	3.26	0.44	12	0.01	1702.00	12534.00	8230	20230628	-32.56	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8230	-32.56	20230628	4990	11.22	20230316	2.69	N	014280	1000	293 억	634642	N	N	6	N	N
122	20231207	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5540	-110	5	-1.95	491937180	88255	116.79	5600	5700	5500	7340	3960	5650	5576.17	2.20	0	-4574	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1625	3.25	0.44	12	0.30	1702.00	12534.00	8230	20230628	-32.69	4990	20230316	11.02	8230	-32.69	20230628	4990	11.02	20230316	8230	-32.69	20230628	4990	11.02	20230316	2.69	N	014280	1000	293 억	644515	N	N	6	N	N
123	20231207	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	-100	5	-1.77	372920140	66738	88.32	5600	5700	5520	7340	3960	5650	5587.82	2.20	0	-5133	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1628	3.26	0.44	12	0.23	1702.00	12534.00	8230	20230628	-32.56	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8230	-32.56	20230628	4990	11.22	20230316	2.69	N	014280	1000	293 억	644515	N	N	21	N	N
124	20231207	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	-30	5	-0.53	246013790	43836	58.01	5600	5700	5570	7340	3960	5650	5612.14	2.20	0	-5701	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1648	3.30	0.45	12	0.15	1702.00	12534.00	8230	20230628	-31.71	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8230	-31.71	20230628	4990	12.63	20230316	2.69	N	014280	1000	293 억	644515	N	N	21	N	N
125	20231207	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	-50	5	-0.88	200012300	35625	47.14	5600	5700	5570	7340	3960	5650	5614.38	2.20	0	-6012	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1642	3.29	0.45	12	0.12	1702.00	12534.00	8230	20230628	-31.96	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8230	-31.96	20230628	4990	12.22	20230316	2.69	N	014280	1000	293 억	644515	N	N	21	N	N
126	20231207	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	-50	5	-0.88	189224610	33698	44.59	5600	5700	5570	7340	3960	5650	5615.31	2.20	0	-6343	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1642	3.29	0.45	12	0.11	1702.00	12534.00	8230	20230628	-31.96	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8230	-31.96	20230628	4990	12.22	20230316	2.69	N	014280	1000	293 억	644515	N	N	21	N	N
127	20231207	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	-70	5	-1.24	152029120	27031	35.77	5600	5700	5570	7340	3960	5650	5624.25	2.20	0	-7977	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1637	3.28	0.45	12	0.09	1702.00	12534.00	8230	20230628	-32.20	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8230	-32.20	20230628	4990	11.82	20230316	2.69	N	014280	1000	293 억	644515	N	N	21	N	N
128	20231207	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	0	3	0.00	89996260	15934	21.09	5600	5700	5600	7340	3960	5650	5648.06	2.20	0	-5443	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1657	3.32	0.45	12	0.05	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.69	N	014280	1000	293 억	644515	N	N	21	N	N
129	20231207	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	0	3	0.00	17058850	3046	4.03	5600	5650	5600	7340	3960	5650	5600.41	2.20	0	-771	5756	5702	5626	5572	5496	5730	5600	293	1690	1000	3610	10	1	29329357	1657	3.32	0.45	12	0.01	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.69	N	014280	1000	293 억	644515	N	N	21	N	N
130	20231206	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	70	2	1.25	423169960	75328	102.98	5580	5680	5550	7250	3910	5580	5617.49	2.14	0	14418	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1657	3.32	0.45	12	0.26	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.69	N	014280	1000	293 억	626899	N	N	21	N	N
131	20231206	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5640	60	2	1.08	404405010	72004	98.44	5580	5680	5550	7250	3910	5580	5616.42	2.14	0	13245	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1654	3.31	0.45	12	0.25	1702.00	12534.00	8230	20230628	-31.47	4990	20230316	13.03	8230	-31.47	20230628	4990	13.03	20230316	8230	-31.47	20230628	4990	13.03	20230316	2.69	N	014280	1000	293 억	626899	N	N	7	N	N
132	20231206	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5630	50	2	0.90	365416240	65092	88.99	5580	5680	5550	7250	3910	5580	5613.84	2.14	0	9771	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1651	3.31	0.45	12	0.22	1702.00	12534.00	8230	20230628	-31.59	4990	20230316	12.83	8230	-31.59	20230628	4990	12.83	20230316	8230	-31.59	20230628	4990	12.83	20230316	2.69	N	014280	1000	293 억	626899	N	N	7	N	N
133	20231206	130250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5630	50	2	0.90	343962570	61278	83.77	5580	5680	5550	7250	3910	5580	5613.15	2.14	0	9144	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1651	3.31	0.45	12	0.21	1702.00	12534.00	8230	20230628	-31.59	4990	20230316	12.83	8230	-31.59	20230628	4990	12.83	20230316	8230	-31.59	20230628	4990	12.83	20230316	2.69	N	014280	1000	293 억	626899	N	N	7	N	N
134	20231206	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5610	30	2	0.54	297755550	53036	72.51	5580	5680	5550	7250	3910	5580	5614.22	2.14	0	7553	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1645	3.30	0.45	12	0.18	1702.00	12534.00	8230	20230628	-31.83	4990	20230316	12.42	8230	-31.83	20230628	4990	12.42	20230316	8230	-31.83	20230628	4990	12.42	20230316	2.69	N	014280	1000	293 억	626899	N	N	7	N	N
135	20231206	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	70	2	1.25	154818010	27494	37.59	5580	5680	5550	7250	3910	5580	5630.97	2.14	0	-290	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1657	3.32	0.45	12	0.09	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.69	N	014280	1000	293 억	626899	N	N	7	N	N
136	20231206	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	40	2	0.72	122856420	21821	29.83	5580	5680	5550	7250	3910	5580	5630.19	2.14	0	-701	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1648	3.30	0.45	12	0.07	1702.00	12534.00	8230	20230628	-31.71	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8230	-31.71	20230628	4990	12.63	20230316	2.69	N	014280	1000	293 억	626899	N	N	7	N	N
137	20231206	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	20	2	0.36	12981880	2329	3.18	5580	5610	5550	7250	3910	5580	5574.01	2.14	0	-49	5786	5682	5626	5522	5466	5655	5495	293	1670	1000	3570	10	1	29329357	1642	3.29	0.45	12	0.01	1702.00	12534.00	8230	20230628	-31.96	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8230	-31.96	20230628	4990	12.22	20230316	2.69	N	014280	1000	293 억	626899	N	N	7	N	N
138	20231205	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	-110	5	-1.93	411041080	72943	78.32	5650	5730	5570	7390	3990	5690	5635.14	2.16	0	-1723	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1637	3.28	0.45	12	0.25	1702.00	12534.00	8230	20230628	-32.20	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8230	-32.20	20230628	4990	11.82	20230316	2.76	N	014280	1000	293 억	634940	N	N	7	N	N
139	20231205	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	-90	5	-1.58	372739740	66081	70.95	5650	5730	5590	7390	3990	5690	5640.65	2.16	0	-1609	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1642	3.29	0.45	12	0.23	1702.00	12534.00	8230	20230628	-31.96	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8230	-31.96	20230628	4990	12.22	20230316	2.76	N	014280	1000	293 억	634940	N	N	3	N	N
140	20231205	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	-70	5	-1.23	259264800	45890	49.27	5650	5730	5610	7390	3990	5690	5649.70	2.16	0	1382	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1648	3.30	0.45	12	0.16	1702.00	12534.00	8230	20230628	-31.71	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8230	-31.71	20230628	4990	12.63	20230316	2.76	N	014280	1000	293 억	634940	N	N	3	N	N
141	20231205	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	-10	5	-0.18	228694990	40476	43.46	5650	5730	5610	7390	3990	5690	5650.14	2.16	0	373	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1666	3.34	0.45	12	0.14	1702.00	12534.00	8230	20230628	-30.98	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.76	N	014280	1000	293 억	634940	N	N	3	N	N
142	20231205	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5650	-40	5	-0.70	204807440	36263	38.94	5650	5730	5610	7390	3990	5690	5647.83	2.16	0	-1688	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1657	3.32	0.45	12	0.12	1702.00	12534.00	8230	20230628	-31.35	4990	20230316	13.23	8230	-31.35	20230628	4990	13.23	20230316	8230	-31.35	20230628	4990	13.23	20230316	2.76	N	014280	1000	293 억	634940	N	N	3	N	N
143	20231205	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5630	-60	5	-1.05	177427110	31399	33.71	5650	5730	5610	7390	3990	5690	5650.72	2.16	0	-1974	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1651	3.31	0.45	12	0.11	1702.00	12534.00	8230	20230628	-31.59	4990	20230316	12.83	8230	-31.59	20230628	4990	12.83	20230316	8230	-31.59	20230628	4990	12.83	20230316	2.76	N	014280	1000	293 억	634940	N	N	3	N	N
144	20231205	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-20	5	-0.35	143651290	25402	27.27	5650	5730	5610	7390	3990	5690	5655.12	2.16	0	-2596	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1663	3.33	0.45	12	0.09	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.76	N	014280	1000	293 억	634940	N	N	3	N	N
145	20231205	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-20	5	-0.35	8806360	1560	1.68	5650	5670	5640	7390	3990	5690	5645.10	2.16	0	-1084	5883	5786	5733	5636	5583	5760	5610	293	1700	1000	3640	10	1	29329357	1663	3.33	0.45	12	0.01	1702.00	12534.00	8230	20230628	-31.11	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8230	-31.11	20230628	4990	13.63	20230316	2.76	N	014280	1000	293 억	634940	N	N	3	N	N
146	20231204	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	-130	5	-2.23	532336270	92708	134.29	5820	5830	5680	7560	4080	5820	5742.08	2.22	0	-17082	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1669	3.34	0.45	12	0.32	1702.00	12534.00	8230	20230628	-30.86	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.75	N	014280	1000	293 억	651650	N	N	3	N	N
147	20231204	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-120	5	-2.06	506903200	88237	127.81	5820	5830	5690	7560	4080	5820	5744.79	2.22	0	-15660	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1672	3.35	0.45	12	0.30	1702.00	12534.00	8230	20230628	-30.74	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.75	N	014280	1000	293 억	651650	N	N	0	N	N
148	20231204	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	-110	5	-1.89	461286550	80233	116.22	5820	5830	5700	7560	4080	5820	5749.34	2.22	0	-13971	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1675	3.35	0.46	12	0.27	1702.00	12534.00	8230	20230628	-30.62	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8230	-30.62	20230628	4990	14.43	20230316	2.75	N	014280	1000	293 억	651650	N	N	0	N	N
149	20231204	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	-100	5	-1.72	445467370	77466	112.21	5820	5830	5700	7560	4080	5820	5750.49	2.22	0	-12174	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1678	3.36	0.46	12	0.26	1702.00	12534.00	8230	20230628	-30.50	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.75	N	014280	1000	293 억	651650	N	N	0	N	N
150	20231204	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	-110	5	-1.89	426178740	74087	107.31	5820	5830	5700	7560	4080	5820	5752.41	2.22	0	-11297	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1675	3.35	0.46	12	0.25	1702.00	12534.00	8230	20230628	-30.62	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8230	-30.62	20230628	4990	14.43	20230316	2.75	N	014280	1000	293 억	651650	N	N	0	N	N
151	20231204	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	-70	5	-1.20	357734400	62098	89.95	5820	5830	5710	7560	4080	5820	5760.80	2.22	0	-11383	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1686	3.38	0.46	12	0.21	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.75	N	014280	1000	293 억	651650	N	N	0	N	N
152	20231204	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	-80	5	-1.37	241838090	41883	60.67	5820	5830	5730	7560	4080	5820	5774.13	2.22	0	-14057	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1684	3.37	0.46	12	0.14	1702.00	12534.00	8230	20230628	-30.26	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.75	N	014280	1000	293 억	651650	N	N	0	N	N
153	20231204	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5780	-40	5	-0.69	11333820	1953	2.83	5820	5820	5780	7560	4080	5820	5803.29	2.22	0	-1739	5920	5870	5820	5770	5720	5845	5745	293	1740	1000	3720	10	1	29329357	1695	3.40	0.46	12	0.01	1702.00	12534.00	8230	20230628	-29.77	4990	20230316	15.83	8230	-29.77	20230628	4990	15.83	20230316	8230	-29.77	20230628	4990	15.83	20230316	2.75	N	014280	1000	293 억	651650	N	N	0	N	N
154	20231201	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5820	-20	5	-0.34	400119980	68979	86.15	5840	5870	5770	7590	4090	5840	5800.60	2.22	0	1297	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1707	3.42	0.46	12	0.24	1702.00	12534.00	8230	20230628	-29.28	4990	20230316	16.63	8230	-29.28	20230628	4990	16.63	20230316	8230	-29.28	20230628	4990	16.63	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N
155	20231201	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5810	-30	5	-0.51	309856880	53383	66.67	5840	5870	5770	7590	4090	5840	5804.41	2.22	0	552	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1704	3.41	0.46	12	0.18	1702.00	12534.00	8230	20230628	-29.40	4990	20230316	16.43	8230	-29.40	20230628	4990	16.43	20230316	8230	-29.40	20230628	4990	16.43	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N
156	20231201	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5800	-40	5	-0.68	245414810	42256	52.77	5840	5870	5770	7590	4090	5840	5807.81	2.22	0	-97	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1701	3.41	0.46	12	0.14	1702.00	12534.00	8230	20230628	-29.53	4990	20230316	16.23	8230	-29.53	20230628	4990	16.23	20230316	8230	-29.53	20230628	4990	16.23	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N
157	20231201	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5800	-40	5	-0.68	226091360	38920	48.61	5840	5870	5770	7590	4090	5840	5809.13	2.22	0	913	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1701	3.41	0.46	12	0.13	1702.00	12534.00	8230	20230628	-29.53	4990	20230316	16.23	8230	-29.53	20230628	4990	16.23	20230316	8230	-29.53	20230628	4990	16.23	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N
158	20231201	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5820	-20	5	-0.34	182258130	31344	39.15	5840	5870	5770	7590	4090	5840	5814.77	2.22	0	-708	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1707	3.42	0.46	12	0.11	1702.00	12534.00	8230	20230628	-29.28	4990	20230316	16.63	8230	-29.28	20230628	4990	16.63	20230316	8230	-29.28	20230628	4990	16.63	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N
159	20231201	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5830	-10	5	-0.17	169484050	29143	36.40	5840	5870	5770	7590	4090	5840	5815.60	2.22	0	-1135	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1710	3.43	0.47	12	0.10	1702.00	12534.00	8230	20230628	-29.16	4990	20230316	16.83	8230	-29.16	20230628	4990	16.83	20230316	8230	-29.16	20230628	4990	16.83	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N
160	20231201	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5820	-20	5	-0.34	103092260	17748	22.17	5840	5870	5770	7590	4090	5840	5808.67	2.22	0	2509	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1707	3.42	0.46	12	0.06	1702.00	12534.00	8230	20230628	-29.28	4990	20230316	16.63	8230	-29.28	20230628	4990	16.63	20230316	8230	-29.28	20230628	4990	16.63	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N
161	20231201	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5830	-10	5	-0.17	3949610	677	0.85	5840	5850	5820	7590	4090	5840	5833.99	2.22	0	-184	5973	5906	5803	5736	5633	5940	5770	293	1750	1000	3730	10	1	29329357	1710	3.43	0.47	12	0.00	1702.00	12534.00	8230	20230628	-29.16	4990	20230316	16.83	8230	-29.16	20230628	4990	16.83	20230316	8230	-29.16	20230628	4990	16.83	20230316	2.79	N	014280	1000	293 억	650523	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History