KissMeData/092790/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160805	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
3	20231229	150800	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
4	20231229	140759	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
5	20231229	130800	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
6	20231229	120802	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
7	20231229	110727	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
8	20231229	100734	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
9	20231229	090735	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2018115920	282452	45.30	7280	7280	7080	9390	5070	7230	7144.95	3.58	-48841	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.09	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	930022	N	N	8	N	N
10	20231228	160726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	2011836000	281574	45.16	7280	7280	7080	9390	5070	7230	7144.95	3.76	0	-15509	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	1.08	8835.00	13227.00	13800	20230821	-48.12	7080	20231228	1.13	13800	-48.12	20230821	7080	1.13	20231228	13800	-48.12	20230821	7080	1.13	20231228	1.83	N	092790	500	130 억	978863	N	N	8	N	N
11	20231228	150733	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7180	-50	5	-0.69	1871752600	262019	42.03	7280	7280	7080	9390	5070	7230	7143.58	3.76	0	-15346	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1867	0.81	0.54	12	1.01	8835.00	13227.00	13800	20230821	-47.97	7080	20231228	1.41	13800	-47.97	20230821	7080	1.41	20231228	13800	-47.97	20230821	7080	1.41	20231228	1.83	N	092790	500	130 억	978863	N	N	0	N	N
12	20231228	140725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7110	-120	5	-1.66	1617185100	226287	36.30	7280	7280	7080	9390	5070	7230	7146.61	3.76	0	-16167	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1849	0.80	0.54	12	0.87	8835.00	13227.00	13800	20230821	-48.48	7080	20231228	0.42	13800	-48.48	20230821	7080	0.42	20231228	13800	-48.48	20230821	7080	0.42	20231228	1.83	N	092790	500	130 억	978863	N	N	0	N	N
13	20231228	130726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7160	-70	5	-0.97	1214690600	169749	27.23	7280	7280	7130	9390	5070	7230	7155.80	3.76	0	-16912	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1862	0.81	0.54	12	0.65	8835.00	13227.00	13800	20230821	-48.12	7130	20231228	0.42	13800	-48.12	20230821	7130	0.42	20231228	13800	-48.12	20230821	7130	0.42	20231228	1.83	N	092790	500	130 억	978863	N	N	0	N	N
14	20231228	120729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7140	-90	5	-1.24	1084763240	151579	24.31	7280	7280	7130	9390	5070	7230	7156.42	3.76	0	-17033	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1857	0.81	0.54	12	0.58	8835.00	13227.00	13800	20230821	-48.26	7130	20231228	0.14	13800	-48.26	20230821	7130	0.14	20231228	13800	-48.26	20230821	7130	0.14	20231228	1.83	N	092790	500	130 억	978863	N	N	0	N	N
15	20231228	110729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7170	-60	5	-0.83	671193440	93726	15.03	7280	7280	7130	9390	5070	7230	7161.23	3.76	0	-14571	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1864	0.81	0.54	12	0.36	8835.00	13227.00	13800	20230821	-48.04	7130	20231228	0.56	13800	-48.04	20230821	7130	0.56	20231228	13800	-48.04	20230821	7130	0.56	20231228	1.83	N	092790	500	130 억	978863	N	N	0	N	N
16	20231228	100725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7150	-80	5	-1.11	514854490	71934	11.54	7280	7280	7130	9390	5070	7230	7157.32	3.76	0	-13376	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1859	0.81	0.54	12	0.28	8835.00	13227.00	13800	20230821	-48.19	7130	20231228	0.28	13800	-48.19	20230821	7130	0.28	20231228	13800	-48.19	20230821	7130	0.28	20231228	1.83	N	092790	500	130 억	978863	N	N	0	N	N
17	20231228	090726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7260	30	2	0.41	18070010	2496	0.40	7280	7280	7200	9390	5070	7230	7239.59	3.76	0	-97	7696	7462	7316	7082	6936	7390	7010	130	2160	500	5060	10	1	26002000	1888	0.82	0.55	12	0.01	8835.00	13227.00	13800	20230821	-47.39	7170	20231227	1.26	13800	-47.39	20230821	7170	1.26	20231227	13800	-47.39	20230821	7170	1.26	20231227	1.83	N	092790	500	130 억	978863	N	N	0	N	N
18	20231227	160720	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7230	-690	5	-8.71	4524508980	620417	123.90	7530	7550	7170	10290	5550	7920	7292.72	4.09	0	-36221	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1880	0.82	0.55	12	2.39	8835.00	13227.00	13800	20230821	-47.61	7170	20231227	0.84	13800	-47.61	20230821	7170	0.84	20231227	13800	-47.61	20230821	7170	0.84	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
19	20231227	150731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7240	-680	5	-8.59	4376635900	599998	119.82	7530	7550	7170	10290	5550	7920	7294.42	4.09	0	-32401	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1883	0.82	0.55	12	2.31	8835.00	13227.00	13800	20230821	-47.54	7170	20231227	0.98	13800	-47.54	20230821	7170	0.98	20231227	13800	-47.54	20230821	7170	0.98	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
20	20231227	140728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7280	-640	5	-8.08	3733705480	511022	102.05	7530	7550	7170	10290	5550	7920	7306.35	4.09	0	-52053	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1893	0.82	0.55	12	1.97	8835.00	13227.00	13800	20230821	-47.25	7170	20231227	1.53	13800	-47.25	20230821	7170	1.53	20231227	13800	-47.25	20230821	7170	1.53	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
21	20231227	130722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7230	-690	5	-8.71	3625869750	496152	99.08	7530	7550	7170	10290	5550	7920	7307.98	4.09	0	-52092	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1880	0.82	0.55	12	1.91	8835.00	13227.00	13800	20230821	-47.61	7170	20231227	0.84	13800	-47.61	20230821	7170	0.84	20231227	13800	-47.61	20230821	7170	0.84	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
22	20231227	120723	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7280	-640	5	-8.08	3318649860	453628	90.59	7530	7550	7170	10290	5550	7920	7315.80	4.09	0	-51489	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1893	0.82	0.55	12	1.74	8835.00	13227.00	13800	20230821	-47.25	7170	20231227	1.53	13800	-47.25	20230821	7170	1.53	20231227	13800	-47.25	20230821	7170	1.53	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
23	20231227	110728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7280	-640	5	-8.08	3088112120	422022	84.28	7530	7550	7170	10290	5550	7920	7317.42	4.09	0	-49698	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1893	0.82	0.55	12	1.62	8835.00	13227.00	13800	20230821	-47.25	7170	20231227	1.53	13800	-47.25	20230821	7170	1.53	20231227	13800	-47.25	20230821	7170	1.53	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
24	20231227	100726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7220	-700	5	-8.84	2761759210	376970	75.28	7530	7550	7170	10290	5550	7920	7326.20	4.09	0	-48882	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1877	0.82	0.55	12	1.45	8835.00	13227.00	13800	20230821	-47.68	7170	20231227	0.70	13800	-47.68	20230821	7170	0.70	20231227	13800	-47.68	20230821	7170	0.70	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
25	20231227	090729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7400	-520	5	-6.57	749968590	100935	20.16	7530	7550	7310	10290	5550	7920	7430.21	4.09	0	-13017	8200	8060	7890	7750	7580	8130	7820	130	2370	500	5540	10	1	26002000	1924	0.84	0.56	12	0.39	8835.00	13227.00	13800	20230821	-46.38	7310	20231227	1.23	13800	-46.38	20230821	7310	1.23	20231227	13800	-46.38	20230821	7310	1.23	20231227	1.76	N	092790	500	130 억	1064494	N	N	0	N	N
26	20231226	160729	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7920	190	2	2.46	3892498680	493093	187.75	7770	8030	7720	10040	5420	7730	7894.05	4.03	0	78184	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2059	0.90	0.60	12	1.90	8835.00	13227.00	13800	20230821	-42.61	7530	20231213	5.18	13800	-42.61	20230821	7530	5.18	20231213	13800	-42.61	20230821	7530	5.18	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
27	20231226	150726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7880	150	2	1.94	3646859810	462036	175.92	7770	8030	7720	10040	5420	7730	7893.02	4.03	0	75572	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2049	0.89	0.60	12	1.78	8835.00	13227.00	13800	20230821	-42.90	7530	20231213	4.65	13800	-42.90	20230821	7530	4.65	20231213	13800	-42.90	20230821	7530	4.65	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
28	20231226	140728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7900	170	2	2.20	2775443160	351541	133.85	7770	8030	7720	10040	5420	7730	7895.08	4.03	0	46019	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2054	0.89	0.60	12	1.35	8835.00	13227.00	13800	20230821	-42.75	7530	20231213	4.91	13800	-42.75	20230821	7530	4.91	20231213	13800	-42.75	20230821	7530	4.91	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
29	20231226	130727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7990	260	2	3.36	2173229600	275520	104.90	7770	8030	7720	10040	5420	7730	7887.74	4.03	0	53791	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2078	0.90	0.60	12	1.06	8835.00	13227.00	13800	20230821	-42.10	7530	20231213	6.11	13800	-42.10	20230821	7530	6.11	20231213	13800	-42.10	20230821	7530	6.11	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
30	20231226	120726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7940	210	2	2.72	1487272670	189580	72.18	7770	7940	7720	10040	5420	7730	7845.09	4.03	0	33153	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2065	0.90	0.60	12	0.73	8835.00	13227.00	13800	20230821	-42.46	7530	20231213	5.44	13800	-42.46	20230821	7530	5.44	20231213	13800	-42.46	20230821	7530	5.44	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
31	20231226	110730	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7870	140	2	1.81	1150136330	146888	55.93	7770	7920	7720	10040	5420	7730	7830.02	4.03	0	22661	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2046	0.89	0.59	12	0.56	8835.00	13227.00	13800	20230821	-42.97	7530	20231213	4.52	13800	-42.97	20230821	7530	4.52	20231213	13800	-42.97	20230821	7530	4.52	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
32	20231226	100726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7800	70	2	0.91	432198650	55601	21.17	7770	7840	7720	10040	5420	7730	7773.22	4.03	0	2824	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2028	0.88	0.59	12	0.21	8835.00	13227.00	13800	20230821	-43.48	7530	20231213	3.59	13800	-43.48	20230821	7530	3.59	20231213	13800	-43.48	20230821	7530	3.59	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
33	20231226	090728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7730	0	3	0.00	46575990	6012	2.29	7770	7770	7720	10040	5420	7730	7747.17	4.03	0	-965	8003	7866	7743	7606	7483	7805	7545	130	2310	500	5410	10	1	26002000	2010	0.87	0.58	12	0.02	8835.00	13227.00	13800	20230821	-43.99	7530	20231213	2.66	13800	-43.99	20230821	7530	2.66	20231213	13800	-43.99	20230821	7530	2.66	20231213	1.78	N	092790	500	130 억	1048938	N	N	0	N	N
34	20231222	160717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7730	-90	5	-1.15	2025279940	261999	147.67	7880	7880	7620	10160	5480	7820	7730.11	4.17	0	-27242	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2010	0.87	0.58	12	1.01	8835.00	13227.00	13800	20230821	-43.99	7530	20231213	2.66	13800	-43.99	20230821	7530	2.66	20231213	13800	-43.99	20230821	7530	2.66	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
35	20231222	150715	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7690	-130	5	-1.66	1901639300	245983	138.64	7880	7880	7620	10160	5480	7820	7730.78	4.17	0	-20677	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2000	0.87	0.58	12	0.95	8835.00	13227.00	13800	20230821	-44.28	7530	20231213	2.12	13800	-44.28	20230821	7530	2.12	20231213	13800	-44.28	20230821	7530	2.12	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
36	20231222	140711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7740	-80	5	-1.02	961161650	123485	69.60	7880	7880	7740	10160	5480	7820	7783.63	4.17	0	-20542	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2013	0.88	0.59	12	0.47	8835.00	13227.00	13800	20230821	-43.91	7530	20231213	2.79	13800	-43.91	20230821	7530	2.79	20231213	13800	-43.91	20230821	7530	2.79	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
37	20231222	130714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7790	-30	5	-0.38	712476360	91427	51.53	7880	7880	7750	10160	5480	7820	7792.84	4.17	0	-14976	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2026	0.88	0.59	12	0.35	8835.00	13227.00	13800	20230821	-43.55	7530	20231213	3.45	13800	-43.55	20230821	7530	3.45	20231213	13800	-43.55	20230821	7530	3.45	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
38	20231222	120712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7790	-30	5	-0.38	495274090	63713	35.91	7880	7880	7750	10160	5480	7820	7773.52	4.17	0	-10247	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2026	0.88	0.59	12	0.25	8835.00	13227.00	13800	20230821	-43.55	7530	20231213	3.45	13800	-43.55	20230821	7530	3.45	20231213	13800	-43.55	20230821	7530	3.45	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
39	20231222	110712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7770	-50	5	-0.64	376772420	48459	27.31	7880	7880	7750	10160	5480	7820	7775.08	4.17	0	-3300	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2020	0.88	0.59	12	0.19	8835.00	13227.00	13800	20230821	-43.70	7530	20231213	3.19	13800	-43.70	20230821	7530	3.19	20231213	13800	-43.70	20230821	7530	3.19	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
40	20231222	100710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7790	-30	5	-0.38	216061760	27763	15.65	7880	7880	7750	10160	5480	7820	7782.36	4.17	0	-2024	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2026	0.88	0.59	12	0.11	8835.00	13227.00	13800	20230821	-43.55	7530	20231213	3.45	13800	-43.55	20230821	7530	3.45	20231213	13800	-43.55	20230821	7530	3.45	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
41	20231222	090712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7820	0	3	0.00	17167990	2195	1.24	7880	7880	7800	10160	5480	7820	7821.41	4.17	0	-1060	8006	7912	7806	7712	7606	7960	7760	130	2340	500	5470	10	1	26002000	2033	0.89	0.59	12	0.01	8835.00	13227.00	13800	20230821	-43.33	7530	20231213	3.85	13800	-43.33	20230821	7530	3.85	20231213	13800	-43.33	20230821	7530	3.85	20231213	1.71	N	092790	500	130 억	1084506	N	N	0	N	N
42	20231221	160708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7820	30	2	0.39	1367622210	175573	94.37	7700	7900	7700	10120	5460	7790	7789.46	4.29	0	-19140	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2033	0.89	0.59	12	0.68	8835.00	13227.00	13800	20230821	-43.33	7530	20231213	3.85	13800	-43.33	20230821	7530	3.85	20231213	13800	-43.33	20230821	7530	3.85	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
43	20231221	150710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7850	60	2	0.77	1112649970	143168	76.95	7700	7860	7700	10120	5460	7790	7771.64	4.29	0	-14038	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2041	0.89	0.59	12	0.55	8835.00	13227.00	13800	20230821	-43.12	7530	20231213	4.25	13800	-43.12	20230821	7530	4.25	20231213	13800	-43.12	20230821	7530	4.25	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
44	20231221	140709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7780	-10	5	-0.13	793163910	102122	54.89	7700	7810	7700	10120	5460	7790	7766.83	4.29	0	-11433	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2023	0.88	0.59	12	0.39	8835.00	13227.00	13800	20230821	-43.62	7530	20231213	3.32	13800	-43.62	20230821	7530	3.32	20231213	13800	-43.62	20230821	7530	3.32	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
45	20231221	130707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7790	0	3	0.00	700318840	90194	48.48	7700	7810	7700	10120	5460	7790	7764.58	4.29	0	-6320	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2026	0.88	0.59	12	0.35	8835.00	13227.00	13800	20230821	-43.55	7530	20231213	3.45	13800	-43.55	20230821	7530	3.45	20231213	13800	-43.55	20230821	7530	3.45	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
46	20231221	120712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7760	-30	5	-0.39	648458040	83525	44.90	7700	7810	7700	10120	5460	7790	7763.64	4.29	0	-5385	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2018	0.88	0.59	12	0.32	8835.00	13227.00	13800	20230821	-43.77	7530	20231213	3.05	13800	-43.77	20230821	7530	3.05	20231213	13800	-43.77	20230821	7530	3.05	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
47	20231221	110712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7760	-30	5	-0.39	573573800	73886	39.71	7700	7810	7700	10120	5460	7790	7762.96	4.29	0	-8217	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2018	0.88	0.59	12	0.28	8835.00	13227.00	13800	20230821	-43.77	7530	20231213	3.05	13800	-43.77	20230821	7530	3.05	20231213	13800	-43.77	20230821	7530	3.05	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
48	20231221	100709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7770	-20	5	-0.26	281597940	36243	19.48	7700	7810	7700	10120	5460	7790	7769.72	4.29	0	873	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2020	0.88	0.59	12	0.14	8835.00	13227.00	13800	20230821	-43.70	7530	20231213	3.19	13800	-43.70	20230821	7530	3.19	20231213	13800	-43.70	20230821	7530	3.19	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
49	20231221	090710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7770	-20	5	-0.26	44662670	5790	3.11	7700	7780	7700	10120	5460	7790	7713.76	4.29	0	523	7990	7890	7830	7730	7670	7860	7700	130	2330	500	5450	10	1	26002000	2020	0.88	0.59	12	0.02	8835.00	13227.00	13800	20230821	-43.70	7530	20231213	3.19	13800	-43.70	20230821	7530	3.19	20231213	13800	-43.70	20230821	7530	3.19	20231213	1.62	N	092790	500	130 억	1116719	N	N	8	N	N
50	20231220	160711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7790	-70	5	-0.89	1448106450	185175	115.98	7920	7930	7770	10210	5510	7860	7820.22	4.37	0	-6505	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2026	0.88	0.59	12	0.71	8835.00	13227.00	13800	20230821	-43.55	7530	20231213	3.45	13800	-43.55	20230821	7530	3.45	20231213	13800	-43.55	20230821	7530	3.45	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
51	20231220	150748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7780	-80	5	-1.02	1358287770	173672	108.77	7920	7930	7770	10210	5510	7860	7820.99	4.37	0	-786	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2023	0.88	0.59	12	0.67	8835.00	13227.00	13800	20230821	-43.62	7530	20231213	3.32	13800	-43.62	20230821	7530	3.32	20231213	13800	-43.62	20230821	7530	3.32	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
52	20231220	140756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7800	-60	5	-0.76	1156239540	147735	92.53	7920	7930	7780	10210	5510	7860	7826.44	4.37	0	-1064	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2028	0.88	0.59	12	0.57	8835.00	13227.00	13800	20230821	-43.48	7530	20231213	3.59	13800	-43.48	20230821	7530	3.59	20231213	13800	-43.48	20230821	7530	3.59	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
53	20231220	130750	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7840	-20	5	-0.25	859474340	109730	68.72	7920	7930	7790	10210	5510	7860	7832.63	4.37	0	-10286	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2039	0.89	0.59	12	0.42	8835.00	13227.00	13800	20230821	-43.19	7530	20231213	4.12	13800	-43.19	20230821	7530	4.12	20231213	13800	-43.19	20230821	7530	4.12	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
54	20231220	120708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7810	-50	5	-0.64	826954500	105575	66.12	7920	7930	7790	10210	5510	7860	7832.86	4.37	0	-10116	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2031	0.88	0.59	12	0.41	8835.00	13227.00	13800	20230821	-43.41	7530	20231213	3.72	13800	-43.41	20230821	7530	3.72	20231213	13800	-43.41	20230821	7530	3.72	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
55	20231220	110711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7820	-40	5	-0.51	693614470	88514	55.44	7920	7930	7790	10210	5510	7860	7836.21	4.37	0	-13437	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2033	0.89	0.59	12	0.34	8835.00	13227.00	13800	20230821	-43.33	7530	20231213	3.85	13800	-43.33	20230821	7530	3.85	20231213	13800	-43.33	20230821	7530	3.85	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
56	20231220	100709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7810	-50	5	-0.64	565822550	72171	45.20	7920	7930	7790	10210	5510	7860	7840.03	4.37	0	-19422	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2031	0.88	0.59	12	0.28	8835.00	13227.00	13800	20230821	-43.41	7530	20231213	3.72	13800	-43.41	20230821	7530	3.72	20231213	13800	-43.41	20230821	7530	3.72	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
57	20231220	090709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7890	30	2	0.38	86476760	10952	6.86	7920	7920	7820	10210	5510	7860	7895.98	4.37	0	-5238	8086	7972	7906	7792	7726	7940	7760	130	2350	500	5500	10	1	26002000	2052	0.89	0.60	12	0.04	8835.00	13227.00	13800	20230821	-42.83	7530	20231213	4.78	13800	-42.83	20230821	7530	4.78	20231213	13800	-42.83	20230821	7530	4.78	20231213	1.41	N	092790	500	130 억	1135545	N	N	8	N	N
58	20231219	160708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7860	-150	5	-1.87	1233981770	156213	7.84	7930	8020	7840	10410	5610	8010	7899.37	4.56	0	-33149	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2044	0.89	0.59	12	0.60	8835.00	13227.00	13800	20230821	-43.04	7530	20231213	4.38	13800	-43.04	20230821	7530	4.38	20231213	13800	-43.04	20230821	7530	4.38	20231213	1.44	N	092790	500	130 억	1185741	N	N	8	N	N
59	20231219	150711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7840	-170	5	-2.12	1144076910	144768	7.26	7930	8020	7840	10410	5610	8010	7902.83	4.56	0	-30752	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2039	0.89	0.59	12	0.56	8835.00	13227.00	13800	20230821	-43.19	7530	20231213	4.12	13800	-43.19	20230821	7530	4.12	20231213	13800	-43.19	20230821	7530	4.12	20231213	1.44	N	092790	500	130 억	1185741	N	N	11	N	N
60	20231219	140707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7900	-110	5	-1.37	903554320	114223	5.73	7930	8020	7840	10410	5610	8010	7910.44	4.56	0	-29594	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2054	0.89	0.60	12	0.44	8835.00	13227.00	13800	20230821	-42.75	7530	20231213	4.91	13800	-42.75	20230821	7530	4.91	20231213	13800	-42.75	20230821	7530	4.91	20231213	1.44	N	092790	500	130 억	1185741	N	N	11	N	N
61	20231219	130712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7940	-70	5	-0.87	651819440	82373	4.13	7930	8020	7840	10410	5610	8010	7913.02	4.56	0	-16122	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2065	0.90	0.60	12	0.32	8835.00	13227.00	13800	20230821	-42.46	7530	20231213	5.44	13800	-42.46	20230821	7530	5.44	20231213	13800	-42.46	20230821	7530	5.44	20231213	1.44	N	092790	500	130 억	1185741	N	N	11	N	N
62	20231219	120711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7910	-100	5	-1.25	583155920	73695	3.70	7930	8020	7840	10410	5610	8010	7913.10	4.56	0	-13146	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2057	0.90	0.60	12	0.28	8835.00	13227.00	13800	20230821	-42.68	7530	20231213	5.05	13800	-42.68	20230821	7530	5.05	20231213	13800	-42.68	20230821	7530	5.05	20231213	1.44	N	092790	500	130 억	1185741	N	N	11	N	N
63	20231219	110711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7910	-100	5	-1.25	494961420	62566	3.14	7930	8020	7840	10410	5610	8010	7911.03	4.56	0	-8826	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2057	0.90	0.60	12	0.24	8835.00	13227.00	13800	20230821	-42.68	7530	20231213	5.05	13800	-42.68	20230821	7530	5.05	20231213	13800	-42.68	20230821	7530	5.05	20231213	1.44	N	092790	500	130 억	1185741	N	N	11	N	N
64	20231219	100709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7910	-100	5	-1.25	419865630	53071	2.66	7930	8020	7840	10410	5610	8010	7911.39	4.56	0	-5449	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2057	0.90	0.60	12	0.20	8835.00	13227.00	13800	20230821	-42.68	7530	20231213	5.05	13800	-42.68	20230821	7530	5.05	20231213	13800	-42.68	20230821	7530	5.05	20231213	1.44	N	092790	500	130 억	1185741	N	N	11	N	N
65	20231219	090706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7920	-90	5	-1.12	135764780	17162	0.86	7930	8000	7850	10410	5610	8010	7910.78	4.56	0	2614	8296	8152	7896	7752	7496	8225	7825	130	2400	500	5600	10	1	26002000	2059	0.90	0.60	12	0.07	8835.00	13227.00	13800	20230821	-42.61	7530	20231213	5.18	13800	-42.61	20230821	7530	5.18	20231213	13800	-42.61	20230821	7530	5.18	20231213	1.44	N	092790	500	130 억	1185741	N	N	11	N	N
66	20231218	160706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	330	2	4.30	2072891830	262664	234.37	7720	8040	7640	9980	5380	7680	7891.02	2.16	0	47975	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2083	0.91	0.61	12	1.01	8835.00	13227.00	13800	20230821	-41.96	7530	20231213	6.37	13800	-41.96	20230821	7530	6.37	20231213	13800	-41.96	20230821	7530	6.37	20231213	1.35	N	092790	500	130 억	561529	N	N	11	N	N
67	20231218	150708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7980	300	2	3.91	1980818980	251160	224.11	7720	8040	7640	9980	5380	7680	7886.68	2.16	0	50923	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2075	0.90	0.60	12	0.97	8835.00	13227.00	13800	20230821	-42.17	7530	20231213	5.98	13800	-42.17	20230821	7530	5.98	20231213	13800	-42.17	20230821	7530	5.98	20231213	1.35	N	092790	500	130 억	561529	N	N	13	N	N
68	20231218	140703	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8020	340	2	4.43	1575352630	200389	178.81	7720	8040	7640	9980	5380	7680	7861.47	2.16	0	43335	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2085	0.91	0.61	12	0.77	8835.00	13227.00	13800	20230821	-41.88	7530	20231213	6.51	13800	-41.88	20230821	7530	6.51	20231213	13800	-41.88	20230821	7530	6.51	20231213	1.35	N	092790	500	130 억	561529	N	N	13	N	N
69	20231218	130705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7930	250	2	3.26	1172692600	149991	133.84	7720	7950	7640	9980	5380	7680	7818.42	2.16	0	31070	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2062	0.90	0.60	12	0.58	8835.00	13227.00	13800	20230821	-42.54	7530	20231213	5.31	13800	-42.54	20230821	7530	5.31	20231213	13800	-42.54	20230821	7530	5.31	20231213	1.35	N	092790	500	130 억	561529	N	N	13	N	N
70	20231218	120700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7890	210	2	2.73	956151810	122634	109.43	7720	7920	7640	9980	5380	7680	7796.79	2.16	0	28053	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2052	0.89	0.60	12	0.47	8835.00	13227.00	13800	20230821	-42.83	7530	20231213	4.78	13800	-42.83	20230821	7530	4.78	20231213	13800	-42.83	20230821	7530	4.78	20231213	1.35	N	092790	500	130 억	561529	N	N	13	N	N
71	20231218	110704	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7820	140	2	1.82	574268170	73869	65.91	7720	7850	7640	9980	5380	7680	7774.14	2.16	0	18136	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2033	0.89	0.59	12	0.28	8835.00	13227.00	13800	20230821	-43.33	7530	20231213	3.85	13800	-43.33	20230821	7530	3.85	20231213	13800	-43.33	20230821	7530	3.85	20231213	1.35	N	092790	500	130 억	561529	N	N	13	N	N
72	20231218	100702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7740	60	2	0.78	120483430	15633	13.95	7720	7760	7640	9980	5380	7680	7706.99	2.16	0	3694	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2013	0.88	0.59	12	0.06	8835.00	13227.00	13800	20230821	-43.91	7530	20231213	2.79	13800	-43.91	20230821	7530	2.79	20231213	13800	-43.91	20230821	7530	2.79	20231213	1.35	N	092790	500	130 억	561529	N	N	13	N	N
73	20231218	090700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7690	10	2	0.13	7814730	1016	0.91	7720	7720	7680	9980	5380	7680	7691.66	2.16	0	-282	7800	7740	7670	7610	7540	7770	7640	130	2300	500	5370	10	1	26002000	2000	0.87	0.58	12	0.00	8835.00	13227.00	13800	20230821	-44.28	7530	20231213	2.12	13800	-44.28	20230821	7530	2.12	20231213	13800	-44.28	20230821	7530	2.12	20231213	1.35	N	092790	500	130 억	561529	N	N	13	N	N
74	20231215	160701	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7680	30	2	0.39	858923490	111869	59.97	7650	7730	7600	9940	5360	7650	7677.94	2.05	0	27744	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	1997	0.87	0.58	12	0.43	8835.00	13227.00	13800	20230821	-44.35	7530	20231213	1.99	13800	-44.35	20230821	7530	1.99	20231213	13800	-44.35	20230821	7530	1.99	20231213	1.35	N	092790	500	130 억	532028	N	N	13	N	N
75	20231215	150705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7680	30	2	0.39	839785990	109378	58.64	7650	7730	7600	9940	5360	7650	7677.84	2.05	0	28158	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	1997	0.87	0.58	12	0.42	8835.00	13227.00	13800	20230821	-44.35	7530	20231213	1.99	13800	-44.35	20230821	7530	1.99	20231213	13800	-44.35	20230821	7530	1.99	20231213	1.35	N	092790	500	130 억	532028	N	N	19	N	N
76	20231215	140704	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7700	50	2	0.65	778381380	101384	54.35	7650	7730	7600	9940	5360	7650	7677.56	2.05	0	30038	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	2002	0.87	0.58	12	0.39	8835.00	13227.00	13800	20230821	-44.20	7530	20231213	2.26	13800	-44.20	20230821	7530	2.26	20231213	13800	-44.20	20230821	7530	2.26	20231213	1.35	N	092790	500	130 억	532028	N	N	19	N	N
77	20231215	130659	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7700	50	2	0.65	743968160	96914	51.96	7650	7730	7600	9940	5360	7650	7676.59	2.05	0	32394	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	2002	0.87	0.58	12	0.37	8835.00	13227.00	13800	20230821	-44.20	7530	20231213	2.26	13800	-44.20	20230821	7530	2.26	20231213	13800	-44.20	20230821	7530	2.26	20231213	1.35	N	092790	500	130 억	532028	N	N	19	N	N
78	20231215	120700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7730	80	2	1.05	677539500	88290	47.33	7650	7730	7600	9940	5360	7650	7674.03	2.05	0	34329	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	2010	0.87	0.58	12	0.34	8835.00	13227.00	13800	20230821	-43.99	7530	20231213	2.66	13800	-43.99	20230821	7530	2.66	20231213	13800	-43.99	20230821	7530	2.66	20231213	1.35	N	092790	500	130 억	532028	N	N	19	N	N
79	20231215	110656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7650	0	3	0.00	447214550	58358	31.29	7650	7700	7600	9940	5360	7650	7663.30	2.05	0	28155	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	1989	0.87	0.58	12	0.22	8835.00	13227.00	13800	20230821	-44.57	7530	20231213	1.59	13800	-44.57	20230821	7530	1.59	20231213	13800	-44.57	20230821	7530	1.59	20231213	1.35	N	092790	500	130 억	532028	N	N	19	N	N
80	20231215	100702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7700	50	2	0.65	313184900	40878	21.92	7650	7700	7600	9940	5360	7650	7661.46	2.05	0	24505	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	2002	0.87	0.58	12	0.16	8835.00	13227.00	13800	20230821	-44.20	7530	20231213	2.26	13800	-44.20	20230821	7530	2.26	20231213	13800	-44.20	20230821	7530	2.26	20231213	1.35	N	092790	500	130 억	532028	N	N	19	N	N
81	20231215	090703	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7640	-10	5	-0.13	26441810	3473	1.86	7650	7650	7600	9940	5360	7650	7613.34	2.05	0	464	7803	7726	7653	7576	7503	7690	7540	130	2290	500	5350	10	1	26002000	1987	0.86	0.58	12	0.01	8835.00	13227.00	13800	20230821	-44.64	7530	20231213	1.46	13800	-44.64	20230821	7530	1.46	20231213	13800	-44.64	20230821	7530	1.46	20231213	1.35	N	092790	500	130 억	532028	N	N	19	N	N
82	20231214	160658	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7650	10	2	0.13	1419057470	186306	131.93	7680	7730	7580	9930	5350	7640	7616.80	2.05	0	1600	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	1989	0.87	0.58	12	0.72	8835.00	13227.00	13800	20230821	-44.57	7530	20231213	1.59	13800	-44.57	20230821	7530	1.59	20231213	13800	-44.57	20230821	7530	1.59	20231213	1.42	N	092790	500	130 억	532142	N	N	19	N	N
83	20231214	150723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7600	-40	5	-0.52	1327547910	174308	123.44	7680	7730	7580	9930	5350	7640	7616.10	2.05	0	3267	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	1976	0.86	0.57	12	0.67	8835.00	13227.00	13800	20230821	-44.93	7530	20231213	0.93	13800	-44.93	20230821	7530	0.93	20231213	13800	-44.93	20230821	7530	0.93	20231213	1.42	N	092790	500	130 억	532142	N	N	0	N	N
84	20231214	140705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7650	10	2	0.13	925166380	121357	85.94	7680	7730	7590	9930	5350	7640	7623.51	2.05	0	20886	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	1989	0.87	0.58	12	0.47	8835.00	13227.00	13800	20230821	-44.57	7530	20231213	1.59	13800	-44.57	20230821	7530	1.59	20231213	13800	-44.57	20230821	7530	1.59	20231213	1.42	N	092790	500	130 억	532142	N	N	0	N	N
85	20231214	130719	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7640	0	3	0.00	741609270	97273	68.88	7680	7730	7590	9930	5350	7640	7624.00	2.05	0	23851	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	1987	0.86	0.58	12	0.37	8835.00	13227.00	13800	20230821	-44.64	7530	20231213	1.46	13800	-44.64	20230821	7530	1.46	20231213	13800	-44.64	20230821	7530	1.46	20231213	1.42	N	092790	500	130 억	532142	N	N	0	N	N
86	20231214	120730	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7600	-40	5	-0.52	678062670	88921	62.97	7680	7730	7590	9930	5350	7640	7625.45	2.05	0	23645	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	1976	0.86	0.57	12	0.34	8835.00	13227.00	13800	20230821	-44.93	7530	20231213	0.93	13800	-44.93	20230821	7530	0.93	20231213	13800	-44.93	20230821	7530	0.93	20231213	1.42	N	092790	500	130 억	532142	N	N	0	N	N
87	20231214	110700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7610	-30	5	-0.39	277529030	36267	25.68	7680	7730	7610	9930	5350	7640	7652.38	2.05	0	2591	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	1979	0.86	0.58	12	0.14	8835.00	13227.00	13800	20230821	-44.86	7530	20231213	1.06	13800	-44.86	20230821	7530	1.06	20231213	13800	-44.86	20230821	7530	1.06	20231213	1.42	N	092790	500	130 억	532142	N	N	0	N	N
88	20231214	100652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7670	30	2	0.39	156020530	20344	14.41	7680	7730	7620	9930	5350	7640	7669.12	2.05	0	1917	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	1994	0.87	0.58	12	0.08	8835.00	13227.00	13800	20230821	-44.42	7530	20231213	1.86	13800	-44.42	20230821	7530	1.86	20231213	13800	-44.42	20230821	7530	1.86	20231213	1.42	N	092790	500	130 억	532142	N	N	0	N	N
89	20231214	090632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7690	50	2	0.65	22969480	2990	2.12	7680	7730	7650	9930	5350	7640	7682.10	2.05	0	-98	7806	7722	7626	7542	7446	7765	7585	130	2290	500	5340	10	1	26002000	2000	0.87	0.58	12	0.01	8835.00	13227.00	13800	20230821	-44.28	7530	20231213	2.12	13800	-44.28	20230821	7530	2.12	20231213	13800	-44.28	20230821	7530	2.12	20231213	1.42	N	092790	500	130 억	532142	N	N	0	N	N
90	20231213	160656	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7640	10	2	0.13	1072862720	140912	33.05	7630	7710	7530	9910	5350	7630	7613.71	2.01	0	10301	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1987	0.86	0.58	12	0.54	8835.00	13227.00	13800	20230821	-44.64	7530	20231213	1.46	13800	-44.64	20230821	7530	1.46	20231213	13800	-44.64	20230821	7530	1.46	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
91	20231213	150712	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	-20	5	-0.26	1051349570	138090	32.39	7630	7710	7530	9910	5350	7630	7613.51	2.01	0	10263	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1979	0.86	0.58	12	0.53	8835.00	13227.00	13800	20230821	-44.86	7530	20231213	1.06	13800	-44.86	20230821	7530	1.06	20231213	13800	-44.86	20230821	7530	1.06	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
92	20231213	140710	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7680	50	2	0.66	898778470	118072	27.69	7630	7710	7530	9910	5350	7630	7612.12	2.01	0	11212	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1997	0.87	0.58	12	0.45	8835.00	13227.00	13800	20230821	-44.35	7530	20231213	1.99	13800	-44.35	20230821	7530	1.99	20231213	13800	-44.35	20230821	7530	1.99	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
93	20231213	130712	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7600	-30	5	-0.39	552661130	72802	17.08	7630	7680	7530	9910	5350	7630	7591.29	2.01	0	-1431	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1976	0.86	0.57	12	0.28	8835.00	13227.00	13800	20230821	-44.93	7530	20231213	0.93	13800	-44.93	20230821	7530	0.93	20231213	13800	-44.93	20230821	7530	0.93	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
94	20231213	120709	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7600	-30	5	-0.39	468637560	61741	14.48	7630	7680	7530	9910	5350	7630	7590.38	2.01	0	-1875	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1976	0.86	0.57	12	0.24	8835.00	13227.00	13800	20230821	-44.93	7530	20231213	0.93	13800	-44.93	20230821	7530	0.93	20231213	13800	-44.93	20230821	7530	0.93	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
95	20231213	110711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7580	-50	5	-0.66	456785570	60182	14.12	7630	7680	7530	9910	5350	7630	7590.07	2.01	0	-1677	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1971	0.86	0.57	12	0.23	8835.00	13227.00	13800	20230821	-45.07	7530	20231213	0.66	13800	-45.07	20230821	7530	0.66	20231213	13800	-45.07	20230821	7530	0.66	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
96	20231213	100714	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7600	-30	5	-0.39	360488540	47496	11.14	7630	7680	7530	9910	5350	7630	7589.87	2.01	0	-1582	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1976	0.86	0.57	12	0.18	8835.00	13227.00	13800	20230821	-44.93	7530	20231213	0.93	13800	-44.93	20230821	7530	0.93	20231213	13800	-44.93	20230821	7530	0.93	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
97	20231213	090705	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7540	-90	5	-1.18	56277470	7420	1.74	7630	7680	7530	9910	5350	7630	7584.56	2.01	0	-1405	8070	7850	7710	7490	7350	7780	7420	130	2280	500	5340	10	1	26002000	1961	0.85	0.57	12	0.03	8835.00	13227.00	13800	20230821	-45.36	7530	20231213	0.13	13800	-45.36	20230821	7530	0.13	20231213	13800	-45.36	20230821	7530	0.13	20231213	1.47	N	092790	500	130 억	522497	N	N	0	N	N
98	20231212	160642	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7630	-300	5	-3.78	3261705100	425531	217.05	7890	7930	7570	10300	5560	7930	7665.05	2.06	0	-14936	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	1984	0.86	0.58	12	1.64	8835.00	13227.00	13800	20230821	-44.71	7570	20231212	0.79	13800	-44.71	20230821	7570	0.79	20231212	13800	-44.71	20230821	7570	0.79	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
99	20231212	150647	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7640	-290	5	-3.66	3142734360	409946	209.10	7890	7930	7570	10300	5560	7930	7666.21	2.06	0	-14276	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	1987	0.86	0.58	12	1.58	8835.00	13227.00	13800	20230821	-44.64	7570	20231212	0.92	13800	-44.64	20230821	7570	0.92	20231212	13800	-44.64	20230821	7570	0.92	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
100	20231212	140614	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7620	-310	5	-3.91	2955517360	385401	196.58	7890	7930	7570	10300	5560	7930	7668.68	2.06	0	-12385	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	1981	0.86	0.58	12	1.48	8835.00	13227.00	13800	20230821	-44.78	7570	20231212	0.66	13800	-44.78	20230821	7570	0.66	20231212	13800	-44.78	20230821	7570	0.66	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
101	20231212	130613	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	-320	5	-4.04	2715693260	354005	180.57	7890	7930	7570	10300	5560	7930	7671.34	2.06	0	-11348	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	1979	0.86	0.58	12	1.36	8835.00	13227.00	13800	20230821	-44.86	7570	20231212	0.53	13800	-44.86	20230821	7570	0.53	20231212	13800	-44.86	20230821	7570	0.53	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
102	20231212	120609	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7600	-330	5	-4.16	2499985480	325673	166.11	7890	7930	7570	10300	5560	7930	7676.36	2.06	0	-13885	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	1976	0.86	0.57	12	1.25	8835.00	13227.00	13800	20230821	-44.93	7570	20231212	0.40	13800	-44.93	20230821	7570	0.40	20231212	13800	-44.93	20230821	7570	0.40	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
103	20231212	110619	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7670	-260	5	-3.28	1921873240	249678	127.35	7890	7930	7570	10300	5560	7930	7697.40	2.06	0	-10794	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	1994	0.87	0.58	12	0.96	8835.00	13227.00	13800	20230821	-44.42	7570	20231212	1.32	13800	-44.42	20230821	7570	1.32	20231212	13800	-44.42	20230821	7570	1.32	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
104	20231212	100643	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7680	-250	5	-3.15	1523644970	197686	100.83	7890	7930	7570	10300	5560	7930	7707.39	2.06	0	-8862	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	1997	0.87	0.58	12	0.76	8835.00	13227.00	13800	20230821	-44.35	7570	20231212	1.45	13800	-44.35	20230821	7570	1.45	20231212	13800	-44.35	20230821	7570	1.45	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
105	20231212	090642	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7890	-40	5	-0.50	52378640	6651	3.39	7890	7930	7850	10300	5560	7930	7875.25	2.06	0	-2707	8163	8046	7963	7846	7763	8005	7805	130	2370	500	5550	10	1	26002000	2052	0.89	0.60	12	0.03	8835.00	13227.00	13800	20230821	-42.83	7850	20231212	0.51	13800	-42.83	20230821	7850	0.51	20231212	13800	-42.83	20230821	7850	0.51	20231212	1.41	N	092790	500	130 억	536507	N	N	0	N	N
106	20231211	160644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7930	-70	5	-0.88	1532797920	192193	166.88	7990	8080	7880	10400	5600	8000	7975.45	2.19	21888	-11618	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2062	0.90	0.60	12	0.74	8835.00	13227.00	13800	20230821	-42.54	7870	20231204	0.76	13800	-42.54	20230821	7870	0.76	20231204	13800	-42.54	20230821	7870	0.76	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
107	20231211	150642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7970	-30	5	-0.38	1262201070	158098	137.27	7990	8080	7880	10400	5600	8000	7983.66	2.19	21888	-1961	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2072	0.90	0.60	12	0.61	8835.00	13227.00	13800	20230821	-42.25	7870	20231204	1.27	13800	-42.25	20230821	7870	1.27	20231204	13800	-42.25	20230821	7870	1.27	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
108	20231211	140641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7980	-20	5	-0.25	924927960	115697	100.46	7990	8080	7880	10400	5600	8000	7994.40	2.19	21888	-2889	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2075	0.90	0.60	12	0.44	8835.00	13227.00	13800	20230821	-42.17	7870	20231204	1.40	13800	-42.17	20230821	7870	1.40	20231204	13800	-42.17	20230821	7870	1.40	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
109	20231211	130643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	10	2	0.12	826947540	103451	89.82	7990	8080	7880	10400	5600	8000	7993.62	2.19	21888	351	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2083	0.91	0.61	12	0.40	8835.00	13227.00	13800	20230821	-41.96	7870	20231204	1.78	13800	-41.96	20230821	7870	1.78	20231204	13800	-41.96	20230821	7870	1.78	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
110	20231211	120642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	10	2	0.12	794961760	99456	86.36	7990	8080	7880	10400	5600	8000	7993.10	2.19	21888	355	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2083	0.91	0.61	12	0.38	8835.00	13227.00	13800	20230821	-41.96	7870	20231204	1.78	13800	-41.96	20230821	7870	1.78	20231204	13800	-41.96	20230821	7870	1.78	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
111	20231211	110640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	10	2	0.12	722087480	90368	78.46	7990	8080	7880	10400	5600	8000	7990.52	2.19	21888	589	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2083	0.91	0.61	12	0.35	8835.00	13227.00	13800	20230821	-41.96	7870	20231204	1.78	13800	-41.96	20230821	7870	1.78	20231204	13800	-41.96	20230821	7870	1.78	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
112	20231211	100638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8020	20	2	0.25	605807160	75840	65.85	7990	8080	7880	10400	5600	8000	7987.96	2.19	21888	2371	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2085	0.91	0.61	12	0.29	8835.00	13227.00	13800	20230821	-41.88	7870	20231204	1.91	13800	-41.88	20230821	7870	1.91	20231204	13800	-41.88	20230821	7870	1.91	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
113	20231211	090638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8000	0	3	0.00	110717030	13855	12.03	7990	8000	7960	10400	5600	8000	7991.12	2.19	21888	140	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2080	0.91	0.60	12	0.05	8835.00	13227.00	13800	20230821	-42.03	7870	20231204	1.65	13800	-42.03	20230821	7870	1.65	20231204	13800	-42.03	20230821	7870	1.65	20231204	1.37	N	092790	500	130 억	569413	N	N	0	N	N
114	20231208	160632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8000	40	2	0.50	903858240	113223	86.87	7980	8040	7940	10340	5580	7960	7983.00	2.19	0	-19412	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2080	0.91	0.60	12	0.44	8835.00	13227.00	13800	20230821	-42.03	7870	20231204	1.65	13800	-42.03	20230821	7870	1.65	20231204	13800	-42.03	20230821	7870	1.65	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
115	20231208	150635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7990	30	2	0.38	809710740	101445	77.83	7980	8040	7940	10340	5580	7960	7981.78	2.19	0	-17133	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2078	0.90	0.60	12	0.39	8835.00	13227.00	13800	20230821	-42.10	7870	20231204	1.52	13800	-42.10	20230821	7870	1.52	20231204	13800	-42.10	20230821	7870	1.52	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
116	20231208	140633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7980	20	2	0.25	640995500	80330	61.63	7980	8040	7940	10340	5580	7960	7979.54	2.19	0	-15214	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2075	0.90	0.60	12	0.31	8835.00	13227.00	13800	20230821	-42.17	7870	20231204	1.40	13800	-42.17	20230821	7870	1.40	20231204	13800	-42.17	20230821	7870	1.40	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
117	20231208	130634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7970	10	2	0.13	564916870	70794	54.32	7980	8040	7940	10340	5580	7960	7979.74	2.19	0	-12763	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2072	0.90	0.60	12	0.27	8835.00	13227.00	13800	20230821	-42.25	7870	20231204	1.27	13800	-42.25	20230821	7870	1.27	20231204	13800	-42.25	20230821	7870	1.27	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
118	20231208	120630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8000	40	2	0.50	481645570	60354	46.31	7980	8040	7940	10340	5580	7960	7980.35	2.19	0	-11490	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2080	0.91	0.60	12	0.23	8835.00	13227.00	13800	20230821	-42.03	7870	20231204	1.65	13800	-42.03	20230821	7870	1.65	20231204	13800	-42.03	20230821	7870	1.65	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
119	20231208	110628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7990	30	2	0.38	451445450	56570	43.40	7980	8040	7940	10340	5580	7960	7980.31	2.19	0	-10301	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2078	0.90	0.60	12	0.22	8835.00	13227.00	13800	20230821	-42.10	7870	20231204	1.52	13800	-42.10	20230821	7870	1.52	20231204	13800	-42.10	20230821	7870	1.52	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
120	20231208	100636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7970	10	2	0.13	263438370	33100	25.40	7980	8030	7940	10340	5580	7960	7958.86	2.19	0	-6303	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2072	0.90	0.60	12	0.13	8835.00	13227.00	13800	20230821	-42.25	7870	20231204	1.27	13800	-42.25	20230821	7870	1.27	20231204	13800	-42.25	20230821	7870	1.27	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
121	20231208	090627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7980	20	2	0.25	26636430	3338	2.56	7980	8030	7970	10340	5580	7960	7979.92	2.19	0	-125	8166	8062	7996	7892	7826	8030	7860	130	2380	500	5570	10	1	26002000	2075	0.90	0.60	12	0.01	8835.00	13227.00	13800	20230821	-42.17	7870	20231204	1.40	13800	-42.17	20230821	7870	1.40	20231204	13800	-42.17	20230821	7870	1.40	20231204	1.50	N	092790	500	130 억	569413	N	N	49	N	N
122	20231207	160630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7960	-100	5	-1.24	1028350050	128428	55.46	8080	8100	7930	10470	5650	8060	8007.24	2.28	0	-23751	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2070	0.90	0.60	12	0.49	8835.00	13227.00	13800	20230821	-42.32	7870	20231204	1.14	13800	-42.32	20230821	7870	1.14	20231204	13800	-42.32	20230821	7870	1.14	20231204	1.58	N	092790	500	130 억	593805	N	N	49	N	N
123	20231207	150631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	-50	5	-0.62	889729350	111044	47.95	8080	8100	7930	10470	5650	8060	8012.40	2.28	0	-21341	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2083	0.91	0.61	12	0.43	8835.00	13227.00	13800	20230821	-41.96	7870	20231204	1.78	13800	-41.96	20230821	7870	1.78	20231204	13800	-41.96	20230821	7870	1.78	20231204	1.58	N	092790	500	130 억	593805	N	N	1	N	N
124	20231207	140628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8060	0	3	0.00	832758900	103937	44.88	8080	8100	7930	10470	5650	8060	8012.15	2.28	0	-19816	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2096	0.91	0.61	12	0.40	8835.00	13227.00	13800	20230821	-41.59	7870	20231204	2.41	13800	-41.59	20230821	7870	2.41	20231204	13800	-41.59	20230821	7870	2.41	20231204	1.58	N	092790	500	130 억	593805	N	N	1	N	N
125	20231207	130628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	-50	5	-0.62	688927840	86051	37.16	8080	8080	7930	10470	5650	8060	8006.04	2.28	0	-14391	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2083	0.91	0.61	12	0.33	8835.00	13227.00	13800	20230821	-41.96	7870	20231204	1.78	13800	-41.96	20230821	7870	1.78	20231204	13800	-41.96	20230821	7870	1.78	20231204	1.58	N	092790	500	130 억	593805	N	N	1	N	N
126	20231207	120630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8000	-60	5	-0.74	646301890	80727	34.86	8080	8080	7930	10470	5650	8060	8006.02	2.28	0	-12913	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2080	0.91	0.60	12	0.31	8835.00	13227.00	13800	20230821	-42.03	7870	20231204	1.65	13800	-42.03	20230821	7870	1.65	20231204	13800	-42.03	20230821	7870	1.65	20231204	1.58	N	092790	500	130 억	593805	N	N	1	N	N
127	20231207	110626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8000	-60	5	-0.74	596586650	74509	32.18	8080	8080	7930	10470	5650	8060	8006.91	2.28	0	-12355	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2080	0.91	0.60	12	0.29	8835.00	13227.00	13800	20230821	-42.03	7870	20231204	1.65	13800	-42.03	20230821	7870	1.65	20231204	13800	-42.03	20230821	7870	1.65	20231204	1.58	N	092790	500	130 억	593805	N	N	1	N	N
128	20231207	100624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8040	-20	5	-0.25	442129000	55246	23.86	8080	8080	7930	10470	5650	8060	8002.91	2.28	0	-9220	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2091	0.91	0.61	12	0.21	8835.00	13227.00	13800	20230821	-41.74	7870	20231204	2.16	13800	-41.74	20230821	7870	2.16	20231204	13800	-41.74	20230821	7870	2.16	20231204	1.58	N	092790	500	130 억	593805	N	N	1	N	N
129	20231207	090630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8020	-40	5	-0.50	192163570	24031	10.38	8080	8080	7930	10470	5650	8060	7996.49	2.28	0	-2096	8433	8246	8113	7926	7793	8180	7860	130	2410	500	5640	10	1	26002000	2085	0.91	0.61	12	0.09	8835.00	13227.00	13800	20230821	-41.88	7870	20231204	1.91	13800	-41.88	20230821	7870	1.91	20231204	13800	-41.88	20230821	7870	1.91	20231204	1.58	N	092790	500	130 억	593805	N	N	1	N	N
130	20231206	160620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8060	-90	5	-1.10	1853060520	228317	121.47	8220	8300	7980	10590	5710	8150	8116.35	2.36	0	-22662	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2096	0.91	0.61	12	0.88	8835.00	13227.00	13800	20230821	-41.59	7870	20231204	2.41	13800	-41.59	20230821	7870	2.41	20231204	13800	-41.59	20230821	7870	2.41	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
131	20231206	150630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8060	-90	5	-1.10	1709228010	210514	112.00	8220	8300	7980	10590	5710	8150	8119.31	2.36	0	-20760	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2096	0.91	0.61	12	0.81	8835.00	13227.00	13800	20230821	-41.59	7870	20231204	2.41	13800	-41.59	20230821	7870	2.41	20231204	13800	-41.59	20230821	7870	2.41	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
132	20231206	140629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8040	-110	5	-1.35	1423212080	175079	93.15	8220	8300	7980	10590	5710	8150	8128.97	2.36	0	-17181	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2091	0.91	0.61	12	0.67	8835.00	13227.00	13800	20230821	-41.74	7870	20231204	2.16	13800	-41.74	20230821	7870	2.16	20231204	13800	-41.74	20230821	7870	2.16	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
133	20231206	130622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8070	-80	5	-0.98	1065685350	130564	69.46	8220	8300	8030	10590	5710	8150	8162.17	2.36	0	-8121	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2098	0.91	0.61	12	0.50	8835.00	13227.00	13800	20230821	-41.52	7870	20231204	2.54	13800	-41.52	20230821	7870	2.54	20231204	13800	-41.52	20230821	7870	2.54	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
134	20231206	120619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8150	0	3	0.00	775634300	94673	50.37	8220	8300	8120	10590	5710	8150	8192.77	2.36	0	-1076	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2119	0.92	0.62	12	0.36	8835.00	13227.00	13800	20230821	-40.94	7870	20231204	3.56	13800	-40.94	20230821	7870	3.56	20231204	13800	-40.94	20230821	7870	3.56	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
135	20231206	110630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8170	20	2	0.25	629045130	76673	40.79	8220	8300	8130	10590	5710	8150	8204.26	2.36	0	1951	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2124	0.92	0.62	12	0.29	8835.00	13227.00	13800	20230821	-40.80	7870	20231204	3.81	13800	-40.80	20230821	7870	3.81	20231204	13800	-40.80	20230821	7870	3.81	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
136	20231206	100621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8170	20	2	0.25	255543410	31310	16.66	8220	8240	8130	10590	5710	8150	8161.72	2.36	0	-3747	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2124	0.92	0.62	12	0.12	8835.00	13227.00	13800	20230821	-40.80	7870	20231204	3.81	13800	-40.80	20230821	7870	3.81	20231204	13800	-40.80	20230821	7870	3.81	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
137	20231206	090624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8150	0	3	0.00	36305470	4433	2.36	8220	8240	8150	10590	5710	8150	8189.82	2.36	0	-2818	8403	8276	8173	8046	7943	8340	8110	130	2440	500	5700	10	1	26002000	2119	0.92	0.62	12	0.02	8835.00	13227.00	13800	20230821	-40.94	7870	20231204	3.56	13800	-40.94	20230821	7870	3.56	20231204	13800	-40.94	20230821	7870	3.56	20231204	1.59	N	092790	500	130 억	613257	N	N	1	N	N
138	20231205	160628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8150	50	2	0.62	1530977210	187256	88.02	8130	8300	8070	10530	5670	8100	8176.02	2.26	0	22165	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2119	0.92	0.62	12	0.72	8835.00	13227.00	13800	20230821	-40.94	7870	20231204	3.56	13800	-40.94	20230821	7870	3.56	20231204	13800	-40.94	20230821	7870	3.56	20231204	1.57	N	092790	500	130 억	588301	N	N	1	N	N
139	20231205	150624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8150	50	2	0.62	1432321720	175136	82.32	8130	8300	8070	10530	5670	8100	8178.43	2.26	0	16879	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2119	0.92	0.62	12	0.67	8835.00	13227.00	13800	20230821	-40.94	7870	20231204	3.56	13800	-40.94	20230821	7870	3.56	20231204	13800	-40.94	20230821	7870	3.56	20231204	1.57	N	092790	500	130 억	588301	N	N	10	N	N
140	20231205	140625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8220	120	2	1.48	1167894440	142920	67.18	8130	8300	8070	10530	5670	8100	8171.77	2.26	0	21673	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2137	0.93	0.62	12	0.55	8835.00	13227.00	13800	20230821	-40.43	7870	20231204	4.45	13800	-40.43	20230821	7870	4.45	20231204	13800	-40.43	20230821	7870	4.45	20231204	1.57	N	092790	500	130 억	588301	N	N	10	N	N
141	20231205	130623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8280	180	2	2.22	1006803360	123377	57.99	8130	8300	8070	10530	5670	8100	8160.48	2.26	0	23105	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2153	0.94	0.63	12	0.47	8835.00	13227.00	13800	20230821	-40.00	7870	20231204	5.21	13800	-40.00	20230821	7870	5.21	20231204	13800	-40.00	20230821	7870	5.21	20231204	1.57	N	092790	500	130 억	588301	N	N	10	N	N
142	20231205	120619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8100	0	3	0.00	585456730	72146	33.91	8130	8170	8070	10530	5670	8100	8114.93	2.26	0	2858	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2106	0.92	0.61	12	0.28	8835.00	13227.00	13800	20230821	-41.30	7870	20231204	2.92	13800	-41.30	20230821	7870	2.92	20231204	13800	-41.30	20230821	7870	2.92	20231204	1.57	N	092790	500	130 억	588301	N	N	10	N	N
143	20231205	110619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8140	40	2	0.49	435197320	53590	25.19	8130	8170	8070	10530	5670	8100	8120.95	2.26	0	5820	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2117	0.92	0.62	12	0.21	8835.00	13227.00	13800	20230821	-41.01	7870	20231204	3.43	13800	-41.01	20230821	7870	3.43	20231204	13800	-41.01	20230821	7870	3.43	20231204	1.57	N	092790	500	130 억	588301	N	N	10	N	N
144	20231205	100622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8170	70	2	0.86	293312070	36164	17.00	8130	8170	8070	10530	5670	8100	8110.67	2.26	0	3844	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2124	0.92	0.62	12	0.14	8835.00	13227.00	13800	20230821	-40.80	7870	20231204	3.81	13800	-40.80	20230821	7870	3.81	20231204	13800	-40.80	20230821	7870	3.81	20231204	1.57	N	092790	500	130 억	588301	N	N	10	N	N
145	20231205	090620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8110	10	2	0.12	19664150	2423	1.14	8130	8130	8100	10530	5670	8100	8117.03	2.26	0	-24	8360	8230	8050	7920	7740	8295	7985	130	2430	500	5670	10	1	26002000	2109	0.92	0.61	12	0.01	8835.00	13227.00	13800	20230821	-41.23	7870	20231204	3.05	13800	-41.23	20230821	7870	3.05	20231204	13800	-41.23	20230821	7870	3.05	20231204	1.57	N	092790	500	130 억	588301	N	N	10	N	N
146	20231204	160619	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8100	100	2	1.25	1698406590	211809	227.36	8020	8180	7870	10400	5600	8000	8018.55	2.32	0	-12661	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2106	0.92	0.61	12	0.81	8835.00	13227.00	13800	20230821	-41.30	7870	20231204	2.92	13800	-41.30	20230821	7870	2.92	20231204	13800	-41.30	20230821	7870	2.92	20231204	1.46	N	092790	500	130 억	602376	N	N	10	N	N
147	20231204	150621	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8110	110	2	1.38	1596353070	199213	213.84	8020	8180	7870	10400	5600	8000	8013.30	2.32	0	-9974	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2109	0.92	0.61	12	0.77	8835.00	13227.00	13800	20230821	-41.23	7870	20231204	3.05	13800	-41.23	20230821	7870	3.05	20231204	13800	-41.23	20230821	7870	3.05	20231204	1.46	N	092790	500	130 억	602376	N	N	0	N	N
148	20231204	140617	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8120	120	2	1.50	1131687420	142134	152.57	8020	8150	7870	10400	5600	8000	7962.12	2.32	0	-9864	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2111	0.92	0.61	12	0.55	8835.00	13227.00	13800	20230821	-41.16	7870	20231204	3.18	13800	-41.16	20230821	7870	3.18	20231204	13800	-41.16	20230821	7870	3.18	20231204	1.46	N	092790	500	130 억	602376	N	N	0	N	N
149	20231204	130615	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7940	-60	5	-0.75	887389040	111819	120.03	8020	8030	7870	10400	5600	8000	7935.94	2.32	0	-21601	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2065	0.90	0.60	12	0.43	8835.00	13227.00	13800	20230821	-42.46	7870	20231204	0.89	13800	-42.46	20230821	7870	0.89	20231204	13800	-42.46	20230821	7870	0.89	20231204	1.46	N	092790	500	130 억	602376	N	N	0	N	N
150	20231204	120615	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7920	-80	5	-1.00	809001450	101921	109.41	8020	8030	7870	10400	5600	8000	7937.53	2.32	0	-21542	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2059	0.90	0.60	12	0.39	8835.00	13227.00	13800	20230821	-42.61	7870	20231204	0.64	13800	-42.61	20230821	7870	0.64	20231204	13800	-42.61	20230821	7870	0.64	20231204	1.46	N	092790	500	130 억	602376	N	N	0	N	N
151	20231204	110617	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7920	-80	5	-1.00	757196640	95376	102.38	8020	8030	7870	10400	5600	8000	7939.07	2.32	0	-22039	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2059	0.90	0.60	12	0.37	8835.00	13227.00	13800	20230821	-42.61	7870	20231204	0.64	13800	-42.61	20230821	7870	0.64	20231204	13800	-42.61	20230821	7870	0.64	20231204	1.46	N	092790	500	130 억	602376	N	N	0	N	N
152	20231204	100617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7950	-50	5	-0.62	359800910	45144	48.46	8020	8030	7920	10400	5600	8000	7970.07	2.32	0	-15519	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2067	0.90	0.60	12	0.17	8835.00	13227.00	13800	20230821	-42.39	7900	20231127	0.63	13800	-42.39	20230821	7900	0.63	20231127	13800	-42.39	20230821	7900	0.63	20231127	1.46	N	092790	500	130 억	602376	N	N	0	N	N
153	20231204	090616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	10	2	0.12	30514750	3808	4.09	8020	8030	8000	10400	5600	8000	8013.33	2.32	0	-632	8093	8046	7993	7946	7893	8070	7970	130	2400	500	5600	10	1	26002000	2083	0.91	0.61	12	0.01	8835.00	13227.00	13800	20230821	-41.96	7900	20231127	1.39	13800	-41.96	20230821	7900	1.39	20231127	13800	-41.96	20230821	7900	1.39	20231127	1.46	N	092790	500	130 억	602376	N	N	0	N	N
154	20231201	160616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8000	20	2	0.25	733000810	91766	53.33	7980	8040	7940	10370	5590	7980	7987.74	2.22	0	22881	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2080	0.91	0.60	12	0.35	8835.00	13227.00	13800	20230821	-42.03	7900	20231127	1.27	13800	-42.03	20230821	7900	1.27	20231127	13800	-42.03	20230821	7900	1.27	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N
155	20231201	150615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7990	10	2	0.13	682049500	85393	49.63	7980	8040	7940	10370	5590	7980	7987.22	2.22	0	23489	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2078	0.90	0.60	12	0.33	8835.00	13227.00	13800	20230821	-42.10	7900	20231127	1.14	13800	-42.10	20230821	7900	1.14	20231127	13800	-42.10	20230821	7900	1.14	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N
156	20231201	140615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8020	40	2	0.50	569072000	71244	41.41	7980	8040	7940	10370	5590	7980	7987.69	2.22	0	22430	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2085	0.91	0.61	12	0.27	8835.00	13227.00	13800	20230821	-41.88	7900	20231127	1.52	13800	-41.88	20230821	7900	1.52	20231127	13800	-41.88	20230821	7900	1.52	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N
157	20231201	130615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8010	30	2	0.38	520620640	65192	37.89	7980	8040	7940	10370	5590	7980	7985.99	2.22	0	20889	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2083	0.91	0.61	12	0.25	8835.00	13227.00	13800	20230821	-41.96	7900	20231127	1.39	13800	-41.96	20230821	7900	1.39	20231127	13800	-41.96	20230821	7900	1.39	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N
158	20231201	120620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8000	20	2	0.25	453783390	56836	33.03	7980	8040	7940	10370	5590	7980	7984.11	2.22	0	19072	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2080	0.91	0.60	12	0.22	8835.00	13227.00	13800	20230821	-42.03	7900	20231127	1.27	13800	-42.03	20230821	7900	1.27	20231127	13800	-42.03	20230821	7900	1.27	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N
159	20231201	110616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7990	10	2	0.13	380820250	47695	27.72	7980	8040	7940	10370	5590	7980	7984.53	2.22	0	15276	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2078	0.90	0.60	12	0.18	8835.00	13227.00	13800	20230821	-42.10	7900	20231127	1.14	13800	-42.10	20230821	7900	1.14	20231127	13800	-42.10	20230821	7900	1.14	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N
160	20231201	100620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8030	50	2	0.63	280220230	35095	20.40	7980	8040	7940	10370	5590	7980	7984.67	2.22	0	11134	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2088	0.91	0.61	12	0.13	8835.00	13227.00	13800	20230821	-41.81	7900	20231127	1.65	13800	-41.81	20230821	7900	1.65	20231127	13800	-41.81	20230821	7900	1.65	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N
161	20231201	090614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7960	-20	5	-0.25	43962280	5521	3.21	7980	7990	7940	10370	5590	7980	7961.44	2.22	0	-180	8093	8036	7973	7916	7853	8005	7885	130	2390	500	5580	10	1	26002000	2070	0.90	0.60	12	0.02	8835.00	13227.00	13800	20230821	-42.32	7900	20231127	0.76	13800	-42.32	20230821	7900	0.76	20231127	13800	-42.32	20230821	7900	0.76	20231127	1.44	N	092790	500	130 억	577441	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History