KissMeData/071090/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	160702	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
3	20231229	150657	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
4	20231229	140658	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
5	20231229	130657	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
6	20231229	120659	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
7	20231229	110630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
8	20231229	100636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
9	20231229	090636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	469873660	143361	57.60	3245	3305	3240	4225	2275	3250	3277.47	1.12	69263	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	226349	N	N	5	N	N
10	20231228	160629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	465063510	141896	57.01	3245	3305	3240	4225	2275	3250	3277.47	0.78	0	46524	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.70	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	157086	N	N	5	N	N
11	20231228	150635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	382972920	116970	47.00	3245	3300	3240	4225	2275	3250	3274.11	0.78	0	31972	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.58	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	157086	N	N	0	N	N
12	20231228	140628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	50	2	1.54	259883925	79341	31.88	3245	3300	3240	4225	2275	3250	3275.53	0.78	0	21988	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	666	5.75	0.45	12	0.39	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.45	N	071090	500	100 억	157086	N	N	0	N	N
13	20231228	130629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	45	2	1.38	209919695	64147	25.77	3245	3295	3240	4225	2275	3250	3272.48	0.78	0	13057	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	665	5.74	0.45	12	0.32	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.45	N	071090	500	100 억	157086	N	N	0	N	N
14	20231228	120631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	15	2	0.46	142690670	43672	17.55	3245	3290	3240	4225	2275	3250	3267.33	0.78	0	9377	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	659	5.69	0.44	12	0.22	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	4.45	N	071090	500	100 억	157086	N	N	0	N	N
15	20231228	110632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	25	2	0.77	129815035	39729	15.96	3245	3290	3240	4225	2275	3250	3267.51	0.78	0	9025	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	661	5.71	0.44	12	0.20	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.45	N	071090	500	100 억	157086	N	N	0	N	N
16	20231228	100629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	94509075	28906	11.61	3245	3290	3240	4225	2275	3250	3269.53	0.78	0	8515	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.14	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	157086	N	N	0	N	N
17	20231228	090629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	20	2	0.62	3019755	924	0.37	3245	3270	3245	4225	2275	3250	3268.13	0.78	0	-69	3470	3360	3285	3175	3100	3415	3230	101	975	500	2340	5	1	20191471	660	5.70	0.44	12	0.00	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.45	N	071090	500	100 억	157086	N	N	0	N	N
18	20231227	160624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	15	2	0.46	814689120	247725	274.67	3210	3395	3210	4205	2265	3235	3288.68	0.78	0	-7848	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	656	5.66	0.44	12	1.23	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
19	20231227	150633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	25	2	0.77	791549975	240612	266.78	3210	3395	3210	4205	2265	3235	3289.74	0.78	0	-7222	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	658	5.68	0.44	12	1.19	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
20	20231227	140630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	10	2	0.31	753370095	228877	253.77	3210	3395	3210	4205	2265	3235	3291.59	0.78	0	-8943	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	655	5.65	0.44	12	1.13	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
21	20231227	130626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	15	2	0.46	704051470	213724	236.97	3210	3395	3210	4205	2265	3235	3294.21	0.78	0	-9974	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	656	5.66	0.44	12	1.06	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
22	20231227	120626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	10	2	0.31	657931275	199560	221.26	3210	3395	3210	4205	2265	3235	3296.91	0.78	0	-12831	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	655	5.65	0.44	12	0.99	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
23	20231227	110630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	5	2	0.15	634381995	192308	213.22	3210	3395	3210	4205	2265	3235	3298.78	0.78	0	-12484	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	654	5.64	0.44	12	0.95	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
24	20231227	100630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	5	2	0.15	76489945	23663	26.24	3210	3260	3210	4205	2265	3235	3232.47	0.78	0	863	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	654	5.64	0.44	12	0.12	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
25	20231227	090632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	5	2	0.15	26012840	8071	8.95	3210	3255	3210	4205	2265	3235	3223.00	0.78	0	2583	3285	3260	3240	3215	3195	3250	3205	101	970	500	2320	5	1	20191471	654	5.64	0.44	12	0.04	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	4.45	N	071090	500	100 억	157408	N	N	0	N	N
26	20231226	160632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	-30	5	-0.92	284884770	87975	60.15	3250	3265	3220	4240	2290	3265	3238.32	0.82	0	-9137	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	653	5.64	0.44	12	0.44	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
27	20231226	150629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	-20	5	-0.61	259096455	80003	54.70	3250	3265	3220	4240	2290	3265	3238.58	0.82	0	-9002	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	655	5.65	0.44	12	0.40	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
28	20231226	140631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-15	5	-0.46	231668020	71535	48.91	3250	3265	3220	4240	2290	3265	3238.53	0.82	0	-8992	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	656	5.66	0.44	12	0.35	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
29	20231226	130630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-35	5	-1.07	200555420	61933	42.35	3250	3265	3220	4240	2290	3265	3238.26	0.82	0	-8780	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	652	5.63	0.44	12	0.31	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
30	20231226	120629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	-20	5	-0.61	167577645	51737	35.37	3250	3265	3220	4240	2290	3265	3239.03	0.82	0	-9464	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	655	5.65	0.44	12	0.26	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
31	20231226	110632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	-25	5	-0.77	157416495	48608	33.23	3250	3265	3220	4240	2290	3265	3238.49	0.82	0	-9461	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	654	5.64	0.44	12	0.24	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
32	20231226	100630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-15	5	-0.46	130345140	40274	27.54	3250	3265	3220	4240	2290	3265	3236.46	0.82	0	-9502	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	656	5.66	0.44	12	0.20	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
33	20231226	090631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-15	5	-0.46	13103350	4028	2.75	3250	3265	3250	4240	2290	3265	3253.07	0.82	0	-1647	3375	3320	3285	3230	3195	3302	3212	101	975	500	2350	5	1	20191471	656	5.66	0.44	12	0.02	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.52	N	071090	500	100 억	166173	N	N	1	N	N
34	20231222	160622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	-55	5	-1.66	472282315	144016	106.28	3320	3340	3250	4315	2325	3320	3279.48	0.92	0	-19737	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	659	5.69	0.44	12	0.71	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	4.61	N	071090	500	100 억	185220	N	N	1	N	N
35	20231222	150619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	-55	5	-1.66	431963400	131666	97.17	3320	3340	3250	4315	2325	3320	3280.75	0.92	0	-18724	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	659	5.69	0.44	12	0.65	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	4.61	N	071090	500	100 억	185220	N	N	0	N	N
36	20231222	140616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	-45	5	-1.36	367605085	112009	82.66	3320	3340	3250	4315	2325	3320	3281.92	0.92	0	-14543	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	661	5.71	0.44	12	0.55	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.61	N	071090	500	100 억	185220	N	N	0	N	N
37	20231222	130619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	-35	5	-1.05	336760215	102587	75.71	3320	3340	3250	4315	2325	3320	3282.68	0.92	0	-12574	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	663	5.72	0.45	12	0.51	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.61	N	071090	500	100 억	185220	N	N	0	N	N
38	20231222	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	-40	5	-1.20	307031575	93519	69.01	3320	3340	3250	4315	2325	3320	3283.09	0.92	0	-12312	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	662	5.71	0.44	12	0.46	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.61	N	071090	500	100 억	185220	N	N	0	N	N
39	20231222	110619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-20	5	-0.60	164086890	49767	36.73	3320	3340	3275	4315	2325	3320	3297.10	0.92	0	-12523	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	666	5.75	0.45	12	0.25	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.61	N	071090	500	100 억	185220	N	N	0	N	N
40	20231222	100616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	-25	5	-0.75	127381580	38638	28.51	3320	3340	3275	4315	2325	3320	3296.80	0.92	0	-11404	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	665	5.74	0.45	12	0.19	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.61	N	071090	500	100 억	185220	N	N	0	N	N
41	20231222	090617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	-15	5	-0.45	8931250	2699	1.99	3320	3320	3300	4315	2325	3320	3309.10	0.92	0	-1570	3393	3356	3318	3281	3243	3375	3300	101	995	500	2390	5	1	20191471	667	5.76	0.45	12	0.01	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.61	N	071090	500	100 억	185220	N	N	0	N	N
42	20231221	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	0	3	0.00	448315965	134989	153.61	3280	3355	3280	4315	2325	3320	3321.13	1.04	0	-24791	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	670	5.78	0.45	12	0.67	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
43	20231221	150616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	-5	5	-0.15	417041685	125567	142.89	3280	3355	3280	4315	2325	3320	3321.27	1.04	0	-22219	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	669	5.78	0.45	12	0.62	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
44	20231221	140615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	-5	5	-0.15	360955360	108682	123.67	3280	3355	3280	4315	2325	3320	3321.21	1.04	0	-16910	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	669	5.78	0.45	12	0.54	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
45	20231221	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	0	3	0.00	340544000	102530	116.67	3280	3355	3280	4315	2325	3320	3321.41	1.04	0	-16542	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	670	5.78	0.45	12	0.51	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
46	20231221	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	0	3	0.00	299045505	90053	102.47	3280	3355	3280	4315	2325	3320	3320.77	1.04	0	-16601	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	670	5.78	0.45	12	0.45	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
47	20231221	110617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3325	5	2	0.15	255866865	77053	87.68	3280	3355	3280	4315	2325	3320	3320.66	1.04	0	-18585	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	671	5.79	0.45	12	0.38	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
48	20231221	100614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3335	15	2	0.45	160499725	48372	55.04	3280	3355	3280	4315	2325	3320	3318.03	1.04	0	-4554	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	673	5.81	0.45	12	0.24	574.00	7378.00	5650	20230221	-40.97	3000	20230103	11.17	5650	-40.97	20230221	3000	11.17	20230103	5650	-40.97	20230221	3000	11.17	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
49	20231221	090615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	-35	5	-1.05	15118275	4606	5.24	3280	3310	3280	4315	2325	3320	3282.30	1.04	0	1060	3350	3335	3315	3300	3280	3342	3307	101	995	500	2390	5	1	20191471	663	5.72	0.45	12	0.02	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.64	N	071090	500	100 억	210904	N	N	0	N	N
50	20231220	160616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	30	2	0.91	284896295	85956	48.87	3300	3330	3295	4275	2305	3290	3314.37	0.95	0	16792	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	670	5.78	0.45	12	0.43	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
51	20231220	150648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	15	2	0.46	271729740	81980	46.60	3300	3330	3295	4275	2305	3290	3314.59	0.95	0	16067	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	667	5.76	0.45	12	0.41	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
52	20231220	140655	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	25	2	0.76	234885390	70855	40.28	3300	3330	3295	4275	2305	3290	3315.02	0.95	0	14857	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	669	5.78	0.45	12	0.35	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
53	20231220	130652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	30	2	0.91	207373515	62555	35.56	3300	3330	3295	4275	2305	3290	3315.06	0.95	0	13462	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	670	5.78	0.45	12	0.31	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
54	20231220	120613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	30	2	0.91	161714985	48796	27.74	3300	3330	3295	4275	2305	3290	3314.10	0.95	0	11670	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	670	5.78	0.45	12	0.24	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
55	20231220	110616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	20	2	0.61	128171655	38678	21.99	3300	3330	3295	4275	2305	3290	3313.81	0.95	0	10312	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	668	5.77	0.45	12	0.19	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
56	20231220	100615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	25	2	0.76	80874335	24403	13.87	3300	3330	3295	4275	2305	3290	3314.11	0.95	0	9126	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	669	5.78	0.45	12	0.12	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
57	20231220	090614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	5	2	0.15	16628480	5039	2.86	3300	3315	3295	4275	2305	3290	3299.96	0.95	0	1780	3363	3326	3303	3266	3243	3345	3285	101	985	500	2360	5	1	20191471	665	5.74	0.45	12	0.02	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.49	N	071090	500	100 억	192662	N	N	0	N	N
58	20231219	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	-20	5	-0.60	573974930	173942	17.58	3280	3340	3280	4300	2320	3310	3299.74	0.71	0	49189	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	664	5.73	0.45	12	0.86	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
59	20231219	150617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	-20	5	-0.60	543470685	164674	16.65	3280	3340	3280	4300	2320	3310	3300.16	0.71	0	49396	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	664	5.73	0.45	12	0.82	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
60	20231219	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-10	5	-0.30	474058645	143601	14.52	3280	3340	3280	4300	2320	3310	3301.10	0.71	0	50899	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	666	5.75	0.45	12	0.71	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
61	20231219	130617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-10	5	-0.30	449199915	136071	13.75	3280	3340	3280	4300	2320	3310	3301.09	0.71	0	50444	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	666	5.75	0.45	12	0.67	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
62	20231219	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	0	3	0.00	415915340	125979	12.73	3280	3340	3280	4300	2320	3310	3301.33	0.71	0	49794	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	668	5.77	0.45	12	0.62	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
63	20231219	110616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	0	3	0.00	370139205	112129	11.33	3280	3340	3280	4300	2320	3310	3300.85	0.71	0	48819	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	668	5.77	0.45	12	0.56	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
64	20231219	100613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-10	5	-0.30	256974585	77839	7.87	3280	3340	3280	4300	2320	3310	3301.14	0.71	0	28607	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	666	5.75	0.45	12	0.39	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
65	20231219	090613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3335	25	2	0.76	135253745	40935	4.14	3280	3340	3280	4300	2320	3310	3303.81	0.71	0	21150	3526	3417	3341	3232	3156	3472	3287	101	990	500	2380	5	1	20191471	673	5.81	0.45	12	0.20	574.00	7378.00	5650	20230221	-40.97	3000	20230103	11.17	5650	-40.97	20230221	3000	11.17	20230103	5650	-40.97	20230221	3000	11.17	20230103	4.50	N	071090	500	100 억	143392	N	N	0	N	N
66	20231218	160612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	25	2	0.76	3324163890	985009	727.09	3300	3450	3265	4270	2300	3285	3375.31	1.08	0	-69660	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	668	5.77	0.45	12	4.88	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
67	20231218	150613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	30	2	0.91	3184219065	942818	695.95	3300	3450	3265	4270	2300	3285	3377.34	1.08	0	-71624	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	669	5.78	0.45	12	4.67	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
68	20231218	140610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	35	2	1.07	3002929035	888138	655.58	3300	3450	3265	4270	2300	3285	3381.15	1.08	0	-77419	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	670	5.78	0.45	12	4.40	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
69	20231218	130611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	-10	5	-0.30	322336520	97710	72.13	3300	3355	3265	4270	2300	3285	3298.91	1.08	0	898	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	661	5.71	0.44	12	0.48	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
70	20231218	120607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	5	2	0.15	278209075	84261	62.20	3300	3355	3265	4270	2300	3285	3301.75	1.08	0	2243	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	664	5.73	0.45	12	0.42	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
71	20231218	110610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	20	2	0.61	265616115	80431	59.37	3300	3355	3265	4270	2300	3285	3302.41	1.08	0	3371	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	667	5.76	0.45	12	0.40	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
72	20231218	100610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	-5	5	-0.15	103526370	31503	23.25	3300	3325	3265	4270	2300	3285	3286.24	1.08	0	-9478	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	662	5.71	0.44	12	0.16	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
73	20231218	090607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	35	2	1.07	57214110	17377	12.83	3300	3325	3275	4270	2300	3285	3292.52	1.08	0	-12365	3338	3311	3288	3261	3238	3325	3275	101	985	500	2360	5	1	20191471	670	5.78	0.45	12	0.09	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.59	N	071090	500	100 억	218447	N	N	0	N	N
74	20231215	160608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	15	2	0.46	444647930	135367	58.40	3270	3315	3265	4250	2290	3270	3284.76	0.95	0	25389	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	663	5.72	0.45	12	0.67	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
75	20231215	150611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	10	2	0.31	426581385	129868	56.02	3270	3315	3265	4250	2290	3270	3284.73	0.95	0	25512	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	662	5.71	0.44	12	0.64	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
76	20231215	140611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	10	2	0.31	341030280	103727	44.75	3270	3315	3265	4250	2290	3270	3287.77	0.95	0	23328	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	662	5.71	0.44	12	0.51	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
77	20231215	130607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	10	2	0.31	316777975	96347	41.56	3270	3315	3265	4250	2290	3270	3287.89	0.95	0	24094	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	662	5.71	0.44	12	0.48	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
78	20231215	120608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	10	2	0.31	201903665	61313	26.45	3270	3315	3270	4250	2290	3270	3293.00	0.95	0	18314	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	662	5.71	0.44	12	0.30	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
79	20231215	110603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	25	2	0.76	141299750	42865	18.49	3270	3315	3270	4250	2290	3270	3296.39	0.95	0	14629	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	665	5.74	0.45	12	0.21	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
80	20231215	100608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	20	2	0.61	79962170	24288	10.48	3270	3310	3270	4250	2290	3270	3292.25	0.95	0	12817	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	664	5.73	0.45	12	0.12	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
81	20231215	090609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	30	2	0.92	6332300	1929	0.83	3270	3300	3270	4250	2290	3270	3282.69	0.95	0	-290	3420	3345	3290	3215	3160	3382	3252	101	980	500	2350	5	1	20191471	666	5.75	0.45	12	0.01	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.64	N	071090	500	100 억	191244	N	N	0	N	N
82	20231214	160605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	45	2	1.40	764431465	231672	209.44	3235	3365	3235	4190	2260	3225	3299.65	0.95	0	-934	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	660	5.70	0.44	12	1.15	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
83	20231214	150627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	60	2	1.86	733531490	222219	200.89	3235	3365	3235	4190	2260	3225	3300.94	0.95	0	-1727	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	663	5.72	0.45	12	1.10	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
84	20231214	140613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	55	2	1.71	677812770	205197	185.51	3235	3365	3235	4190	2260	3225	3303.23	0.95	0	-1460	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	662	5.71	0.44	12	1.02	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
85	20231214	130622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	70	2	2.17	651722625	197251	178.32	3235	3365	3235	4190	2260	3225	3304.03	0.95	0	-1584	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	665	5.74	0.45	12	0.98	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
86	20231214	120633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	65	2	2.02	616622320	186575	168.67	3235	3365	3235	4190	2260	3225	3304.96	0.95	0	1057	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	664	5.73	0.45	12	0.92	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
87	20231214	110607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	60	2	1.86	591562260	178955	161.78	3235	3365	3235	4190	2260	3225	3305.65	0.95	0	3025	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	663	5.72	0.45	12	0.89	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
88	20231214	100601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	55	2	1.71	207278830	63113	57.06	3235	3300	3235	4190	2260	3225	3284.25	0.95	0	10453	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	662	5.71	0.44	12	0.31	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
89	20231214	090540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	75	2	2.33	91377445	27905	25.23	3235	3300	3235	4190	2260	3225	3274.59	0.95	0	16201	3318	3271	3248	3201	3178	3260	3190	101	965	500	2320	5	1	20191471	666	5.75	0.45	12	0.14	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.77	N	071090	500	100 억	192477	N	N	0	N	N
90	20231213	160604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	-45	5	-1.38	356771045	109774	161.83	3295	3295	3225	4250	2290	3270	3250.12	0.93	0	3123	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	651	5.62	0.44	12	0.54	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
91	20231213	150617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-40	5	-1.22	330150080	101530	149.67	3295	3295	3230	4250	2290	3270	3251.75	0.93	0	2901	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	652	5.63	0.44	12	0.50	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
92	20231213	140617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	-10	5	-0.31	190475215	58418	86.12	3295	3295	3235	4250	2290	3270	3260.56	0.93	0	1313	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	658	5.68	0.44	12	0.29	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
93	20231213	130616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	-5	5	-0.15	161890865	49666	73.22	3295	3295	3235	4250	2290	3270	3259.59	0.93	0	1706	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	659	5.69	0.44	12	0.25	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
94	20231213	120615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	5	2	0.15	145148240	44537	65.65	3295	3295	3235	4250	2290	3270	3259.05	0.93	0	987	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	661	5.71	0.44	12	0.22	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
95	20231213	110617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	0	3	0.00	130116085	39938	58.88	3295	3295	3235	4250	2290	3270	3257.95	0.93	0	-375	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	660	5.70	0.44	12	0.20	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
96	20231213	100620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-20	5	-0.61	91226320	27953	41.21	3295	3295	3250	4250	2290	3270	3263.56	0.93	0	-5552	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	656	5.66	0.44	12	0.14	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
97	20231213	090611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	0	3	0.00	14485810	4409	6.50	3295	3295	3270	4250	2290	3270	3285.51	0.93	0	-748	3313	3291	3263	3241	3213	3277	3227	101	980	500	2350	5	1	20191471	660	5.70	0.44	12	0.02	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.88	N	071090	500	100 억	188761	N	N	0	N	N
98	20231212	160550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	5	2	0.15	215056400	66016	50.60	3280	3285	3235	4240	2290	3265	3257.64	0.90	0	7286	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	660	5.70	0.44	12	0.33	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
99	20231212	150557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	15	2	0.46	202077705	62049	47.56	3280	3285	3235	4240	2290	3265	3256.74	0.90	0	7129	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	662	5.71	0.44	12	0.31	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
100	20231212	140528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	10	2	0.31	185657115	57030	43.72	3280	3285	3235	4240	2290	3265	3255.43	0.90	0	7352	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	661	5.71	0.44	12	0.28	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
101	20231212	130527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	10	2	0.31	167724905	51549	39.51	3280	3285	3235	4240	2290	3265	3253.70	0.90	0	6952	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	661	5.71	0.44	12	0.26	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
102	20231212	120526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	-5	5	-0.15	156999705	48271	37.00	3280	3285	3235	4240	2290	3265	3252.46	0.90	0	6968	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	658	5.68	0.44	12	0.24	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
103	20231212	110532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	-10	5	-0.31	139048105	42754	32.77	3280	3285	3235	4240	2290	3265	3252.28	0.90	0	6332	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	657	5.67	0.44	12	0.21	574.00	7378.00	5650	20230221	-42.39	3000	20230103	8.50	5650	-42.39	20230221	3000	8.50	20230103	5650	-42.39	20230221	3000	8.50	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
104	20231212	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	-20	5	-0.61	100299885	30810	23.62	3280	3285	3235	4240	2290	3265	3255.43	0.90	0	2102	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	655	5.65	0.44	12	0.15	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
105	20231212	090551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	-10	5	-0.31	11586255	3540	2.71	3280	3285	3255	4240	2290	3265	3272.95	0.90	0	-1615	3365	3315	3290	3240	3215	3302	3227	101	975	500	2350	5	1	20191471	657	5.67	0.44	12	0.02	574.00	7378.00	5650	20230221	-42.39	3000	20230103	8.50	5650	-42.39	20230221	3000	8.50	20230103	5650	-42.39	20230221	3000	8.50	20230103	4.91	N	071090	500	100 억	181394	N	N	0	N	N
106	20231211	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	-5	5	-0.15	429094550	130099	98.57	3300	3340	3265	4250	2290	3270	3298.42	0.74	-17700	13914	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	659	5.69	0.44	12	0.64	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
107	20231211	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	5	2	0.15	409791705	124194	94.09	3300	3340	3275	4250	2290	3270	3299.61	0.74	-17700	14303	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	661	5.71	0.44	12	0.62	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
108	20231211	140551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	25	2	0.76	318966440	96500	73.11	3300	3340	3280	4250	2290	3270	3305.35	0.74	-17700	16393	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	665	5.74	0.45	12	0.48	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
109	20231211	130553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	20	2	0.61	294801305	89152	67.54	3300	3340	3280	4250	2290	3270	3306.73	0.74	-17700	16980	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	664	5.73	0.45	12	0.44	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
110	20231211	120551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	15	2	0.46	265135535	80128	60.71	3300	3340	3280	4250	2290	3270	3308.90	0.74	-17700	19751	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	663	5.72	0.45	12	0.40	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
111	20231211	110549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	35	2	1.07	249221245	75286	57.04	3300	3340	3280	4250	2290	3270	3310.33	0.74	-17700	19677	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	667	5.76	0.45	12	0.37	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
112	20231211	100549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	45	2	1.38	190378640	57444	43.52	3300	3340	3280	4250	2290	3270	3314.16	0.74	-17700	18278	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	669	5.78	0.45	12	0.28	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
113	20231211	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	40	2	1.22	37628305	11417	8.65	3300	3310	3280	4250	2290	3270	3295.81	0.74	-17700	-1064	3353	3311	3253	3211	3153	3332	3232	101	980	500	2350	5	1	20191471	668	5.77	0.45	12	0.06	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.76	N	071090	500	100 억	150129	N	N	0	N	N
114	20231208	160543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	75	2	2.35	427903885	131908	161.58	3200	3295	3195	4150	2240	3195	3243.95	0.74	0	14475	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	660	5.70	0.44	12	0.65	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
115	20231208	150545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	65	2	2.03	398528000	122903	150.55	3200	3295	3195	4150	2240	3195	3242.62	0.74	0	8757	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	658	5.68	0.44	12	0.61	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
116	20231208	140544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	70	2	2.19	372463245	114906	140.75	3200	3295	3195	4150	2240	3195	3241.46	0.74	0	4483	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	659	5.69	0.44	12	0.57	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
117	20231208	130544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	60	2	1.88	344719060	106389	130.32	3200	3295	3195	4150	2240	3195	3240.18	0.74	0	3545	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	657	5.67	0.44	12	0.53	574.00	7378.00	5650	20230221	-42.39	3000	20230103	8.50	5650	-42.39	20230221	3000	8.50	20230103	5650	-42.39	20230221	3000	8.50	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
118	20231208	120541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	55	2	1.72	292954595	90499	110.85	3200	3295	3195	4150	2240	3195	3237.10	0.74	0	29	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	656	5.66	0.44	12	0.45	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
119	20231208	110540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	60	2	1.88	217783340	67502	82.68	3200	3260	3195	4150	2240	3195	3226.32	0.74	0	2726	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	657	5.67	0.44	12	0.33	574.00	7378.00	5650	20230221	-42.39	3000	20230103	8.50	5650	-42.39	20230221	3000	8.50	20230103	5650	-42.39	20230221	3000	8.50	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
120	20231208	100547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	10	2	0.31	83710605	26091	31.96	3200	3230	3195	4150	2240	3195	3208.41	0.74	0	2379	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	647	5.58	0.43	12	0.13	574.00	7378.00	5650	20230221	-43.27	3000	20230103	6.83	5650	-43.27	20230221	3000	6.83	20230103	5650	-43.27	20230221	3000	6.83	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
121	20231208	090538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	25	2	0.78	24738755	7723	9.46	3200	3220	3200	4150	2240	3195	3203.26	0.74	0	1727	3245	3220	3205	3180	3165	3212	3172	101	955	500	2300	5	1	20191471	650	5.61	0.44	12	0.04	574.00	7378.00	5650	20230221	-43.01	3000	20230103	7.33	5650	-43.01	20230221	3000	7.33	20230103	5650	-43.01	20230221	3000	7.33	20230103	4.78	N	071090	500	100 억	150129	N	N	2	N	N
122	20231207	160541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	-35	5	-1.08	257569100	80495	109.91	3215	3230	3190	4195	2265	3230	3199.83	0.89	0	-29723	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	645	5.57	0.43	12	0.40	574.00	7378.00	5650	20230221	-43.45	3000	20230103	6.50	5650	-43.45	20230221	3000	6.50	20230103	5650	-43.45	20230221	3000	6.50	20230103	4.77	N	071090	500	100 억	179417	N	N	2	N	N
123	20231207	150542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	-35	5	-1.08	245880875	76837	104.92	3215	3230	3190	4195	2265	3230	3200.03	0.89	0	-28297	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	645	5.57	0.43	12	0.38	574.00	7378.00	5650	20230221	-43.45	3000	20230103	6.50	5650	-43.45	20230221	3000	6.50	20230103	5650	-43.45	20230221	3000	6.50	20230103	4.77	N	071090	500	100 억	179417	N	N	13	N	N
124	20231207	140539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	-25	5	-0.77	208061030	65003	88.76	3215	3230	3190	4195	2265	3230	3200.79	0.89	0	-21104	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	647	5.58	0.43	12	0.32	574.00	7378.00	5650	20230221	-43.27	3000	20230103	6.83	5650	-43.27	20230221	3000	6.83	20230103	5650	-43.27	20230221	3000	6.83	20230103	4.77	N	071090	500	100 억	179417	N	N	13	N	N
125	20231207	130540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-15	5	-0.46	193344930	60409	82.48	3215	3230	3190	4195	2265	3230	3200.60	0.89	0	-21000	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	649	5.60	0.44	12	0.30	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.77	N	071090	500	100 억	179417	N	N	13	N	N
126	20231207	120541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-30	5	-0.93	184785445	57742	78.84	3215	3230	3190	4195	2265	3230	3200.19	0.89	0	-20253	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	646	5.57	0.43	12	0.29	574.00	7378.00	5650	20230221	-43.36	3000	20230103	6.67	5650	-43.36	20230221	3000	6.67	20230103	5650	-43.36	20230221	3000	6.67	20230103	4.77	N	071090	500	100 억	179417	N	N	13	N	N
127	20231207	110538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-30	5	-0.93	150108860	46915	64.06	3215	3230	3190	4195	2265	3230	3199.59	0.89	0	-18532	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	646	5.57	0.43	12	0.23	574.00	7378.00	5650	20230221	-43.36	3000	20230103	6.67	5650	-43.36	20230221	3000	6.67	20230103	5650	-43.36	20230221	3000	6.67	20230103	4.77	N	071090	500	100 억	179417	N	N	13	N	N
128	20231207	100536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	-35	5	-1.08	96302295	30081	41.07	3215	3230	3190	4195	2265	3230	3201.43	0.89	0	-9358	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	645	5.57	0.43	12	0.15	574.00	7378.00	5650	20230221	-43.45	3000	20230103	6.50	5650	-43.45	20230221	3000	6.50	20230103	5650	-43.45	20230221	3000	6.50	20230103	4.77	N	071090	500	100 억	179417	N	N	13	N	N
129	20231207	090542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-30	5	-0.93	6809655	2123	2.90	3215	3215	3200	4195	2265	3230	3207.56	0.89	0	-423	3260	3245	3215	3200	3170	3252	3207	101	965	500	2320	5	1	20191471	646	5.57	0.43	12	0.01	574.00	7378.00	5650	20230221	-43.36	3000	20230103	6.67	5650	-43.36	20230221	3000	6.67	20230103	5650	-43.36	20230221	3000	6.67	20230103	4.77	N	071090	500	100 억	179417	N	N	13	N	N
130	20231206	160532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	30	2	0.94	234633285	73235	74.88	3185	3230	3185	4160	2240	3200	3203.83	0.92	0	-7210	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	652	5.63	0.44	12	0.36	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	4.76	N	071090	500	100 억	185886	N	N	13	N	N
131	20231206	150542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	10	2	0.31	207123145	64707	66.16	3185	3225	3185	4160	2240	3200	3200.94	0.92	0	-5880	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	648	5.59	0.44	12	0.32	574.00	7378.00	5650	20230221	-43.19	3000	20230103	7.00	5650	-43.19	20230221	3000	7.00	20230103	5650	-43.19	20230221	3000	7.00	20230103	4.76	N	071090	500	100 억	185886	N	N	1	N	N
132	20231206	140540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	5	2	0.16	167768160	52428	53.60	3185	3225	3185	4160	2240	3200	3199.97	0.92	0	-8357	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	647	5.58	0.43	12	0.26	574.00	7378.00	5650	20230221	-43.27	3000	20230103	6.83	5650	-43.27	20230221	3000	6.83	20230103	5650	-43.27	20230221	3000	6.83	20230103	4.76	N	071090	500	100 억	185886	N	N	1	N	N
133	20231206	130535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	15	2	0.47	160841485	50269	51.40	3185	3225	3185	4160	2240	3200	3199.62	0.92	0	-8247	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	649	5.60	0.44	12	0.25	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.76	N	071090	500	100 억	185886	N	N	1	N	N
134	20231206	120530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	5	2	0.16	136051510	42538	43.49	3185	3225	3185	4160	2240	3200	3198.35	0.92	0	-10722	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	647	5.58	0.43	12	0.21	574.00	7378.00	5650	20230221	-43.27	3000	20230103	6.83	5650	-43.27	20230221	3000	6.83	20230103	5650	-43.27	20230221	3000	6.83	20230103	4.76	N	071090	500	100 억	185886	N	N	1	N	N
135	20231206	110542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	5	2	0.16	118223145	36974	37.80	3185	3225	3185	4160	2240	3200	3197.47	0.92	0	-11920	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	647	5.58	0.43	12	0.18	574.00	7378.00	5650	20230221	-43.27	3000	20230103	6.83	5650	-43.27	20230221	3000	6.83	20230103	5650	-43.27	20230221	3000	6.83	20230103	4.76	N	071090	500	100 억	185886	N	N	1	N	N
136	20231206	100538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	-5	5	-0.16	107437560	33605	34.36	3185	3225	3185	4160	2240	3200	3197.07	0.92	0	-12317	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	645	5.57	0.43	12	0.17	574.00	7378.00	5650	20230221	-43.45	3000	20230103	6.50	5650	-43.45	20230221	3000	6.50	20230103	5650	-43.45	20230221	3000	6.50	20230103	4.76	N	071090	500	100 억	185886	N	N	1	N	N
137	20231206	090536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	0	3	0.00	13192160	4128	4.22	3185	3215	3185	4160	2240	3200	3195.78	0.92	0	-475	3286	3242	3221	3177	3156	3232	3167	101	960	500	2300	5	1	20191471	646	5.57	0.43	12	0.02	574.00	7378.00	5650	20230221	-43.36	3000	20230103	6.67	5650	-43.36	20230221	3000	6.67	20230103	5650	-43.36	20230221	3000	6.67	20230103	4.76	N	071090	500	100 억	185886	N	N	1	N	N
138	20231205	160539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-25	5	-0.78	313933685	97294	102.91	3225	3265	3200	4190	2260	3225	3226.91	1.07	0	-31358	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	646	5.57	0.43	12	0.48	574.00	7378.00	5650	20230221	-43.36	3000	20230103	6.67	5650	-43.36	20230221	3000	6.67	20230103	5650	-43.36	20230221	3000	6.67	20230103	4.85	N	071090	500	100 억	215756	N	N	1	N	N
139	20231205	150537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	-15	5	-0.47	277292140	85852	90.81	3225	3265	3200	4190	2260	3225	3229.89	1.07	0	-30382	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	648	5.59	0.44	12	0.43	574.00	7378.00	5650	20230221	-43.19	3000	20230103	7.00	5650	-43.19	20230221	3000	7.00	20230103	5650	-43.19	20230221	3000	7.00	20230103	4.85	N	071090	500	100 억	215756	N	N	2	N	N
140	20231205	140538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-10	5	-0.31	213084525	65850	69.65	3225	3265	3215	4190	2260	3225	3235.91	1.07	0	-15545	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	649	5.60	0.44	12	0.33	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.85	N	071090	500	100 억	215756	N	N	2	N	N
141	20231205	130536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	20	2	0.62	118373750	36487	38.59	3225	3265	3225	4190	2260	3225	3244.27	1.07	0	-207	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	655	5.65	0.44	12	0.18	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.85	N	071090	500	100 억	215756	N	N	2	N	N
142	20231205	120532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	10	2	0.31	103766850	31983	33.83	3225	3265	3225	4190	2260	3225	3244.44	1.07	0	407	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	653	5.64	0.44	12	0.16	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	4.85	N	071090	500	100 억	215756	N	N	2	N	N
143	20231205	110533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	20	2	0.62	88477410	27260	28.83	3225	3265	3225	4190	2260	3225	3245.69	1.07	0	-318	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	655	5.65	0.44	12	0.14	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.85	N	071090	500	100 억	215756	N	N	2	N	N
144	20231205	100534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	25	2	0.78	74172620	22848	24.17	3225	3265	3225	4190	2260	3225	3246.35	1.07	0	-1736	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	656	5.66	0.44	12	0.11	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.85	N	071090	500	100 억	215756	N	N	2	N	N
145	20231205	090532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	10	2	0.31	5243740	1621	1.71	3225	3240	3225	4190	2260	3225	3234.88	1.07	0	-1395	3301	3262	3241	3202	3181	3252	3192	101	965	500	2320	5	1	20191471	653	5.64	0.44	12	0.01	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	4.85	N	071090	500	100 억	215756	N	N	2	N	N
146	20231204	160532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	-20	5	-0.62	302653640	93588	69.93	3280	3280	3220	4215	2275	3245	3233.91	1.08	0	-2587	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	651	5.62	0.44	12	0.46	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	4.96	N	071090	500	100 억	218337	N	N	2	N	N
147	20231204	150534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-15	5	-0.46	279666830	86464	64.61	3280	3280	3220	4215	2275	3245	3234.49	1.08	0	-1680	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	652	5.63	0.44	12	0.43	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	4.96	N	071090	500	100 억	218337	N	N	0	N	N
148	20231204	140531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	0	3	0.00	244914450	75708	56.57	3280	3280	3220	4215	2275	3245	3234.99	1.08	0	-201	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	655	5.65	0.44	12	0.37	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	4.96	N	071090	500	100 억	218337	N	N	0	N	N
149	20231204	130529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	5	2	0.15	224501495	69396	51.85	3280	3280	3220	4215	2275	3245	3235.08	1.08	0	16	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	656	5.66	0.44	12	0.34	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	4.96	N	071090	500	100 억	218337	N	N	0	N	N
150	20231204	120528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	-5	5	-0.15	165414125	51120	38.20	3280	3280	3220	4215	2275	3245	3235.80	1.08	0	-2814	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	654	5.64	0.44	12	0.25	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	4.96	N	071090	500	100 억	218337	N	N	0	N	N
151	20231204	110531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	-5	5	-0.15	147870430	45698	34.15	3280	3280	3220	4215	2275	3245	3235.82	1.08	0	-4461	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	654	5.64	0.44	12	0.23	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	4.96	N	071090	500	100 억	218337	N	N	0	N	N
152	20231204	100530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	-20	5	-0.62	123860245	38272	28.60	3280	3280	3220	4215	2275	3245	3236.31	1.08	0	-5700	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	651	5.62	0.44	12	0.19	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	4.96	N	071090	500	100 억	218337	N	N	0	N	N
153	20231204	090530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	-20	5	-0.62	32959045	10128	7.57	3280	3280	3225	4215	2275	3245	3254.25	1.08	0	-7627	3325	3285	3260	3220	3195	3272	3207	101	970	500	2330	5	1	20191471	651	5.62	0.44	12	0.05	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	4.96	N	071090	500	100 억	218337	N	N	0	N	N
154	20231201	160530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	-50	5	-1.52	417408470	128262	97.73	3295	3300	3235	4280	2310	3295	3254.35	1.02	0	10987	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	655	5.65	0.44	12	0.64	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N
155	20231201	150529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-45	5	-1.37	349625015	107388	81.82	3295	3300	3235	4280	2310	3295	3255.72	1.02	0	11362	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	656	5.66	0.44	12	0.53	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N
156	20231201	140530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	-40	5	-1.21	293280855	90062	68.62	3295	3300	3235	4280	2310	3295	3256.43	1.02	0	12660	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	657	5.67	0.44	12	0.45	574.00	7378.00	5650	20230221	-42.39	3000	20230103	8.50	5650	-42.39	20230221	3000	8.50	20230103	5650	-42.39	20230221	3000	8.50	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N
157	20231201	130528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	-35	5	-1.06	274912370	84423	64.32	3295	3300	3235	4280	2310	3295	3256.37	1.02	0	13495	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	658	5.68	0.44	12	0.42	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N
158	20231201	120533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-45	5	-1.37	266107620	81719	62.26	3295	3300	3235	4280	2310	3295	3256.37	1.02	0	14382	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	656	5.66	0.44	12	0.40	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N
159	20231201	110530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	-25	5	-0.76	199082760	61120	46.57	3295	3300	3235	4280	2310	3295	3257.24	1.02	0	4683	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	660	5.70	0.44	12	0.30	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N
160	20231201	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	-55	5	-1.67	158167350	48555	37.00	3295	3300	3235	4280	2310	3295	3257.49	1.02	0	-1142	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	654	5.64	0.44	12	0.24	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N
161	20231201	090527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	-25	5	-0.76	18408300	5615	4.28	3295	3295	3270	4280	2310	3295	3278.41	1.02	0	1412	3345	3320	3285	3260	3225	3332	3272	101	985	500	2370	5	1	20191471	660	5.70	0.44	12	0.03	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	5.06	N	071090	500	100 억	206451	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History