KissMeData/139990/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160937	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
3	20231229	150925	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
4	20231229	140923	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
5	20231229	130924	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
6	20231229	120927	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
7	20231229	110844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
8	20231229	100854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
9	20231229	090853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276235970	38843	470.60	7020	7220	6990	9080	4900	6990	7111.74	20.69	-847	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
10	20231228	160844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	276200530	38838	470.54	7020	7220	6990	9080	4900	6990	7111.74	20.69	0	1745	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1878	139.22	0.78	12	0.15	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	11250	-36.89	20230627	6310	12.52	20231101	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5473041	N	N	6	N	N
11	20231228	150851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7200	210	2	3.00	256738080	36110	437.48	7020	7220	6990	9080	4900	6990	7109.89	20.69	0	1870	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1905	141.18	0.79	12	0.14	51.00	9135.00	11250	20230627	-36.00	6310	20231101	14.10	11250	-36.00	20230627	6310	14.10	20231101	11250	-36.00	20230627	6310	14.10	20231101	0.37	N	139990	500	132 억	5473041	N	N	0	N	N
12	20231228	140843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7180	190	2	2.72	201461550	28431	344.45	7020	7180	6990	9080	4900	6990	7085.98	20.69	0	1014	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1899	140.78	0.79	12	0.11	51.00	9135.00	11250	20230627	-36.18	6310	20231101	13.79	11250	-36.18	20230627	6310	13.79	20231101	11250	-36.18	20230627	6310	13.79	20231101	0.37	N	139990	500	132 억	5473041	N	N	0	N	N
13	20231228	130843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	60	2	0.86	69480000	9853	119.37	7020	7090	6990	9080	4900	6990	7051.66	20.69	0	-397	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1865	138.24	0.77	12	0.04	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	11250	-37.33	20230627	6310	11.73	20231101	11250	-37.33	20230627	6310	11.73	20231101	0.37	N	139990	500	132 억	5473041	N	N	0	N	N
14	20231228	120846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7060	70	2	1.00	53985420	7647	92.65	7020	7090	6990	9080	4900	6990	7059.69	20.69	0	-407	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1868	138.43	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.24	6310	20231101	11.89	11250	-37.24	20230627	6310	11.89	20231101	11250	-37.24	20230627	6310	11.89	20231101	0.37	N	139990	500	132 억	5473041	N	N	0	N	N
15	20231228	110847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	40	2	0.57	44427470	6291	76.22	7020	7090	6990	9080	4900	6990	7062.07	20.69	0	-369	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1860	137.84	0.77	12	0.02	51.00	9135.00	11250	20230627	-37.51	6310	20231101	11.41	11250	-37.51	20230627	6310	11.41	20231101	11250	-37.51	20230627	6310	11.41	20231101	0.37	N	139990	500	132 억	5473041	N	N	0	N	N
16	20231228	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7070	80	2	1.14	36941320	5228	63.34	7020	7090	6990	9080	4900	6990	7066.05	20.69	0	-341	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1870	138.63	0.77	12	0.02	51.00	9135.00	11250	20230627	-37.16	6310	20231101	12.04	11250	-37.16	20230627	6310	12.04	20231101	11250	-37.16	20230627	6310	12.04	20231101	0.37	N	139990	500	132 억	5473041	N	N	0	N	N
17	20231228	090849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	50	2	0.72	4847710	690	8.36	7020	7050	6990	9080	4900	6990	7025.67	20.69	0	-387	7076	7032	6956	6912	6836	7050	6930	132	2090	500	5170	10	1	26452189	1862	138.04	0.77	12	0.00	51.00	9135.00	11250	20230627	-37.42	6310	20231101	11.57	11250	-37.42	20230627	6310	11.57	20231101	11250	-37.42	20230627	6310	11.57	20231101	0.37	N	139990	500	132 억	5473041	N	N	0	N	N
18	20231227	160836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6990	40	2	0.58	57316000	8252	42.95	6990	7000	6880	9030	4870	6950	6945.68	20.69	0	-984	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1849	137.06	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.87	6310	20231101	10.78	11250	-37.87	20230627	6310	10.78	20231101	11250	-37.87	20230627	6310	10.78	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
19	20231227	150848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6970	20	2	0.29	53404290	7692	40.04	6990	7000	6880	9030	4870	6950	6942.84	20.69	0	-974	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1844	136.67	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.04	6310	20231101	10.46	11250	-38.04	20230627	6310	10.46	20231101	11250	-38.04	20230627	6310	10.46	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
20	20231227	140845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	10	2	0.14	47334220	6821	35.50	6990	7000	6880	9030	4870	6950	6939.48	20.69	0	-964	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1841	136.47	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	11250	-38.13	20230627	6310	10.30	20231101	11250	-38.13	20230627	6310	10.30	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
21	20231227	130837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	0	3	0.00	44341670	6391	33.27	6990	7000	6880	9030	4870	6950	6938.14	20.69	0	-932	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1838	136.27	0.76	12	0.02	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
22	20231227	120839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6970	20	2	0.29	36309030	5238	27.26	6990	7000	6880	9030	4870	6950	6931.85	20.69	0	-768	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1844	136.67	0.76	12	0.02	51.00	9135.00	11250	20230627	-38.04	6310	20231101	10.46	11250	-38.04	20230627	6310	10.46	20231101	11250	-38.04	20230627	6310	10.46	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
23	20231227	110845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	-10	5	-0.14	33479860	4831	25.15	6990	6990	6880	9030	4870	6950	6930.21	20.69	0	-743	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1836	136.08	0.76	12	0.02	51.00	9135.00	11250	20230627	-38.31	6310	20231101	9.98	11250	-38.31	20230627	6310	9.98	20231101	11250	-38.31	20230627	6310	9.98	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
24	20231227	100844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	0	3	0.00	18668410	2698	14.04	6990	6990	6880	9030	4870	6950	6919.35	20.69	0	-112	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1838	136.27	0.76	12	0.01	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
25	20231227	090846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	30	2	0.43	4750300	687	3.58	6990	6990	6880	9030	4870	6950	6914.56	20.69	0	2	7076	7012	6926	6862	6776	6970	6820	132	2080	500	5140	10	1	26452189	1846	136.86	0.76	12	0.00	51.00	9135.00	11250	20230627	-37.96	6310	20231101	10.62	11250	-37.96	20230627	6310	10.62	20231101	11250	-37.96	20230627	6310	10.62	20231101	0.37	N	139990	500	132 억	5474173	N	N	0	N	N
26	20231226	160846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-50	5	-0.71	132404020	19191	179.44	6990	6990	6840	9100	4900	7000	6899.25	20.70	0	510	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1838	136.27	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
27	20231226	150844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6930	-70	5	-1.00	126660560	18363	171.70	6990	6990	6840	9100	4900	7000	6897.60	20.70	0	603	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1833	135.88	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.40	6310	20231101	9.83	11250	-38.40	20230627	6310	9.83	20231101	11250	-38.40	20230627	6310	9.83	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
28	20231226	140845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6930	-70	5	-1.00	122308730	17735	165.83	6990	6990	6840	9100	4900	7000	6896.46	20.70	0	620	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1833	135.88	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.40	6310	20231101	9.83	11250	-38.40	20230627	6310	9.83	20231101	11250	-38.40	20230627	6310	9.83	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
29	20231226	130844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	-60	5	-0.86	76152760	11038	103.21	6990	6990	6840	9100	4900	7000	6899.14	20.70	0	594	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1836	136.08	0.76	12	0.04	51.00	9135.00	11250	20230627	-38.31	6310	20231101	9.98	11250	-38.31	20230627	6310	9.98	20231101	11250	-38.31	20230627	6310	9.98	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
30	20231226	120844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	-100	5	-1.43	51541080	7472	69.86	6990	6990	6840	9100	4900	7000	6897.90	20.70	0	-383	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1825	135.29	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.67	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11250	-38.67	20230627	6310	9.35	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
31	20231226	110847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-50	5	-0.71	24320250	3520	32.91	6990	6990	6840	9100	4900	7000	6909.16	20.70	0	-246	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1838	136.27	0.76	12	0.01	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
32	20231226	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-50	5	-0.71	19451940	2818	26.35	6990	6990	6840	9100	4900	7000	6902.75	20.70	0	-311	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1838	136.27	0.76	12	0.01	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
33	20231226	090846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	-60	5	-0.86	5443160	789	7.38	6990	6990	6840	9100	4900	7000	6898.81	20.70	0	-29	7100	7050	6990	6940	6880	7075	6965	132	2100	500	5180	10	1	26452189	1836	136.08	0.76	12	0.00	51.00	9135.00	11250	20230627	-38.31	6310	20231101	9.98	11250	-38.31	20230627	6310	9.98	20231101	11250	-38.31	20230627	6310	9.98	20231101	0.37	N	139990	500	132 억	5475111	N	N	0	N	N
34	20231222	160832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	40	2	0.57	74634190	10689	66.66	6960	7040	6930	9040	4880	6960	6982.34	20.71	0	-2948	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1852	137.25	0.77	12	0.04	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	11250	-37.78	20230627	6310	10.94	20231101	11250	-37.78	20230627	6310	10.94	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
35	20231222	150830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	0	3	0.00	69441490	9944	62.02	6960	7040	6930	9040	4880	6960	6983.26	20.71	0	-2755	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1841	136.47	0.76	12	0.04	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	11250	-38.13	20230627	6310	10.30	20231101	11250	-38.13	20230627	6310	10.30	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
36	20231222	140826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	50	2	0.72	62489670	8946	55.79	6960	7040	6930	9040	4880	6960	6985.21	20.71	0	-2714	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1854	137.45	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.69	6310	20231101	11.09	11250	-37.69	20230627	6310	11.09	20231101	11250	-37.69	20230627	6310	11.09	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
37	20231222	130829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	40	2	0.57	52579150	7525	46.93	6960	7040	6930	9040	4880	6960	6987.26	20.71	0	-2383	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1852	137.25	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	11250	-37.78	20230627	6310	10.94	20231101	11250	-37.78	20230627	6310	10.94	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
38	20231222	120827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	40	2	0.57	48836200	6989	43.59	6960	7040	6930	9040	4880	6960	6987.58	20.71	0	-2367	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1852	137.25	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	11250	-37.78	20230627	6310	10.94	20231101	11250	-37.78	20230627	6310	10.94	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
39	20231222	110827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	40	2	0.57	41755320	5974	37.26	6960	7040	6930	9040	4880	6960	6989.51	20.71	0	-1967	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1852	137.25	0.77	12	0.02	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	11250	-37.78	20230627	6310	10.94	20231101	11250	-37.78	20230627	6310	10.94	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
40	20231222	100824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	60	2	0.86	19825060	2845	17.74	6960	7020	6930	9040	4880	6960	6968.39	20.71	0	-1149	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1857	137.65	0.77	12	0.01	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	11250	-37.60	20230627	6310	11.25	20231101	11250	-37.60	20230627	6310	11.25	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
41	20231222	090828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	0	3	0.00	1844410	265	1.65	6960	6970	6960	9040	4880	6960	6960.04	20.71	0	-136	7140	7050	6930	6840	6720	6990	6780	132	2080	500	5150	10	1	26452189	1841	136.47	0.76	12	0.00	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	11250	-38.13	20230627	6310	10.30	20231101	11250	-38.13	20230627	6310	10.30	20231101	0.36	N	139990	500	132 억	5478050	N	N	0	N	N
42	20231221	160822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-60	5	-0.85	111586510	16018	48.50	7020	7020	6810	9120	4920	7020	6966.32	20.71	0	-1405	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1841	136.47	0.76	12	0.06	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	11250	-38.13	20230627	6310	10.30	20231101	11250	-38.13	20230627	6310	10.30	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
43	20231221	150824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-70	5	-1.00	99248470	14242	43.12	7020	7020	6810	9120	4920	7020	6968.72	20.71	0	-837	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1838	136.27	0.76	12	0.05	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
44	20231221	140823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-60	5	-0.85	86322840	12384	37.50	7020	7020	6810	9120	4920	7020	6970.51	20.71	0	-825	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1841	136.47	0.76	12	0.05	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	11250	-38.13	20230627	6310	10.30	20231101	11250	-38.13	20230627	6310	10.30	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
45	20231221	130821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6970	-50	5	-0.71	80181670	11502	34.83	7020	7020	6810	9120	4920	7020	6971.11	20.71	0	-576	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1844	136.67	0.76	12	0.04	51.00	9135.00	11250	20230627	-38.04	6310	20231101	10.46	11250	-38.04	20230627	6310	10.46	20231101	11250	-38.04	20230627	6310	10.46	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
46	20231221	120826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-70	5	-1.00	77436470	11107	33.63	7020	7020	6810	9120	4920	7020	6971.86	20.71	0	-576	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1838	136.27	0.76	12	0.04	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
47	20231221	110826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	-120	5	-1.71	74990580	10754	32.56	7020	7020	6810	9120	4920	7020	6973.27	20.71	0	-649	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1825	135.29	0.76	12	0.04	51.00	9135.00	11250	20230627	-38.67	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11250	-38.67	20230627	6310	9.35	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
48	20231221	100823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	-20	5	-0.28	46837530	6682	20.23	7020	7020	6980	9120	4920	7020	7009.51	20.71	0	-392	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1852	137.25	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	11250	-37.78	20230627	6310	10.94	20231101	11250	-37.78	20230627	6310	10.94	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
49	20231221	090823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	0	3	0.00	10351870	1478	4.48	7020	7020	6980	9120	4920	7020	7003.97	20.71	0	-56	7213	7116	6963	6866	6713	7165	6915	132	2100	500	5190	10	1	26452189	1857	137.65	0.77	12	0.01	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	11250	-37.60	20230627	6310	11.25	20231101	11250	-37.60	20230627	6310	11.25	20231101	0.35	N	139990	500	132 억	5478843	N	N	0	N	N
50	20231220	160826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	190	2	2.78	228353810	32719	171.46	6810	7060	6810	8870	4790	6830	6979.10	20.71	0	91	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1857	137.65	0.77	12	0.12	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	11250	-37.60	20230627	6310	11.25	20231101	11250	-37.60	20230627	6310	11.25	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
51	20231220	150907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	150	2	2.20	215577970	30899	161.92	6810	7060	6810	8870	4790	6830	6976.86	20.71	0	47	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1846	136.86	0.76	12	0.12	51.00	9135.00	11250	20230627	-37.96	6310	20231101	10.62	11250	-37.96	20230627	6310	10.62	20231101	11250	-37.96	20230627	6310	10.62	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
52	20231220	140919	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	220	2	3.22	178733010	25638	134.35	6810	7060	6810	8870	4790	6830	6971.41	20.71	0	239	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1865	138.24	0.77	12	0.10	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	11250	-37.33	20230627	6310	11.73	20231101	11250	-37.33	20230627	6310	11.73	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
53	20231220	130912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	170	2	2.49	124701580	17952	94.07	6810	7020	6810	8870	4790	6830	6946.39	20.71	0	179	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1852	137.25	0.77	12	0.07	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	11250	-37.78	20230627	6310	10.94	20231101	11250	-37.78	20230627	6310	10.94	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
54	20231220	120821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6930	100	2	1.46	78848810	11393	59.70	6810	6980	6810	8870	4790	6830	6920.81	20.71	0	160	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1833	135.88	0.76	12	0.04	51.00	9135.00	11250	20230627	-38.40	6310	20231101	9.83	11250	-38.40	20230627	6310	9.83	20231101	11250	-38.40	20230627	6310	9.83	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
55	20231220	110824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	110	2	1.61	51396100	7441	38.99	6810	6950	6810	8870	4790	6830	6907.15	20.71	0	-338	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1836	136.08	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.31	6310	20231101	9.98	11250	-38.31	20230627	6310	9.98	20231101	11250	-38.31	20230627	6310	9.98	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
56	20231220	100824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	120	2	1.76	34325260	4980	26.10	6810	6950	6810	8870	4790	6830	6892.62	20.71	0	-177	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1838	136.27	0.76	12	0.02	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	11250	-38.22	20230627	6310	10.14	20231101	11250	-38.22	20230627	6310	10.14	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
57	20231220	090822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	20	2	0.29	5943130	870	4.56	6810	6860	6810	8870	4790	6830	6831.18	20.71	0	102	6996	6912	6836	6752	6676	6955	6795	132	2040	500	5050	10	1	26452189	1812	134.31	0.75	12	0.00	51.00	9135.00	11250	20230627	-39.11	6310	20231101	8.56	11250	-39.11	20230627	6310	8.56	20231101	11250	-39.11	20230627	6310	8.56	20231101	0.35	N	139990	500	132 억	5478911	N	N	0	N	N
58	20231219	160822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	20	2	0.29	130521000	19083	163.54	6770	6920	6760	8850	4770	6810	6839.65	20.71	0	-1259	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1807	133.92	0.75	12	0.07	51.00	9135.00	11250	20230627	-39.29	6310	20231101	8.24	11250	-39.29	20230627	6310	8.24	20231101	11250	-39.29	20230627	6310	8.24	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
59	20231219	150826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	90	2	1.32	119127640	17421	149.29	6770	6920	6760	8850	4770	6810	6838.16	20.71	0	-420	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1825	135.29	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.67	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11250	-38.67	20230627	6310	9.35	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
60	20231219	140820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	70	2	1.03	103958950	15223	130.46	6770	6920	6760	8850	4770	6810	6829.07	20.71	0	513	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1820	134.90	0.75	12	0.06	51.00	9135.00	11250	20230627	-38.84	6310	20231101	9.03	11250	-38.84	20230627	6310	9.03	20231101	11250	-38.84	20230627	6310	9.03	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
61	20231219	130826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	100	2	1.47	85693060	12569	107.71	6770	6920	6760	8850	4770	6810	6817.81	20.71	0	458	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1828	135.49	0.76	12	0.05	51.00	9135.00	11250	20230627	-38.58	6310	20231101	9.51	11250	-38.58	20230627	6310	9.51	20231101	11250	-38.58	20230627	6310	9.51	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
62	20231219	120829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	20	2	0.29	56304500	8291	71.05	6770	6830	6760	8850	4770	6810	6791.04	20.71	0	80	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1807	133.92	0.75	12	0.03	51.00	9135.00	11250	20230627	-39.29	6310	20231101	8.24	11250	-39.29	20230627	6310	8.24	20231101	11250	-39.29	20230627	6310	8.24	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
63	20231219	110825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-10	5	-0.15	37471960	5527	47.36	6770	6810	6760	8850	4770	6810	6779.80	20.71	0	80	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1799	133.33	0.74	12	0.02	51.00	9135.00	11250	20230627	-39.56	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11250	-39.56	20230627	6310	7.77	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
64	20231219	100822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-30	5	-0.44	29741630	4391	37.63	6770	6790	6760	8850	4770	6810	6773.32	20.71	0	46	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1793	132.94	0.74	12	0.02	51.00	9135.00	11250	20230627	-39.73	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11250	-39.73	20230627	6310	7.45	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
65	20231219	090819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-30	5	-0.44	1252490	185	1.59	6770	6780	6760	8850	4770	6810	6770.22	20.71	0	0	6856	6832	6806	6782	6756	6835	6785	132	2040	500	5030	10	1	26452189	1793	132.94	0.74	12	0.00	51.00	9135.00	11250	20230627	-39.73	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11250	-39.73	20230627	6310	7.45	20231101	0.36	N	139990	500	132 억	5479438	N	N	0	N	N
66	20231218	160818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	0	3	0.00	76550710	11260	82.31	6810	6830	6780	8850	4770	6810	6798.39	20.71	0	803	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1801	133.53	0.75	12	0.04	51.00	9135.00	11250	20230627	-39.47	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11250	-39.47	20230627	6310	7.92	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
67	20231218	150822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-10	5	-0.15	75549990	11113	81.24	6810	6830	6780	8850	4770	6810	6798.34	20.71	0	797	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1799	133.33	0.74	12	0.04	51.00	9135.00	11250	20230627	-39.56	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11250	-39.56	20230627	6310	7.77	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
68	20231218	140817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-20	5	-0.29	59367910	8730	63.82	6810	6830	6780	8850	4770	6810	6800.45	20.71	0	743	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1796	133.14	0.74	12	0.03	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
69	20231218	130818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	0	3	0.00	49604770	7294	53.32	6810	6830	6780	8850	4770	6810	6800.76	20.71	0	743	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1801	133.53	0.75	12	0.03	51.00	9135.00	11250	20230627	-39.47	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11250	-39.47	20230627	6310	7.92	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
70	20231218	120812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	0	3	0.00	45122560	6635	48.50	6810	6830	6780	8850	4770	6810	6800.69	20.71	0	743	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1801	133.53	0.75	12	0.03	51.00	9135.00	11250	20230627	-39.47	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11250	-39.47	20230627	6310	7.92	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
71	20231218	110816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	10	2	0.15	34860380	5128	37.49	6810	6830	6780	8850	4770	6810	6798.05	20.71	0	709	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1804	133.73	0.75	12	0.02	51.00	9135.00	11250	20230627	-39.38	6310	20231101	8.08	11250	-39.38	20230627	6310	8.08	20231101	11250	-39.38	20230627	6310	8.08	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
72	20231218	100814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	0	3	0.00	19007230	2798	20.45	6810	6830	6780	8850	4770	6810	6793.15	20.71	0	703	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1801	133.53	0.75	12	0.01	51.00	9135.00	11250	20230627	-39.47	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11250	-39.47	20230627	6310	7.92	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
73	20231218	090812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-10	5	-0.15	2885400	424	3.10	6810	6820	6800	8850	4770	6810	6805.19	20.71	0	0	6843	6826	6793	6776	6743	6835	6785	132	2040	500	5030	10	1	26452189	1799	133.33	0.74	12	0.00	51.00	9135.00	11250	20230627	-39.56	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11250	-39.56	20230627	6310	7.77	20231101	0.36	N	139990	500	132 억	5478671	N	N	0	N	N
74	20231215	160814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	30	2	0.44	92838540	13680	171.86	6790	6810	6760	8810	4750	6780	6786.40	20.71	0	1099	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1801	133.53	0.75	12	0.05	51.00	9135.00	11250	20230627	-39.47	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11250	-39.47	20230627	6310	7.92	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
75	20231215	150817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	10	2	0.15	83422850	12296	154.47	6790	6800	6760	8810	4750	6780	6784.55	20.71	0	1100	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1796	133.14	0.74	12	0.05	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
76	20231215	140817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6770	-10	5	-0.15	75688810	11153	140.11	6790	6800	6760	8810	4750	6780	6786.41	20.71	0	1033	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1791	132.75	0.74	12	0.04	51.00	9135.00	11250	20230627	-39.82	6310	20231101	7.29	11250	-39.82	20230627	6310	7.29	20231101	11250	-39.82	20230627	6310	7.29	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
77	20231215	130811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	10	2	0.15	57916450	8537	107.25	6790	6800	6760	8810	4750	6780	6784.17	20.71	0	982	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1796	133.14	0.74	12	0.03	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
78	20231215	120813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	20	2	0.29	35213710	5186	65.15	6790	6800	6760	8810	4750	6780	6790.15	20.71	0	421	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1799	133.33	0.74	12	0.02	51.00	9135.00	11250	20230627	-39.56	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11250	-39.56	20230627	6310	7.77	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
79	20231215	110807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	0	3	0.00	26995200	3976	49.95	6790	6800	6760	8810	4750	6780	6789.54	20.71	0	89	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1793	132.94	0.74	12	0.02	51.00	9135.00	11250	20230627	-39.73	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11250	-39.73	20230627	6310	7.45	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
80	20231215	100812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	0	3	0.00	17449230	2570	32.29	6790	6800	6760	8810	4750	6780	6789.58	20.71	0	0	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1793	132.94	0.74	12	0.01	51.00	9135.00	11250	20230627	-39.73	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11250	-39.73	20230627	6310	7.45	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
81	20231215	090816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6760	-20	5	-0.29	2969190	438	5.50	6790	6800	6760	8810	4750	6780	6778.97	20.71	0	0	6900	6840	6810	6750	6720	6825	6735	132	2030	500	5010	10	1	26452189	1788	132.55	0.74	12	0.00	51.00	9135.00	11250	20230627	-39.91	6310	20231101	7.13	11250	-39.91	20230627	6310	7.13	20231101	11250	-39.91	20230627	6310	7.13	20231101	0.36	N	139990	500	132 억	5477623	N	N	0	N	N
82	20231214	160809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-10	5	-0.15	52478580	7715	123.46	6840	6870	6780	8820	4760	6790	6802.15	20.72	0	-2611	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1793	132.94	0.74	12	0.03	51.00	9135.00	11250	20230627	-39.73	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11250	-39.73	20230627	6310	7.45	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
83	20231214	150837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-10	5	-0.15	47677930	7007	112.13	6840	6870	6780	8820	4760	6790	6804.33	20.72	0	-2465	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1793	132.94	0.74	12	0.03	51.00	9135.00	11250	20230627	-39.73	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11250	-39.73	20230627	6310	7.45	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
84	20231214	140816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	30	2	0.44	39740660	5838	93.42	6840	6870	6780	8820	4760	6790	6807.24	20.72	0	-1723	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1804	133.73	0.75	12	0.02	51.00	9135.00	11250	20230627	-39.38	6310	20231101	8.08	11250	-39.38	20230627	6310	8.08	20231101	11250	-39.38	20230627	6310	8.08	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
85	20231214	130835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	30	2	0.44	33281540	4887	78.20	6840	6870	6780	8820	4760	6790	6810.22	20.72	0	-1645	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1804	133.73	0.75	12	0.02	51.00	9135.00	11250	20230627	-39.38	6310	20231101	8.08	11250	-39.38	20230627	6310	8.08	20231101	11250	-39.38	20230627	6310	8.08	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
86	20231214	120847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	0	3	0.00	27744040	4073	65.18	6840	6870	6780	8820	4760	6790	6811.70	20.72	0	-1492	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1796	133.14	0.74	12	0.02	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
87	20231214	110818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	0	3	0.00	23544970	3455	55.29	6840	6870	6780	8820	4760	6790	6814.75	20.72	0	-1182	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1796	133.14	0.74	12	0.01	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
88	20231214	100803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	60	2	0.88	12945580	1898	30.37	6840	6870	6780	8820	4760	6790	6820.64	20.72	0	-225	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1812	134.31	0.75	12	0.01	51.00	9135.00	11250	20230627	-39.11	6310	20231101	8.56	11250	-39.11	20230627	6310	8.56	20231101	11250	-39.11	20230627	6310	8.56	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
89	20231214	090742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	0	3	0.00	1210800	178	2.85	6840	6840	6780	8820	4760	6790	6802.25	20.72	0	-25	6903	6846	6813	6756	6723	6830	6740	132	2030	500	5020	10	1	26452189	1796	133.14	0.74	12	0.00	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.36	N	139990	500	132 억	5480038	N	N	0	N	N
90	20231213	160807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-80	5	-1.16	42625880	6249	48.86	6870	6870	6780	8930	4810	6870	6821.23	20.72	0	-1644	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1796	133.14	0.74	12	0.02	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
91	20231213	150825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-80	5	-1.16	37813470	5540	43.32	6870	6870	6790	8930	4810	6870	6825.54	20.72	0	-1072	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1796	133.14	0.74	12	0.02	51.00	9135.00	11250	20230627	-39.64	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
92	20231213	140824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	-60	5	-0.87	29512050	4319	33.77	6870	6870	6800	8930	4810	6870	6833.07	20.72	0	-595	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1801	133.53	0.75	12	0.02	51.00	9135.00	11250	20230627	-39.47	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11250	-39.47	20230627	6310	7.92	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
93	20231213	130826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	-50	5	-0.73	25433380	3721	29.10	6870	6870	6800	8930	4810	6870	6835.09	20.72	0	-233	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1804	133.73	0.75	12	0.01	51.00	9135.00	11250	20230627	-39.38	6310	20231101	8.08	11250	-39.38	20230627	6310	8.08	20231101	11250	-39.38	20230627	6310	8.08	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
94	20231213	120823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-70	5	-1.02	24545630	3591	28.08	6870	6870	6800	8930	4810	6870	6835.32	20.72	0	-236	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1799	133.33	0.74	12	0.01	51.00	9135.00	11250	20230627	-39.56	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11250	-39.56	20230627	6310	7.77	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
95	20231213	110825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	-30	5	-0.44	9908050	1446	11.31	6870	6870	6840	8930	4810	6870	6852.04	20.72	0	55	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1809	134.12	0.75	12	0.01	51.00	9135.00	11250	20230627	-39.20	6310	20231101	8.40	11250	-39.20	20230627	6310	8.40	20231101	11250	-39.20	20230627	6310	8.40	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
96	20231213	100829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	-20	5	-0.29	8394280	1225	9.58	6870	6870	6840	8930	4810	6870	6852.47	20.72	0	55	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1812	134.31	0.75	12	0.00	51.00	9135.00	11250	20230627	-39.11	6310	20231101	8.56	11250	-39.11	20230627	6310	8.56	20231101	11250	-39.11	20230627	6310	8.56	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
97	20231213	090817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6860	-10	5	-0.15	329750	48	0.38	6870	6870	6860	8930	4810	6870	6869.79	20.72	0	0	6983	6926	6873	6816	6763	6955	6845	132	2060	500	5080	10	1	26452189	1815	134.51	0.75	12	0.00	51.00	9135.00	11250	20230627	-39.02	6310	20231101	8.72	11250	-39.02	20230627	6310	8.72	20231101	11250	-39.02	20230627	6310	8.72	20231101	0.37	N	139990	500	132 억	5481750	N	N	0	N	N
98	20231212	160750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	-20	5	-0.29	85996460	12506	65.10	6830	6930	6820	8950	4830	6890	6876.63	20.72	0	85	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1817	134.71	0.75	12	0.05	51.00	9135.00	11250	20230627	-38.93	6310	20231101	8.87	11250	-38.93	20230627	6310	8.87	20231101	11250	-38.93	20230627	6310	8.87	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
99	20231212	150758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	-20	5	-0.29	73987700	10758	56.00	6830	6930	6820	8950	4830	6890	6877.46	20.72	0	349	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1817	134.71	0.75	12	0.04	51.00	9135.00	11250	20230627	-38.93	6310	20231101	8.87	11250	-38.93	20230627	6310	8.87	20231101	11250	-38.93	20230627	6310	8.87	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
100	20231212	140715	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	-10	5	-0.15	54117660	7868	40.96	6830	6930	6820	8950	4830	6890	6878.20	20.72	0	579	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1820	134.90	0.75	12	0.03	51.00	9135.00	11250	20230627	-38.84	6310	20231101	9.03	11250	-38.84	20230627	6310	9.03	20231101	11250	-38.84	20230627	6310	9.03	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
101	20231212	130718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	-10	5	-0.15	52039020	7566	39.39	6830	6930	6820	8950	4830	6890	6878.01	20.72	0	590	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1820	134.90	0.75	12	0.03	51.00	9135.00	11250	20230627	-38.84	6310	20231101	9.03	11250	-38.84	20230627	6310	9.03	20231101	11250	-38.84	20230627	6310	9.03	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
102	20231212	120711	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	-10	5	-0.15	43602830	6339	33.00	6830	6930	6820	8950	4830	6890	6878.50	20.72	0	590	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1820	134.90	0.75	12	0.02	51.00	9135.00	11250	20230627	-38.84	6310	20231101	9.03	11250	-38.84	20230627	6310	9.03	20231101	11250	-38.84	20230627	6310	9.03	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
103	20231212	110722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	-10	5	-0.15	38803920	5642	29.37	6830	6930	6820	8950	4830	6890	6877.69	20.72	0	590	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1820	134.90	0.75	12	0.02	51.00	9135.00	11250	20230627	-38.84	6310	20231101	9.03	11250	-38.84	20230627	6310	9.03	20231101	11250	-38.84	20230627	6310	9.03	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
104	20231212	100750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	0	3	0.00	19615390	2848	14.83	6830	6930	6820	8950	4830	6890	6887.43	20.72	0	205	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1823	135.10	0.75	12	0.01	51.00	9135.00	11250	20230627	-38.76	6310	20231101	9.19	11250	-38.76	20230627	6310	9.19	20231101	11250	-38.76	20230627	6310	9.19	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
105	20231212	090750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	0	3	0.00	3857670	564	2.94	6830	6910	6820	8950	4830	6890	6839.84	20.72	0	185	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1823	135.10	0.75	12	0.00	51.00	9135.00	11250	20230627	-38.76	6310	20231101	9.19	11250	-38.76	20230627	6310	9.19	20231101	11250	-38.76	20230627	6310	9.19	20231101	0.36	N	139990	500	132 억	5481392	N	N	0	N	N
106	20231211	160753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	60	2	0.88	131122570	19195	198.52	6830	6900	6800	8870	4790	6830	6831.05	20.71	-315	1932	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1823	135.10	0.75	12	0.07	51.00	9135.00	11650	20221207	-40.86	6310	20231101	9.19	11250	-38.76	20230627	6310	9.19	20231101	11250	-38.76	20230627	6310	9.19	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
107	20231211	150750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	40	2	0.59	124122630	18179	188.01	6830	6900	6800	8870	4790	6830	6827.80	20.71	-315	1859	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1817	134.71	0.75	12	0.07	51.00	9135.00	11650	20221207	-41.03	6310	20231101	8.87	11250	-38.93	20230627	6310	8.87	20231101	11250	-38.93	20230627	6310	8.87	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
108	20231211	140750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	50	2	0.73	112230220	16451	170.14	6830	6890	6800	8870	4790	6830	6822.09	20.71	-315	1626	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1820	134.90	0.75	12	0.06	51.00	9135.00	11650	20221207	-40.94	6310	20231101	9.03	11250	-38.84	20230627	6310	9.03	20231101	11250	-38.84	20230627	6310	9.03	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
109	20231211	130751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	20	2	0.29	99375650	14580	150.79	6830	6860	6800	8870	4790	6830	6815.89	20.71	-315	982	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1812	134.31	0.75	12	0.06	51.00	9135.00	11650	20221207	-41.20	6310	20231101	8.56	11250	-39.11	20230627	6310	8.56	20231101	11250	-39.11	20230627	6310	8.56	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
110	20231211	120750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-30	5	-0.44	68168110	10011	103.54	6830	6860	6800	8870	4790	6830	6809.32	20.71	-315	1010	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1799	133.33	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.63	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11250	-39.56	20230627	6310	7.77	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
111	20231211	110747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-30	5	-0.44	63402910	9311	96.30	6830	6860	6800	8870	4790	6830	6809.46	20.71	-315	1010	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1799	133.33	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.63	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11250	-39.56	20230627	6310	7.77	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
112	20231211	100746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	0	3	0.00	6483510	950	9.83	6830	6860	6810	8870	4790	6830	6824.75	20.71	-315	28	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1807	133.92	0.75	12	0.00	51.00	9135.00	11650	20221207	-41.37	6310	20231101	8.24	11250	-39.29	20230627	6310	8.24	20231101	11250	-39.29	20230627	6310	8.24	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
113	20231211	090746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6860	30	2	0.44	601910	88	0.91	6830	6860	6830	8870	4790	6830	6839.89	20.71	-315	0	6936	6882	6796	6742	6656	6910	6770	132	2040	500	5050	10	1	26452189	1815	134.51	0.75	12	0.00	51.00	9135.00	11650	20221207	-41.12	6310	20231101	8.72	11250	-39.02	20230627	6310	8.72	20231101	11250	-39.02	20230627	6310	8.72	20231101	0.36	N	139990	500	132 억	5479145	N	N	0	N	N
114	20231208	160738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	40	2	0.59	65762940	9660	83.48	6710	6850	6710	8820	4760	6790	6807.72	20.71	0	394	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1807	133.92	0.75	12	0.04	51.00	9135.00	11650	20221207	-41.37	6310	20231101	8.24	11250	-39.29	20230627	6310	8.24	20231101	11250	-39.29	20230627	6310	8.24	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
115	20231208	150741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	30	2	0.44	59042970	8676	74.98	6710	6850	6710	8820	4760	6790	6805.32	20.71	0	386	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1804	133.73	0.75	12	0.03	51.00	9135.00	11650	20221207	-41.46	6310	20231101	8.08	11250	-39.38	20230627	6310	8.08	20231101	11250	-39.38	20230627	6310	8.08	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
116	20231208	140740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	30	2	0.44	46047040	6771	58.52	6710	6850	6710	8820	4760	6790	6800.63	20.71	0	357	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1804	133.73	0.75	12	0.03	51.00	9135.00	11650	20221207	-41.46	6310	20231101	8.08	11250	-39.38	20230627	6310	8.08	20231101	11250	-39.38	20230627	6310	8.08	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
117	20231208	130740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	30	2	0.44	29602910	4363	37.71	6710	6850	6710	8820	4760	6790	6784.99	20.71	0	342	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1804	133.73	0.75	12	0.02	51.00	9135.00	11650	20221207	-41.46	6310	20231101	8.08	11250	-39.38	20230627	6310	8.08	20231101	11250	-39.38	20230627	6310	8.08	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
118	20231208	120736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	40	2	0.59	26571650	3919	33.87	6710	6850	6710	8820	4760	6790	6780.21	20.71	0	324	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1807	133.92	0.75	12	0.01	51.00	9135.00	11650	20221207	-41.37	6310	20231101	8.24	11250	-39.29	20230627	6310	8.24	20231101	11250	-39.29	20230627	6310	8.24	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
119	20231208	110734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	20	2	0.29	23077750	3408	29.45	6710	6810	6710	8820	4760	6790	6771.64	20.71	0	333	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1801	133.53	0.75	12	0.01	51.00	9135.00	11650	20221207	-41.55	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11250	-39.47	20230627	6310	7.92	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
120	20231208	100743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6730	-60	5	-0.88	8558330	1269	10.97	6710	6800	6710	8820	4760	6790	6744.15	20.71	0	47	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1780	131.96	0.74	12	0.00	51.00	9135.00	11650	20221207	-42.23	6310	20231101	6.66	11250	-40.18	20230627	6310	6.66	20231101	11250	-40.18	20230627	6310	6.66	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
121	20231208	090732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	0	3	0.00	1397520	208	1.80	6710	6800	6710	8820	4760	6790	6718.85	20.71	0	-9	6850	6820	6760	6730	6670	6835	6745	132	2030	500	5020	10	1	26452189	1796	133.14	0.74	12	0.00	51.00	9135.00	11650	20221207	-41.72	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11250	-39.64	20230627	6310	7.61	20231101	0.36	N	139990	500	132 억	5479145	N	N	3	N	N
122	20231207	160736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	0	3	0.00	76395830	11336	100.67	6740	6790	6700	8820	4760	6790	6738.95	20.71	0	50	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1796	133.14	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.72	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11650	-41.72	20221207	6310	7.61	20231101	0.36	N	139990	500	132 억	5479087	N	N	3	N	N
123	20231207	150737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	0	3	0.00	74316060	11028	97.94	6740	6790	6700	8820	4760	6790	6738.85	20.71	0	12	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1796	133.14	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.72	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11650	-41.72	20221207	6310	7.61	20231101	0.36	N	139990	500	132 억	5479087	N	N	17	N	N
124	20231207	140733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6730	-60	5	-0.88	72005190	10686	94.90	6740	6790	6700	8820	4760	6790	6738.27	20.71	0	-18	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1780	131.96	0.74	12	0.04	51.00	9135.00	11650	20221207	-42.23	6310	20231101	6.66	11250	-40.18	20230627	6310	6.66	20231101	11650	-42.23	20221207	6310	6.66	20231101	0.36	N	139990	500	132 억	5479087	N	N	17	N	N
125	20231207	130732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6740	-50	5	-0.74	59614080	8850	78.60	6740	6790	6700	8820	4760	6790	6736.05	20.71	0	64	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1783	132.16	0.74	12	0.03	51.00	9135.00	11650	20221207	-42.15	6310	20231101	6.81	11250	-40.09	20230627	6310	6.81	20231101	11650	-42.15	20221207	6310	6.81	20231101	0.36	N	139990	500	132 억	5479087	N	N	17	N	N
126	20231207	120735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6740	-50	5	-0.74	30323990	4504	40.00	6740	6790	6700	8820	4760	6790	6732.68	20.71	0	11	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1783	132.16	0.74	12	0.02	51.00	9135.00	11650	20221207	-42.15	6310	20231101	6.81	11250	-40.09	20230627	6310	6.81	20231101	11650	-42.15	20221207	6310	6.81	20231101	0.36	N	139990	500	132 억	5479087	N	N	17	N	N
127	20231207	110730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6740	-50	5	-0.74	12051190	1791	15.91	6740	6790	6700	8820	4760	6790	6728.75	20.71	0	185	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1783	132.16	0.74	12	0.01	51.00	9135.00	11650	20221207	-42.15	6310	20231101	6.81	11250	-40.09	20230627	6310	6.81	20231101	11650	-42.15	20221207	6310	6.81	20231101	0.36	N	139990	500	132 억	5479087	N	N	17	N	N
128	20231207	100728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6710	-80	5	-1.18	5791940	859	7.63	6740	6790	6710	8820	4760	6790	6742.65	20.71	0	-3	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1775	131.57	0.73	12	0.00	51.00	9135.00	11650	20221207	-42.40	6310	20231101	6.34	11250	-40.36	20230627	6310	6.34	20231101	11650	-42.40	20221207	6310	6.34	20231101	0.36	N	139990	500	132 억	5479087	N	N	17	N	N
129	20231207	090735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6740	-50	5	-0.74	283080	42	0.37	6740	6740	6740	8820	4760	6790	6740.00	20.71	0	6	6870	6830	6790	6750	6710	6810	6730	132	2030	500	5020	10	1	26452189	1783	132.16	0.74	12	0.00	51.00	9135.00	11650	20221207	-42.15	6310	20231101	6.81	11250	-40.09	20230627	6310	6.81	20231101	11650	-42.15	20221207	6310	6.81	20231101	0.36	N	139990	500	132 억	5479087	N	N	17	N	N
130	20231206	160724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-10	5	-0.15	76328970	11252	67.06	6800	6830	6750	8840	4760	6800	6783.59	20.72	0	-927	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1796	133.14	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.72	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11650	-41.72	20221207	6310	7.61	20231101	0.37	N	139990	500	132 억	5479768	N	N	17	N	N
131	20231206	150737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-20	5	-0.29	70831260	10441	62.23	6800	6830	6750	8840	4760	6800	6783.95	20.72	0	-1151	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1793	132.94	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.80	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11650	-41.80	20221207	6310	7.45	20231101	0.37	N	139990	500	132 억	5479768	N	N	2	N	N
132	20231206	140734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6770	-30	5	-0.44	59096270	8713	51.93	6800	6830	6750	8840	4760	6800	6782.54	20.72	0	-1015	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1791	132.75	0.74	12	0.03	51.00	9135.00	11650	20221207	-41.89	6310	20231101	7.29	11250	-39.82	20230627	6310	7.29	20231101	11650	-41.89	20221207	6310	7.29	20231101	0.37	N	139990	500	132 억	5479768	N	N	2	N	N
133	20231206	130726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6770	-30	5	-0.44	46695280	6885	41.04	6800	6830	6750	8840	4760	6800	6782.18	20.72	0	-1014	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1791	132.75	0.74	12	0.03	51.00	9135.00	11650	20221207	-41.89	6310	20231101	7.29	11250	-39.82	20230627	6310	7.29	20231101	11650	-41.89	20221207	6310	7.29	20231101	0.37	N	139990	500	132 억	5479768	N	N	2	N	N
134	20231206	120724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6770	-30	5	-0.44	37550050	5537	33.00	6800	6830	6750	8840	4760	6800	6781.66	20.72	0	-1014	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1791	132.75	0.74	12	0.02	51.00	9135.00	11650	20221207	-41.89	6310	20231101	7.29	11250	-39.82	20230627	6310	7.29	20231101	11650	-41.89	20221207	6310	7.29	20231101	0.37	N	139990	500	132 억	5479768	N	N	2	N	N
135	20231206	110737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6760	-40	5	-0.59	19055010	2804	16.71	6800	6830	6760	8840	4760	6800	6795.65	20.72	0	-905	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1788	132.55	0.74	12	0.01	51.00	9135.00	11650	20221207	-41.97	6310	20231101	7.13	11250	-39.91	20230627	6310	7.13	20231101	11650	-41.97	20221207	6310	7.13	20231101	0.37	N	139990	500	132 억	5479768	N	N	2	N	N
136	20231206	100727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	0	3	0.00	14674900	2158	12.86	6800	6830	6780	8840	4760	6800	6800.23	20.72	0	-880	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1799	133.33	0.74	12	0.01	51.00	9135.00	11650	20221207	-41.63	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11650	-41.63	20221207	6310	7.77	20231101	0.37	N	139990	500	132 억	5479768	N	N	2	N	N
137	20231206	090730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-10	5	-0.15	149470	22	0.13	6800	6800	6790	8840	4760	6800	6794.09	20.72	0	-20	7106	6952	6726	6572	6346	6840	6460	132	2040	500	5030	10	1	26452189	1796	133.14	0.74	12	0.00	51.00	9135.00	11650	20221207	-41.72	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11650	-41.72	20221207	6310	7.61	20231101	0.37	N	139990	500	132 억	5479768	N	N	2	N	N
138	20231205	160733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-50	5	-0.73	113314240	16771	139.18	6880	6880	6500	8900	4800	6850	6750.94	20.71	0	1194	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1799	133.33	0.74	12	0.06	51.00	9135.00	11650	20221207	-41.63	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11650	-41.63	20221207	6310	7.77	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
139	20231205	150728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-60	5	-0.88	99659420	14763	122.51	6880	6880	6500	8900	4800	6850	6750.62	20.71	0	1202	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1796	133.14	0.74	12	0.06	51.00	9135.00	11650	20221207	-41.72	6310	20231101	7.61	11250	-39.64	20230627	6310	7.61	20231101	11650	-41.72	20221207	6310	7.61	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
140	20231205	140730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-50	5	-0.73	98224510	14552	120.76	6880	6880	6500	8900	4800	6850	6749.90	20.71	0	1222	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1799	133.33	0.74	12	0.06	51.00	9135.00	11650	20221207	-41.63	6310	20231101	7.77	11250	-39.56	20230627	6310	7.77	20231101	11650	-41.63	20221207	6310	7.77	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
141	20231205	130727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	-40	5	-0.58	76719630	11366	94.32	6880	6880	6500	8900	4800	6850	6749.92	20.71	0	1169	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1801	133.53	0.75	12	0.04	51.00	9135.00	11650	20221207	-41.55	6310	20231101	7.92	11250	-39.47	20230627	6310	7.92	20231101	11650	-41.55	20221207	6310	7.92	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
142	20231205	120723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6710	-140	5	-2.04	59265840	8773	72.80	6880	6880	6500	8900	4800	6850	6755.48	20.71	0	688	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1775	131.57	0.73	12	0.03	51.00	9135.00	11650	20221207	-42.40	6310	20231101	6.34	11250	-40.36	20230627	6310	6.34	20231101	11650	-42.40	20221207	6310	6.34	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
143	20231205	110725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-70	5	-1.02	43378490	6423	53.30	6880	6880	6500	8900	4800	6850	6753.62	20.71	0	688	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1793	132.94	0.74	12	0.02	51.00	9135.00	11650	20221207	-41.80	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11650	-41.80	20221207	6310	7.45	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
144	20231205	100728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-70	5	-1.02	40583750	6011	49.88	6880	6880	6500	8900	4800	6850	6751.58	20.71	0	699	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1793	132.94	0.74	12	0.02	51.00	9135.00	11650	20221207	-41.80	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11650	-41.80	20221207	6310	7.45	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
145	20231205	090723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-70	5	-1.02	12670180	1889	15.68	6880	6880	6500	8900	4800	6850	6707.35	20.71	0	3	7036	6942	6856	6762	6676	6990	6810	132	2050	500	5060	10	1	26452189	1793	132.94	0.74	12	0.01	51.00	9135.00	11650	20221207	-41.80	6310	20231101	7.45	11250	-39.73	20230627	6310	7.45	20231101	11650	-41.80	20221207	6310	7.45	20231101	0.37	N	139990	500	132 억	5478574	N	N	2	N	N
146	20231204	160720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	20	2	0.29	81815110	11909	140.01	6830	6950	6770	8870	4790	6830	6870.03	20.72	0	-1330	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1812	134.31	0.75	12	0.05	51.00	9135.00	11650	20221207	-41.20	6310	20231101	8.56	11250	-39.11	20230627	6310	8.56	20231101	11650	-41.20	20221207	6310	8.56	20231101	0.37	N	139990	500	132 억	5479904	N	N	2	N	N
147	20231204	150724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	60	2	0.88	74459620	10840	127.44	6830	6950	6770	8870	4790	6830	6868.97	20.72	0	-1247	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1823	135.10	0.75	12	0.04	51.00	9135.00	11650	20221207	-40.86	6310	20231101	9.19	11250	-38.76	20230627	6310	9.19	20231101	11650	-40.86	20221207	6310	9.19	20231101	0.37	N	139990	500	132 억	5479904	N	N	0	N	N
148	20231204	140718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	20	2	0.29	61057820	8891	104.53	6830	6950	6770	8870	4790	6830	6867.37	20.72	0	-420	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1812	134.31	0.75	12	0.03	51.00	9135.00	11650	20221207	-41.20	6310	20231101	8.56	11250	-39.11	20230627	6310	8.56	20231101	11650	-41.20	20221207	6310	8.56	20231101	0.37	N	139990	500	132 억	5479904	N	N	0	N	N
149	20231204	130718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	20	2	0.29	40302790	5852	68.80	6830	6950	6830	8870	4790	6830	6887.01	20.72	0	-592	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1812	134.31	0.75	12	0.02	51.00	9135.00	11650	20221207	-41.20	6310	20231101	8.56	11250	-39.11	20230627	6310	8.56	20231101	11650	-41.20	20221207	6310	8.56	20231101	0.37	N	139990	500	132 억	5479904	N	N	0	N	N
150	20231204	120718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	40	2	0.59	30885290	4479	52.66	6830	6950	6830	8870	4790	6830	6895.58	20.72	0	-592	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1817	134.71	0.75	12	0.02	51.00	9135.00	11650	20221207	-41.03	6310	20231101	8.87	11250	-38.93	20230627	6310	8.87	20231101	11650	-41.03	20221207	6310	8.87	20231101	0.37	N	139990	500	132 억	5479904	N	N	0	N	N
151	20231204	110720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	70	2	1.02	29264150	4243	49.88	6830	6950	6830	8870	4790	6830	6897.04	20.72	0	-594	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1825	135.29	0.76	12	0.02	51.00	9135.00	11650	20221207	-40.77	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11650	-40.77	20221207	6310	9.35	20231101	0.37	N	139990	500	132 억	5479904	N	N	0	N	N
152	20231204	100720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	40	2	0.59	23297230	3373	39.65	6830	6950	6830	8870	4790	6830	6906.98	20.72	0	-578	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1817	134.71	0.75	12	0.01	51.00	9135.00	11650	20221207	-41.03	6310	20231101	8.87	11250	-38.93	20230627	6310	8.87	20231101	11650	-41.03	20221207	6310	8.87	20231101	0.37	N	139990	500	132 억	5479904	N	N	0	N	N
153	20231204	090718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	0	3	0.00	696660	102	1.20	6830	6830	6830	8870	4790	6830	6830.00	20.72	0	0	6976	6902	6866	6792	6756	6885	6775	132	2040	500	5050	10	1	26452189	1807	133.92	0.75	12	0.00	51.00	9135.00	11650	20221207	-41.37	6310	20231101	8.24	11250	-39.29	20230627	6310	8.24	20231101	11650	-41.37	20221207	6310	8.24	20231101	0.37	N	139990	500	132 억	5479904	N	N	0	N	N
154	20231201	160719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	-60	5	-0.87	55791770	8105	74.03	6850	6940	6830	8950	4830	6890	6883.62	20.72	0	-414	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1807	133.92	0.75	12	0.03	51.00	9135.00	11650	20221207	-41.37	6310	20231101	8.24	11250	-39.29	20230627	6310	8.24	20231101	11650	-41.37	20221207	6310	8.24	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N
155	20231201	150717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	-20	5	-0.29	47705820	6923	63.23	6850	6940	6850	8950	4830	6890	6890.92	20.72	0	-370	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1817	134.71	0.75	12	0.03	51.00	9135.00	11650	20221207	-41.03	6310	20231101	8.87	11250	-38.93	20230627	6310	8.87	20231101	11650	-41.03	20221207	6310	8.87	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N
156	20231201	140717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	10	2	0.15	44345390	6435	58.77	6850	6940	6850	8950	4830	6890	6891.28	20.72	0	-229	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1825	135.29	0.76	12	0.02	51.00	9135.00	11650	20221207	-40.77	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11650	-40.77	20221207	6310	9.35	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N
157	20231201	130719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	10	2	0.15	34976210	5069	46.30	6850	6940	6850	8950	4830	6890	6900.02	20.72	0	-246	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1825	135.29	0.76	12	0.02	51.00	9135.00	11650	20221207	-40.77	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11650	-40.77	20221207	6310	9.35	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N
158	20231201	120724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	50	2	0.73	27821180	4031	36.82	6850	6940	6850	8950	4830	6890	6901.81	20.72	0	60	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1836	136.08	0.76	12	0.02	51.00	9135.00	11650	20221207	-40.43	6310	20231101	9.98	11250	-38.31	20230627	6310	9.98	20231101	11650	-40.43	20221207	6310	9.98	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N
159	20231201	110720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	50	2	0.73	23529560	3412	31.16	6850	6940	6850	8950	4830	6890	6896.12	20.72	0	198	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1836	136.08	0.76	12	0.01	51.00	9135.00	11650	20221207	-40.43	6310	20231101	9.98	11250	-38.31	20230627	6310	9.98	20231101	11650	-40.43	20221207	6310	9.98	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N
160	20231201	100725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	10	2	0.15	16428070	2386	21.79	6850	6920	6850	8950	4830	6890	6885.19	20.72	0	246	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1825	135.29	0.76	12	0.01	51.00	9135.00	11650	20221207	-40.77	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11650	-40.77	20221207	6310	9.35	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N
161	20231201	090716	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	10	2	0.15	1091180	159	1.45	6850	6900	6850	8950	4830	6890	6862.77	20.72	0	-38	6963	6926	6863	6826	6763	6945	6845	132	2060	500	5090	10	1	26452189	1825	135.29	0.76	12	0.00	51.00	9135.00	11650	20221207	-40.77	6310	20231101	9.35	11250	-38.67	20230627	6310	9.35	20231101	11650	-40.77	20221207	6310	9.35	20231101	0.37	N	139990	500	132 억	5480318	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History