KissMeData/069730/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160700	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
3	20231229	150655	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
4	20231229	140656	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
5	20231229	130655	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
6	20231229	120657	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
7	20231229	110628	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
8	20231229	100634	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
9	20231229	090634	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.17	-2749	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	312884	N	N	2	N	N
10	20231228	160627	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	107847590	25783	177.35	4230	4235	4170	5510	2970	4240	4182.90	2.19	0	-2759	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
11	20231228	150633	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4190	-50	5	-1.18	75665650	18091	124.44	4230	4235	4170	5510	2970	4240	4182.50	2.19	0	-1845	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	603	2.09	0.33	12	0.13	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	6380	-34.33	20230214	3965	5.67	20231024	6380	-34.33	20230214	3965	5.67	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
12	20231228	140627	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	72529385	17342	119.29	4230	4235	4170	5510	2970	4240	4182.30	2.19	0	-1625	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.12	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
13	20231228	130627	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	60753750	14526	99.92	4230	4235	4170	5510	2970	4240	4182.41	2.19	0	-1317	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.10	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
14	20231228	120629	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4185	-55	5	-1.30	51973845	12428	85.49	4230	4235	4170	5510	2970	4240	4182.00	2.19	0	-848	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	603	2.08	0.33	12	0.09	2009.00	12715.00	6380	20230214	-34.40	3965	20231024	5.55	6380	-34.40	20230214	3965	5.55	20231024	6380	-34.40	20230214	3965	5.55	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
15	20231228	110630	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	43735250	10459	71.94	4230	4235	4170	5510	2970	4240	4181.59	2.19	0	-429	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.07	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
16	20231228	100627	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4180	-60	5	-1.42	34600675	8273	56.91	4230	4235	4170	5510	2970	4240	4182.36	2.19	0	-59	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	602	2.08	0.33	12	0.06	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
17	20231228	090627	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4235	-5	5	-0.12	3933450	936	6.44	4230	4235	4190	5510	2970	4240	4202.40	2.19	0	-118	4276	4257	4226	4207	4176	4242	4192	72	1270	500	2960	5	1	14400000	610	2.11	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.09	N	069730	500	72 억	315633	N	N	2	N	N
18	20231227	160622	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4240	-10	5	-0.24	61171125	14531	90.69	4245	4245	4195	5520	2975	4250	4209.70	2.23	0	-5619	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	611	2.11	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.10	N	069730	500	72 억	321034	N	N	2	N	N
19	20231227	150631	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4235	-15	5	-0.35	56877370	13516	84.36	4245	4245	4195	5520	2975	4250	4208.15	2.23	0	-5257	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	610	2.11	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.10	N	069730	500	72 억	321034	N	N	0	N	N
20	20231227	140628	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4200	-50	5	-1.18	42639975	10125	63.19	4245	4245	4195	5520	2975	4250	4211.36	2.23	0	-4204	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	605	2.09	0.33	12	0.07	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	3.10	N	069730	500	72 억	321034	N	N	0	N	N
21	20231227	130624	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4205	-45	5	-1.06	36459730	8653	54.01	4245	4245	4195	5520	2975	4250	4213.54	2.23	0	-3837	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	606	2.09	0.33	12	0.06	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	3.10	N	069730	500	72 억	321034	N	N	0	N	N
22	20231227	120624	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4215	-35	5	-0.82	28123430	6669	41.62	4245	4245	4195	5520	2975	4250	4217.04	2.23	0	-3432	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	607	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.10	N	069730	500	72 억	321034	N	N	0	N	N
23	20231227	110628	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4210	-40	5	-0.94	20692460	4901	30.59	4245	4245	4205	5520	2975	4250	4222.09	2.23	0	-3101	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	606	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.10	N	069730	500	72 억	321034	N	N	0	N	N
24	20231227	100628	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4220	-30	5	-0.71	15907900	3765	23.50	4245	4245	4210	5520	2975	4250	4225.21	2.23	0	-2482	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	608	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	6380	-33.86	20230214	3965	6.43	20231024	6380	-33.86	20230214	3965	6.43	20231024	3.10	N	069730	500	72 억	321034	N	N	0	N	N
25	20231227	090630	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4240	-10	5	-0.24	2566545	605	3.78	4245	4245	4240	5520	2975	4250	4242.22	2.23	0	-322	4283	4266	4243	4226	4203	4255	4215	72	1270	500	2970	5	1	14400000	611	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.10	N	069730	500	72 억	321034	N	N	0	N	N
26	20231226	160630	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	-10	5	-0.23	67754755	16022	47.60	4260	4260	4220	5530	2985	4260	4228.86	2.27	0	-5599	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	612	2.12	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
27	20231226	150627	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4245	-15	5	-0.35	64303830	15210	45.19	4260	4260	4220	5530	2985	4260	4227.73	2.27	0	-5475	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	611	2.11	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
28	20231226	140629	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4225	-35	5	-0.82	42118110	9963	29.60	4260	4260	4220	5530	2985	4260	4227.45	2.27	0	-2964	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	608	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
29	20231226	130628	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4225	-35	5	-0.82	30375985	7184	21.34	4260	4260	4220	5530	2985	4260	4228.28	2.27	0	-1631	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	608	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
30	20231226	120627	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4235	-25	5	-0.59	22735500	5376	15.97	4260	4260	4220	5530	2985	4260	4229.07	2.27	0	-1327	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	610	2.11	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
31	20231226	110630	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4225	-35	5	-0.82	17644195	4172	12.39	4260	4260	4220	5530	2985	4260	4229.19	2.27	0	-877	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	608	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
32	20231226	100628	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4225	-35	5	-0.82	13037755	3082	9.16	4260	4260	4220	5530	2985	4260	4230.29	2.27	0	-835	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	608	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
33	20231226	090629	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4235	-25	5	-0.59	2074745	489	1.45	4260	4260	4235	5530	2985	4260	4242.83	2.27	0	-94	4313	4286	4263	4236	4213	4275	4225	72	1270	500	2980	5	1	14400000	610	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.08	N	069730	500	72 억	326632	N	N	0	N	N
34	20231222	160620	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	-30	5	-0.70	143405245	33648	178.64	4290	4290	4240	5570	3005	4290	4261.93	2.29	0	-3724	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	613	2.12	0.34	12	0.23	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
35	20231222	150617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4255	-35	5	-0.82	138774740	32560	172.86	4290	4290	4240	5570	3005	4290	4262.12	2.29	0	-3257	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	613	2.12	0.33	12	0.23	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
36	20231222	140614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4245	-45	5	-1.05	130723045	30664	162.79	4290	4290	4245	5570	3005	4290	4263.08	2.29	0	-2769	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	611	2.11	0.33	12	0.21	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
37	20231222	130617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4270	-20	5	-0.47	112147690	26300	139.63	4290	4290	4245	5570	3005	4290	4264.17	2.29	0	-2038	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	615	2.13	0.34	12	0.18	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
38	20231222	120615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4285	-5	5	-0.12	39390500	9216	48.93	4290	4290	4265	5570	3005	4290	4274.14	2.29	0	-1149	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	617	2.13	0.34	12	0.06	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
39	20231222	110617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4275	-15	5	-0.35	31569385	7384	39.20	4290	4290	4265	5570	3005	4290	4275.38	2.29	0	-907	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	616	2.13	0.34	12	0.05	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
40	20231222	100614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4275	-15	5	-0.35	14759240	3450	18.32	4290	4290	4270	5570	3005	4290	4278.04	2.29	0	-808	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	616	2.13	0.34	12	0.02	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
41	20231222	090615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4290	0	3	0.00	1051005	245	1.30	4290	4290	4285	5570	3005	4290	4289.82	2.29	0	16	4323	4306	4293	4276	4263	4300	4270	72	1280	500	3000	5	1	14400000	618	2.14	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.11	N	069730	500	72 억	330378	N	N	0	N	N
42	20231221	160612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4290	-25	5	-0.58	80861585	18836	97.09	4295	4310	4280	5600	3025	4315	4292.93	2.30	0	-947	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	618	2.14	0.34	12	0.13	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
43	20231221	150614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4290	-25	5	-0.58	68981145	16066	82.81	4295	4310	4280	5600	3025	4315	4293.61	2.30	0	-350	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	618	2.14	0.34	12	0.11	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
44	20231221	140613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4290	-25	5	-0.58	53453260	12453	64.19	4295	4310	4285	5600	3025	4315	4292.40	2.30	0	-207	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	618	2.14	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
45	20231221	130612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4300	-15	5	-0.35	43833275	10208	52.62	4295	4310	4285	5600	3025	4315	4294.01	2.30	0	-205	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	619	2.14	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
46	20231221	120615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4305	-10	5	-0.23	41683765	9707	50.04	4295	4310	4285	5600	3025	4315	4294.20	2.30	0	-157	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	620	2.14	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.52	3965	20231024	8.58	6380	-32.52	20230214	3965	8.58	20231024	6380	-32.52	20230214	3965	8.58	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
47	20231221	110615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4285	-30	5	-0.70	38659670	9002	46.40	4295	4310	4285	5600	3025	4315	4294.56	2.30	0	-157	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	617	2.13	0.34	12	0.06	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
48	20231221	100612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4295	-20	5	-0.46	13251145	3081	15.88	4295	4310	4295	5600	3025	4315	4300.92	2.30	0	-83	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	618	2.14	0.34	12	0.02	2009.00	12715.00	6380	20230214	-32.68	3965	20231024	8.32	6380	-32.68	20230214	3965	8.32	20231024	6380	-32.68	20230214	3965	8.32	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
49	20231221	090613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4300	-15	5	-0.35	2233450	520	2.68	4295	4300	4295	5600	3025	4315	4295.10	2.30	0	10	4338	4326	4303	4291	4268	4332	4297	72	1285	500	3020	5	1	14400000	619	2.14	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.10	N	069730	500	72 억	331242	N	N	0	N	N
50	20231220	160614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4315	30	2	0.70	83389500	19400	123.14	4285	4315	4280	5570	3000	4285	4298.08	2.29	0	1250	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	621	2.15	0.34	12	0.13	2009.00	12715.00	6380	20230214	-32.37	3965	20231024	8.83	6380	-32.37	20230214	3965	8.83	20231024	6380	-32.37	20230214	3965	8.83	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
51	20231220	150646	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4305	20	2	0.47	69298835	16134	102.41	4285	4315	4280	5570	3000	4285	4295.20	2.29	0	1251	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	620	2.14	0.34	12	0.11	2009.00	12715.00	6380	20230214	-32.52	3965	20231024	8.58	6380	-32.52	20230214	3965	8.58	20231024	6380	-32.52	20230214	3965	8.58	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
52	20231220	140653	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4295	10	2	0.23	56016395	13038	82.75	4285	4315	4280	5570	3000	4285	4296.39	2.29	0	838	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	618	2.14	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.68	3965	20231024	8.32	6380	-32.68	20230214	3965	8.32	20231024	6380	-32.68	20230214	3965	8.32	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
53	20231220	130650	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4300	15	2	0.35	44775145	10423	66.16	4285	4315	4280	5570	3000	4285	4295.80	2.29	0	811	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	619	2.14	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
54	20231220	120611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4305	20	2	0.47	41068820	9562	60.69	4285	4315	4280	5570	3000	4285	4295.00	2.29	0	803	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	620	2.14	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.52	3965	20231024	8.58	6380	-32.52	20230214	3965	8.58	20231024	6380	-32.52	20230214	3965	8.58	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
55	20231220	110614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4315	30	2	0.70	38998550	9081	57.64	4285	4315	4280	5570	3000	4285	4294.52	2.29	0	817	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	621	2.15	0.34	12	0.06	2009.00	12715.00	6380	20230214	-32.37	3965	20231024	8.83	6380	-32.37	20230214	3965	8.83	20231024	6380	-32.37	20230214	3965	8.83	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
56	20231220	100614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4300	15	2	0.35	21105555	4922	31.24	4285	4300	4280	5570	3000	4285	4288.00	2.29	0	909	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	619	2.14	0.34	12	0.03	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
57	20231220	090612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4280	-5	5	-0.12	2125350	496	3.15	4285	4285	4280	5570	3000	4285	4284.98	2.29	0	193	4311	4297	4271	4257	4231	4305	4265	72	1285	500	2990	5	1	14400000	616	2.13	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.09	N	069730	500	72 억	330219	N	N	0	N	N
58	20231219	160612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4285	25	2	0.59	67100740	15750	97.10	4260	4285	4245	5530	2985	4260	4260.36	2.29	0	1039	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	617	2.13	0.34	12	0.11	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
59	20231219	150615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4270	10	2	0.23	63054990	14805	91.28	4260	4270	4245	5530	2985	4260	4259.03	2.29	0	1132	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	615	2.13	0.34	12	0.10	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
60	20231219	140612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	5	2	0.12	52073015	12226	75.38	4260	4270	4245	5530	2985	4260	4259.20	2.29	0	924	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	614	2.12	0.34	12	0.08	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
61	20231219	130615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	0	3	0.00	32911535	7732	47.67	4260	4260	4245	5530	2985	4260	4256.54	2.29	0	187	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	613	2.12	0.34	12	0.05	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
62	20231219	120615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	0	3	0.00	22925290	5385	33.20	4260	4260	4245	5530	2985	4260	4257.25	2.29	0	179	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	613	2.12	0.34	12	0.04	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
63	20231219	110614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	0	3	0.00	22648550	5320	32.80	4260	4260	4245	5530	2985	4260	4257.25	2.29	0	167	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	613	2.12	0.34	12	0.04	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
64	20231219	100611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	0	3	0.00	17312085	4066	25.07	4260	4260	4245	5530	2985	4260	4257.77	2.29	0	39	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	613	2.12	0.34	12	0.03	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
65	20231219	090612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4255	-5	5	-0.12	10960640	2573	15.86	4260	4260	4255	5530	2985	4260	4259.87	2.29	0	0	4286	4272	4251	4237	4216	4280	4245	72	1270	500	2980	5	1	14400000	613	2.12	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.09	N	069730	500	72 억	329163	N	N	0	N	N
66	20231218	160610	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	15	2	0.35	68892920	16220	34.92	4245	4265	4230	5510	2975	4245	4247.41	2.28	0	1090	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	613	2.12	0.34	12	0.11	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
67	20231218	150611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4250	5	2	0.12	65182490	15349	33.05	4245	4265	4230	5510	2975	4245	4246.69	2.28	0	1087	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	612	2.12	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
68	20231218	140608	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	15	2	0.35	60398630	14224	30.62	4245	4265	4230	5510	2975	4245	4246.25	2.28	0	711	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	613	2.12	0.34	12	0.10	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
69	20231218	130609	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	20	2	0.47	49944925	11767	25.33	4245	4265	4230	5510	2975	4245	4244.49	2.28	0	-285	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	614	2.12	0.34	12	0.08	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
70	20231218	120605	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4255	10	2	0.24	43154860	10173	21.90	4245	4260	4230	5510	2975	4245	4242.10	2.28	0	-434	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	613	2.12	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
71	20231218	110608	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	15	2	0.35	41848940	9866	21.24	4245	4260	4230	5510	2975	4245	4241.73	2.28	0	-439	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	613	2.12	0.34	12	0.07	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
72	20231218	100608	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	15	2	0.35	38047070	8973	19.32	4245	4260	4230	5510	2975	4245	4240.17	2.28	0	-432	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	613	2.12	0.34	12	0.06	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
73	20231218	090605	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4245	0	3	0.00	2326760	548	1.18	4245	4250	4245	5510	2975	4245	4245.91	2.28	0	-453	4348	4296	4248	4196	4148	4272	4172	72	1265	500	2970	5	1	14400000	611	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.07	N	069730	500	72 억	328094	N	N	0	N	N
74	20231215	160606	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4245	-15	5	-0.35	196953395	46443	141.04	4260	4300	4200	5530	2985	4260	4240.76	2.33	0	-7834	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	611	2.11	0.33	12	0.32	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
75	20231215	150609	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4230	-30	5	-0.70	186101720	43878	133.25	4260	4300	4200	5530	2985	4260	4241.34	2.33	0	-7247	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	609	2.11	0.33	12	0.30	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
76	20231215	140609	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4240	-20	5	-0.47	172440685	40639	123.42	4260	4300	4200	5530	2985	4260	4243.23	2.33	0	-6879	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	611	2.11	0.33	12	0.28	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
77	20231215	130605	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4215	-45	5	-1.06	135889160	31984	97.13	4260	4300	4200	5530	2985	4260	4248.66	2.33	0	-5706	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	607	2.10	0.33	12	0.22	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
78	20231215	120606	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4245	-15	5	-0.35	79867920	18719	56.85	4260	4300	4230	5530	2985	4260	4266.68	2.33	0	-3123	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	611	2.11	0.33	12	0.13	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
79	20231215	110601	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	5	2	0.12	60518865	14174	43.05	4260	4300	4230	5530	2985	4260	4269.71	2.33	0	-53	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	614	2.12	0.34	12	0.10	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
80	20231215	100606	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4255	-5	5	-0.12	40389400	9453	28.71	4260	4300	4230	5530	2985	4260	4272.65	2.33	0	334	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	613	2.12	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
81	20231215	090607	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	5	2	0.12	6408545	1504	4.57	4260	4265	4260	5530	2985	4260	4261.00	2.33	0	0	4403	4331	4283	4211	4163	4307	4187	72	1270	500	2980	5	1	14400000	614	2.12	0.34	12	0.01	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.07	N	069730	500	72 억	335958	N	N	0	N	N
82	20231214	160603	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	-5	5	-0.12	140275050	32903	75.24	4270	4355	4235	5540	2990	4265	4263.29	2.33	0	689	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	613	2.12	0.34	12	0.23	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
83	20231214	150625	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4250	-15	5	-0.35	132035935	30963	70.80	4270	4355	4235	5540	2990	4265	4264.31	2.33	0	894	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	612	2.12	0.33	12	0.22	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
84	20231214	140611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	-5	5	-0.12	116734530	27359	62.56	4270	4355	4240	5540	2990	4265	4266.77	2.33	0	1399	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	613	2.12	0.34	12	0.19	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
85	20231214	130620	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	-5	5	-0.12	114453025	26823	61.34	4270	4355	4240	5540	2990	4265	4266.97	2.33	0	1453	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	613	2.12	0.34	12	0.19	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
86	20231214	120631	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	0	3	0.00	105569390	24734	56.56	4270	4355	4240	5540	2990	4265	4268.19	2.33	0	1542	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	614	2.12	0.34	12	0.17	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
87	20231214	110605	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	0	3	0.00	86553770	20265	46.34	4270	4355	4260	5540	2990	4265	4271.10	2.33	0	2284	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	614	2.12	0.34	12	0.14	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
88	20231214	100559	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4320	55	2	1.29	63209705	14806	33.86	4270	4355	4260	5540	2990	4265	4269.20	2.33	0	2698	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	622	2.15	0.34	12	0.10	2009.00	12715.00	6380	20230214	-32.29	3965	20231024	8.95	6380	-32.29	20230214	3965	8.95	20231024	6380	-32.29	20230214	3965	8.95	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
89	20231214	090538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4280	15	2	0.35	4346860	1018	2.33	4270	4280	4265	5540	2990	4265	4270.00	2.33	0	25	4311	4287	4266	4242	4221	4300	4255	72	1275	500	2980	5	1	14400000	616	2.13	0.34	12	0.01	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.07	N	069730	500	72 억	335004	N	N	0	N	N
90	20231213	160603	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	15	2	0.35	186134215	43609	200.49	4250	4290	4245	5520	2975	4250	4268.25	2.34	0	-1796	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	614	2.12	0.34	12	0.30	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
91	20231213	150615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	15	2	0.35	180630215	42318	194.56	4250	4290	4245	5520	2975	4250	4268.40	2.34	0	-1777	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	614	2.12	0.34	12	0.29	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
92	20231213	140615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4270	20	2	0.47	168652585	39513	181.66	4250	4290	4245	5520	2975	4250	4268.28	2.34	0	-1206	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	615	2.13	0.34	12	0.27	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
93	20231213	130615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4290	40	2	0.94	168426145	39460	181.42	4250	4290	4245	5520	2975	4250	4268.28	2.34	0	-1178	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	618	2.14	0.34	12	0.27	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
94	20231213	120613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4270	20	2	0.47	164465325	38533	177.16	4250	4285	4245	5520	2975	4250	4268.17	2.34	0	-1188	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	615	2.13	0.34	12	0.27	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
95	20231213	110614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4280	30	2	0.71	94448010	22136	101.77	4250	4285	4245	5520	2975	4250	4266.72	2.34	0	-1188	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	616	2.13	0.34	12	0.15	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
96	20231213	100618	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4250	0	3	0.00	14186660	3337	15.34	4250	4265	4250	5520	2975	4250	4251.32	2.34	0	-965	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	612	2.12	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
97	20231213	090609	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4255	5	2	0.12	4785505	1126	5.18	4250	4255	4250	5520	2975	4250	4250.00	2.34	0	1	4350	4300	4275	4225	4200	4287	4212	72	1270	500	2970	5	1	14400000	613	2.12	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.07	N	069730	500	72 억	336639	N	N	0	N	N
98	20231212	160549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4250	-70	5	-1.62	93055405	21751	99.47	4310	4325	4250	5610	3025	4320	4278.21	2.36	0	-3100	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	612	2.12	0.33	12	0.15	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
99	20231212	150555	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4280	-40	5	-0.93	76862625	17945	82.07	4310	4325	4260	5610	3025	4320	4283.23	2.36	0	-2682	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	616	2.13	0.34	12	0.12	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
100	20231212	140527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4305	-15	5	-0.35	46129995	10758	49.20	4310	4325	4270	5610	3025	4320	4287.97	2.36	0	165	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	620	2.14	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.52	3965	20231024	8.58	6380	-32.52	20230214	3965	8.58	20231024	6380	-32.52	20230214	3965	8.58	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
101	20231212	130525	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4290	-30	5	-0.69	40742085	9504	43.46	4310	4325	4270	5610	3025	4320	4286.84	2.36	0	337	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	618	2.14	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
102	20231212	120524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4295	-25	5	-0.58	36451155	8502	38.88	4310	4325	4270	5610	3025	4320	4287.36	2.36	0	441	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	618	2.14	0.34	12	0.06	2009.00	12715.00	6380	20230214	-32.68	3965	20231024	8.32	6380	-32.68	20230214	3965	8.32	20231024	6380	-32.68	20230214	3965	8.32	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
103	20231212	110531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4285	-35	5	-0.81	34957175	8154	37.29	4310	4325	4270	5610	3025	4320	4287.12	2.36	0	480	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	617	2.13	0.34	12	0.06	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
104	20231212	100551	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4270	-50	5	-1.16	21962055	5127	23.45	4310	4325	4270	5610	3025	4320	4283.61	2.36	0	485	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	615	2.13	0.34	12	0.04	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
105	20231212	090550	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4305	-15	5	-0.35	1423045	330	1.51	4310	4325	4305	5610	3025	4320	4312.26	2.36	0	6	4376	4347	4296	4267	4216	4362	4282	72	1290	500	3020	5	1	14400000	620	2.14	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.52	3965	20231024	8.58	6380	-32.52	20230214	3965	8.58	20231024	6380	-32.52	20230214	3965	8.58	20231024	3.07	N	069730	500	72 억	339681	N	N	0	N	N
106	20231211	160552	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4320	75	2	1.77	93541185	21862	97.52	4255	4325	4245	5510	2975	4245	4278.67	2.34	-334	2635	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	622	2.15	0.34	12	0.15	2009.00	12715.00	6380	20230214	-32.29	3965	20231024	8.95	6380	-32.29	20230214	3965	8.95	20231024	6380	-32.29	20230214	3965	8.95	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
107	20231211	150549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4300	55	2	1.30	78259910	18323	81.73	4255	4320	4245	5510	2975	4245	4271.13	2.34	-334	2635	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	619	2.14	0.34	12	0.13	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
108	20231211	140549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4285	40	2	0.94	53989890	12675	56.54	4255	4290	4245	5510	2975	4245	4259.56	2.34	-334	1998	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	617	2.13	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
109	20231211	130551	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4270	25	2	0.59	42578700	10010	44.65	4255	4270	4245	5510	2975	4245	4253.62	2.34	-334	1855	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	615	2.13	0.34	12	0.07	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
110	20231211	120550	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4255	10	2	0.24	37213110	8752	39.04	4255	4270	4245	5510	2975	4245	4251.95	2.34	-334	1833	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	613	2.12	0.33	12	0.06	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
111	20231211	110548	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4260	15	2	0.35	33179910	7805	34.81	4255	4270	4245	5510	2975	4245	4251.11	2.34	-334	1758	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	613	2.12	0.34	12	0.05	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
112	20231211	100548	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4265	20	2	0.47	24996655	5883	26.24	4255	4265	4245	5510	2975	4245	4248.96	2.34	-334	839	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	614	2.12	0.34	12	0.04	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
113	20231211	090545	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4255	10	2	0.24	1421155	334	1.49	4255	4255	4250	5510	2975	4245	4254.96	2.34	-334	-3	4278	4261	4233	4216	4188	4270	4225	72	1265	500	2970	5	1	14400000	613	2.12	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.05	N	069730	500	72 억	336711	N	N	0	N	N
114	20231208	160541	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4245	15	2	0.35	94885620	22419	212.64	4230	4250	4205	5490	2965	4230	4232.38	2.34	0	452	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	611	2.11	0.33	12	0.16	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
115	20231208	150544	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4235	5	2	0.12	90258265	21327	202.29	4230	4250	4205	5490	2965	4230	4232.11	2.34	0	452	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	610	2.11	0.33	12	0.15	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
116	20231208	140543	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4240	10	2	0.24	85068695	20105	190.70	4230	4245	4205	5490	2965	4230	4231.22	2.34	0	441	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	611	2.11	0.33	12	0.14	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
117	20231208	130542	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4235	5	2	0.12	62313450	14728	139.69	4230	4245	4205	5490	2965	4230	4230.95	2.34	0	431	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	610	2.11	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
118	20231208	120539	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4235	5	2	0.12	53526035	12648	119.97	4230	4245	4205	5490	2965	4230	4231.98	2.34	0	14	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	610	2.11	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
119	20231208	110538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4235	5	2	0.12	19399780	4588	43.52	4230	4240	4205	5490	2965	4230	4228.37	2.34	0	6	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	610	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
120	20231208	100545	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4225	-5	5	-0.12	9509725	2247	21.31	4230	4240	4205	5490	2965	4230	4232.19	2.34	0	40	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	608	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
121	20231208	090536	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4235	5	2	0.12	6409870	1514	14.36	4230	4235	4230	5490	2965	4230	4233.73	2.34	0	66	4283	4256	4218	4191	4153	4270	4205	72	1260	500	2960	5	1	14400000	610	2.11	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.04	N	069730	500	72 억	336711	N	N	2	N	N
122	20231207	160539	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4230	30	2	0.71	44051700	10463	54.78	4200	4245	4180	5460	2940	4200	4210.01	2.35	0	-991	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	609	2.11	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	3.04	N	069730	500	72 억	337702	N	N	2	N	N
123	20231207	150540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4195	-5	5	-0.12	38076715	9047	47.37	4200	4245	4180	5460	2940	4200	4208.77	2.35	0	-1353	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	604	2.09	0.33	12	0.06	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	6380	-34.25	20230214	3965	5.80	20231024	6380	-34.25	20230214	3965	5.80	20231024	3.04	N	069730	500	72 억	337702	N	N	10	N	N
124	20231207	140537	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4230	30	2	0.71	31722525	7541	39.48	4200	4240	4180	5460	2940	4200	4206.67	2.35	0	-1143	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	609	2.11	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	3.04	N	069730	500	72 억	337702	N	N	10	N	N
125	20231207	130538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4200	0	3	0.00	18758890	4468	23.39	4200	4225	4180	5460	2940	4200	4198.50	2.35	0	-1070	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	605	2.09	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	3.04	N	069730	500	72 억	337702	N	N	10	N	N
126	20231207	120539	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4200	0	3	0.00	17180510	4092	21.42	4200	4225	4180	5460	2940	4200	4198.56	2.35	0	-897	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	605	2.09	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	3.04	N	069730	500	72 억	337702	N	N	10	N	N
127	20231207	110536	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4200	0	3	0.00	8224680	1957	10.25	4200	4225	4200	5460	2940	4200	4202.70	2.35	0	-591	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	605	2.09	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	3.04	N	069730	500	72 억	337702	N	N	10	N	N
128	20231207	100534	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4215	15	2	0.36	3916090	932	4.88	4200	4225	4200	5460	2940	4200	4201.81	2.35	0	-374	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	607	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.04	N	069730	500	72 억	337702	N	N	10	N	N
129	20231207	090540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4210	10	2	0.24	382235	91	0.48	4200	4210	4200	5460	2940	4200	4200.38	2.35	0	4	4236	4217	4206	4187	4176	4215	4185	72	1260	500	2940	5	1	14400000	606	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.04	N	069730	500	72 억	337702	N	N	10	N	N
130	20231206	160530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4200	-5	5	-0.12	80301715	19070	73.09	4200	4225	4195	5460	2945	4205	4210.89	2.32	0	2900	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	605	2.09	0.33	12	0.13	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	3.04	N	069730	500	72 억	334756	N	N	10	N	N
131	20231206	150540	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4215	10	2	0.24	75187860	17853	68.43	4200	4225	4195	5460	2945	4205	4211.50	2.32	0	2740	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	607	2.10	0.33	12	0.12	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.04	N	069730	500	72 억	334756	N	N	1	N	N
132	20231206	140538	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4205	0	3	0.00	73654900	17489	67.03	4200	4225	4195	5460	2945	4205	4211.50	2.32	0	2628	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	606	2.09	0.33	12	0.12	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	3.04	N	069730	500	72 억	334756	N	N	1	N	N
133	20231206	130533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4210	5	2	0.12	65421050	15534	59.54	4200	4225	4195	5460	2945	4205	4211.47	2.32	0	2338	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	606	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.04	N	069730	500	72 억	334756	N	N	1	N	N
134	20231206	120528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4215	10	2	0.24	56778055	13484	51.68	4200	4225	4195	5460	2945	4205	4210.77	2.32	0	2252	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	607	2.10	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.04	N	069730	500	72 억	334756	N	N	1	N	N
135	20231206	110541	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4210	5	2	0.12	51048740	12126	46.48	4200	4220	4195	5460	2945	4205	4209.86	2.32	0	1239	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	606	2.10	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.04	N	069730	500	72 억	334756	N	N	1	N	N
136	20231206	100536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4205	0	3	0.00	22778550	5414	20.75	4200	4220	4195	5460	2945	4205	4207.34	2.32	0	36	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	606	2.09	0.33	12	0.04	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	3.04	N	069730	500	72 억	334756	N	N	1	N	N
137	20231206	090535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4220	15	2	0.36	6495855	1546	5.93	4200	4220	4200	5460	2945	4205	4201.72	2.32	0	115	4241	4222	4196	4177	4151	4227	4182	72	1255	500	2940	5	1	14400000	608	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	6380	-33.86	20230214	3965	6.43	20231024	6380	-33.86	20230214	3965	6.43	20231024	3.04	N	069730	500	72 억	334756	N	N	1	N	N
138	20231205	160537	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4205	0	3	0.00	109501145	26084	166.29	4205	4215	4170	5460	2945	4205	4198.02	2.32	0	614	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	606	2.09	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	3.04	N	069730	500	72 억	334142	N	N	1	N	N
139	20231205	150536	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4210	5	2	0.12	105639810	25166	160.44	4205	4215	4170	5460	2945	4205	4197.72	2.32	0	638	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	606	2.10	0.33	12	0.17	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.04	N	069730	500	72 억	334142	N	N	2	N	N
140	20231205	140536	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4205	0	3	0.00	95941080	22863	145.75	4205	4215	4170	5460	2945	4205	4196.35	2.32	0	368	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	606	2.09	0.33	12	0.16	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	3.04	N	069730	500	72 억	334142	N	N	2	N	N
141	20231205	130535	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4210	5	2	0.12	65509530	15627	99.62	4205	4210	4170	5460	2945	4205	4192.07	2.32	0	-425	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	606	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.04	N	069730	500	72 억	334142	N	N	2	N	N
142	20231205	120531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4200	-5	5	-0.12	48280460	11527	73.49	4205	4205	4170	5460	2945	4205	4188.47	2.32	0	-1226	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	605	2.09	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	3.04	N	069730	500	72 억	334142	N	N	2	N	N
143	20231205	110531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4190	-15	5	-0.36	24542500	5865	37.39	4205	4205	4170	5460	2945	4205	4184.57	2.32	0	-753	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	603	2.09	0.33	12	0.04	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	6380	-34.33	20230214	3965	5.67	20231024	6380	-34.33	20230214	3965	5.67	20231024	3.04	N	069730	500	72 억	334142	N	N	2	N	N
144	20231205	100532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4200	-5	5	-0.12	22448190	5365	34.20	4205	4205	4170	5460	2945	4205	4184.19	2.32	0	-748	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	605	2.09	0.33	12	0.04	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	3.04	N	069730	500	72 억	334142	N	N	2	N	N
145	20231205	090530	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4205	0	3	0.00	134560	32	0.20	4205	4205	4205	5460	2945	4205	4205.00	2.32	0	0	4255	4230	4215	4190	4175	4222	4182	72	1255	500	2940	5	1	14400000	606	2.09	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	3.04	N	069730	500	72 억	334142	N	N	2	N	N
146	20231204	160531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4205	-35	5	-0.83	65987665	15662	96.82	4240	4240	4200	5510	2970	4240	4213.23	2.32	0	-303	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	606	2.09	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	3.04	N	069730	500	72 억	334445	N	N	2	N	N
147	20231204	150532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4210	-30	5	-0.71	61391595	14569	90.06	4240	4240	4200	5510	2970	4240	4213.85	2.32	0	-304	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	606	2.10	0.33	12	0.10	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.04	N	069730	500	72 억	334445	N	N	0	N	N
148	20231204	140529	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4230	-10	5	-0.24	56543400	13418	82.94	4240	4240	4200	5510	2970	4240	4214.00	2.32	0	-310	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	609	2.11	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	3.04	N	069730	500	72 억	334445	N	N	0	N	N
149	20231204	130527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4220	-20	5	-0.47	49213835	11679	72.20	4240	4240	4200	5510	2970	4240	4213.87	2.32	0	-706	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	608	2.10	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	6380	-33.86	20230214	3965	6.43	20231024	6380	-33.86	20230214	3965	6.43	20231024	3.04	N	069730	500	72 억	334445	N	N	0	N	N
150	20231204	120527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4220	-20	5	-0.47	47768950	11337	70.08	4240	4240	4200	5510	2970	4240	4213.54	2.32	0	-687	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	608	2.10	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	6380	-33.86	20230214	3965	6.43	20231024	6380	-33.86	20230214	3965	6.43	20231024	3.04	N	069730	500	72 억	334445	N	N	0	N	N
151	20231204	110530	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4230	-10	5	-0.24	46448640	11024	68.15	4240	4240	4200	5510	2970	4240	4213.41	2.32	0	-811	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	609	2.11	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	3.04	N	069730	500	72 억	334445	N	N	0	N	N
152	20231204	100529	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4210	-30	5	-0.71	42689340	10135	62.65	4240	4240	4200	5510	2970	4240	4212.07	2.32	0	-808	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	606	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.04	N	069730	500	72 억	334445	N	N	0	N	N
153	20231204	090528	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4220	-20	5	-0.47	2402445	569	3.52	4240	4240	4220	5510	2970	4240	4222.22	2.32	0	-505	4276	4257	4231	4212	4186	4245	4200	72	1270	500	2960	5	1	14400000	608	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	6380	-33.86	20230214	3965	6.43	20231024	6380	-33.86	20230214	3965	6.43	20231024	3.04	N	069730	500	72 억	334445	N	N	0	N	N
154	20231201	160528	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4240	-20	5	-0.47	68288065	16177	117.69	4250	4250	4205	5530	2985	4260	4221.30	2.32	0	205	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	611	2.11	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N
155	20231201	150527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4210	-50	5	-1.17	67011260	15875	115.49	4250	4250	4205	5530	2985	4260	4221.18	2.32	0	198	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	606	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N
156	20231201	140528	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4245	-15	5	-0.35	47728900	11301	82.21	4250	4250	4210	5530	2985	4260	4223.42	2.32	0	217	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	611	2.11	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N
157	20231201	130527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4215	-45	5	-1.06	42655940	10100	73.48	4250	4250	4215	5530	2985	4260	4223.36	2.32	0	196	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	607	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N
158	20231201	120532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4215	-45	5	-1.06	27790110	6576	47.84	4250	4250	4215	5530	2985	4260	4225.99	2.32	0	100	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	607	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N
159	20231201	110529	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4230	-30	5	-0.70	20770985	4913	35.74	4250	4250	4215	5530	2985	4260	4227.76	2.32	0	100	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	609	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N
160	20231201	100532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4240	-20	5	-0.47	18368690	4344	31.60	4250	4250	4215	5530	2985	4260	4228.52	2.32	0	-7	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	611	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N
161	20231201	090526	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4250	-10	5	-0.23	926500	218	1.59	4250	4250	4250	5530	2985	4260	4250.00	2.32	0	0	4306	4282	4251	4227	4196	4287	4232	72	1270	500	2980	5	1	14400000	612	2.12	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.03	N	069730	500	72 억	334240	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History