KissMeData/032560/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160430	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
3	20231229	150427	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
4	20231229	140427	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
5	20231229	130427	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
6	20231229	120428	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
7	20231229	110412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
8	20231229	100415	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
9	20231229	090415	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	180146770	25299	74.90	7160	7160	7100	9250	4990	7120	7120.19	4.84	2351	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	823079	N	N	4	N	N
10	20231228	160411	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	179910820	25266	74.80	7160	7160	7100	9250	4990	7120	7120.19	4.83	0	2322	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	820728	N	N	4	N	N
11	20231228	150416	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	0	3	0.00	159492040	22404	66.33	7160	7160	7100	9250	4990	7120	7118.91	4.83	0	1440	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1210	2.99	0.36	12	0.13	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	10850	-34.38	20230419	6690	6.43	20230103	10850	-34.38	20230419	6690	6.43	20230103	2.55	N	032560	500	85 억	820728	N	N	2	N	N
12	20231228	140411	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	0	3	0.00	97700390	13713	40.60	7160	7160	7100	9250	4990	7120	7124.65	4.83	0	1006	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1210	2.99	0.36	12	0.08	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	10850	-34.38	20230419	6690	6.43	20230103	10850	-34.38	20230419	6690	6.43	20230103	2.55	N	032560	500	85 억	820728	N	N	2	N	N
13	20231228	130412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	20	2	0.28	66742610	9366	27.73	7160	7160	7100	9250	4990	7120	7126.05	4.83	0	-358	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1214	3.00	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.55	N	032560	500	85 억	820728	N	N	2	N	N
14	20231228	120413	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	54739370	7679	22.73	7160	7160	7110	9250	4990	7120	7128.45	4.83	0	-359	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	820728	N	N	2	N	N
15	20231228	110412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	37808210	5301	15.69	7160	7160	7110	9250	4990	7120	7132.28	4.83	0	-345	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	820728	N	N	2	N	N
16	20231228	100410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7160	40	2	0.56	19626090	2751	8.14	7160	7160	7120	9250	4990	7120	7134.17	4.83	0	-273	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1217	3.01	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.55	N	032560	500	85 억	820728	N	N	2	N	N
17	20231228	090410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	30	2	0.42	1600590	224	0.66	7160	7160	7140	9250	4990	7120	7145.49	4.83	0	-220	7300	7210	7160	7070	7020	7185	7045	85	2130	500	5120	10	1	17000000	1216	3.01	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.55	N	032560	500	85 억	820728	N	N	2	N	N
18	20231227	160409	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	-170	5	-2.33	237854910	33237	75.16	7200	7250	7110	9470	5110	7290	7155.24	4.85	0	-3893	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1210	2.99	0.36	12	0.20	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	10850	-34.38	20230419	6690	6.43	20230103	10850	-34.38	20230419	6690	6.43	20230103	2.67	N	032560	500	85 억	823855	N	N	2	N	N
19	20231227	150414	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7130	-160	5	-2.19	223147670	31173	70.49	7200	7250	7110	9470	5110	7290	7157.21	4.85	0	-3546	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1212	3.00	0.36	12	0.18	2379.00	19629.00	10850	20230419	-34.29	6690	20230103	6.58	10850	-34.29	20230419	6690	6.58	20230103	10850	-34.29	20230419	6690	6.58	20230103	2.67	N	032560	500	85 억	823855	N	N	0	N	N
20	20231227	140412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	-150	5	-2.06	208554160	29129	65.87	7200	7250	7110	9470	5110	7290	7158.46	4.85	0	-2844	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1214	3.00	0.36	12	0.17	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.67	N	032560	500	85 억	823855	N	N	0	N	N
21	20231227	130409	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	-140	5	-1.92	145257900	20250	45.79	7200	7250	7110	9470	5110	7290	7171.65	4.85	0	-1917	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1216	3.01	0.36	12	0.12	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.67	N	032560	500	85 억	823855	N	N	0	N	N
22	20231227	120408	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	-140	5	-1.92	133306650	18578	42.01	7200	7250	7110	9470	5110	7290	7173.82	4.85	0	-1699	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1216	3.01	0.36	12	0.11	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.67	N	032560	500	85 억	823855	N	N	0	N	N
23	20231227	110412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7160	-130	5	-1.78	117537380	16378	37.04	7200	7250	7110	9470	5110	7290	7174.64	4.85	0	113	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1217	3.01	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.67	N	032560	500	85 억	823855	N	N	0	N	N
24	20231227	100412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7190	-100	5	-1.37	78640580	10936	24.73	7200	7250	7140	9470	5110	7290	7188.48	4.85	0	340	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1222	3.02	0.37	12	0.06	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.67	N	032560	500	85 억	823855	N	N	0	N	N
25	20231227	090412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	-120	5	-1.65	12545040	1741	3.94	7200	7200	7150	9470	5110	7290	7190.17	4.85	0	-80	7396	7342	7286	7232	7176	7315	7205	85	2180	500	5240	10	1	17000000	1219	3.01	0.37	12	0.01	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.67	N	032560	500	85 억	823855	N	N	0	N	N
26	20231226	160412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7290	-10	5	-0.14	321422410	44171	94.04	7300	7340	7230	9490	5110	7300	7276.73	4.90	0	-4961	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1239	3.06	0.37	12	0.26	2379.00	19629.00	10850	20230419	-32.81	6690	20230103	8.97	10850	-32.81	20230419	6690	8.97	20230103	10850	-32.81	20230419	6690	8.97	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
27	20231226	150410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7290	-10	5	-0.14	241449330	33147	70.57	7300	7340	7240	9490	5110	7300	7284.20	4.90	0	-5779	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1239	3.06	0.37	12	0.19	2379.00	19629.00	10850	20230419	-32.81	6690	20230103	8.97	10850	-32.81	20230419	6690	8.97	20230103	10850	-32.81	20230419	6690	8.97	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
28	20231226	140412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7260	-40	5	-0.55	126262820	17335	36.90	7300	7340	7250	9490	5110	7300	7283.69	4.90	0	-1573	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1234	3.05	0.37	12	0.10	2379.00	19629.00	10850	20230419	-33.09	6690	20230103	8.52	10850	-33.09	20230419	6690	8.52	20230103	10850	-33.09	20230419	6690	8.52	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
29	20231226	130412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7300	0	3	0.00	95071440	13043	27.77	7300	7340	7250	9490	5110	7300	7289.08	4.90	0	-1384	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1241	3.07	0.37	12	0.08	2379.00	19629.00	10850	20230419	-32.72	6690	20230103	9.12	10850	-32.72	20230419	6690	9.12	20230103	10850	-32.72	20230419	6690	9.12	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
30	20231226	120411	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7310	10	2	0.14	89208430	12239	26.06	7300	7340	7250	9490	5110	7300	7288.87	4.90	0	-1462	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1243	3.07	0.37	12	0.07	2379.00	19629.00	10850	20230419	-32.63	6690	20230103	9.27	10850	-32.63	20230419	6690	9.27	20230103	10850	-32.63	20230419	6690	9.27	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
31	20231226	110414	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7300	0	3	0.00	43565540	5979	12.73	7300	7320	7250	9490	5110	7300	7286.43	4.90	0	-1216	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1241	3.07	0.37	12	0.04	2379.00	19629.00	10850	20230419	-32.72	6690	20230103	9.12	10850	-32.72	20230419	6690	9.12	20230103	10850	-32.72	20230419	6690	9.12	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
32	20231226	100411	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7290	-10	5	-0.14	33312030	4575	9.74	7300	7320	7250	9490	5110	7300	7281.32	4.90	0	-1343	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1239	3.06	0.37	12	0.03	2379.00	19629.00	10850	20230419	-32.81	6690	20230103	8.97	10850	-32.81	20230419	6690	8.97	20230103	10850	-32.81	20230419	6690	8.97	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
33	20231226	090412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7280	-20	5	-0.27	4365530	598	1.27	7300	7320	7280	9490	5110	7300	7300.22	4.90	0	-558	7433	7366	7293	7226	7153	7400	7260	85	2190	500	5250	10	1	17000000	1238	3.06	0.37	12	0.00	2379.00	19629.00	10850	20230419	-32.90	6690	20230103	8.82	10850	-32.90	20230419	6690	8.82	20230103	10850	-32.90	20230419	6690	8.82	20230103	2.71	N	032560	500	85 억	832637	N	N	0	N	N
34	20231222	160406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7300	60	2	0.83	341869040	46771	223.24	7240	7360	7220	9410	5070	7240	7309.44	4.88	0	3463	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1241	3.07	0.37	12	0.28	2379.00	19629.00	10850	20230419	-32.72	6690	20230103	9.12	10850	-32.72	20230419	6690	9.12	20230103	10850	-32.72	20230419	6690	9.12	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
35	20231222	150406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7290	50	2	0.69	329852770	45124	215.38	7240	7360	7220	9410	5070	7240	7309.92	4.88	0	3525	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1239	3.06	0.37	12	0.27	2379.00	19629.00	10850	20230419	-32.81	6690	20230103	8.97	10850	-32.81	20230419	6690	8.97	20230103	10850	-32.81	20230419	6690	8.97	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
36	20231222	140404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7340	100	2	1.38	249841440	34147	162.99	7240	7360	7220	9410	5070	7240	7316.64	4.88	0	1868	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1248	3.09	0.37	12	0.20	2379.00	19629.00	10850	20230419	-32.35	6690	20230103	9.72	10850	-32.35	20230419	6690	9.72	20230103	10850	-32.35	20230419	6690	9.72	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
37	20231222	130403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7350	110	2	1.52	216801460	29645	141.50	7240	7350	7220	9410	5070	7240	7313.26	4.88	0	1893	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1250	3.09	0.37	12	0.17	2379.00	19629.00	10850	20230419	-32.26	6690	20230103	9.87	10850	-32.26	20230419	6690	9.87	20230103	10850	-32.26	20230419	6690	9.87	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
38	20231222	120403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7330	90	2	1.24	161777370	22147	105.71	7240	7340	7220	9410	5070	7240	7304.71	4.88	0	1447	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1246	3.08	0.37	12	0.13	2379.00	19629.00	10850	20230419	-32.44	6690	20230103	9.57	10850	-32.44	20230419	6690	9.57	20230103	10850	-32.44	20230419	6690	9.57	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
39	20231222	110405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7310	70	2	0.97	126563870	17340	82.76	7240	7340	7220	9410	5070	7240	7298.95	4.88	0	-544	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1243	3.07	0.37	12	0.10	2379.00	19629.00	10850	20230419	-32.63	6690	20230103	9.27	10850	-32.63	20230419	6690	9.27	20230103	10850	-32.63	20230419	6690	9.27	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
40	20231222	100403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7240	0	3	0.00	34048130	4696	22.41	7240	7280	7220	9410	5070	7240	7250.45	4.88	0	-779	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1231	3.04	0.37	12	0.03	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
41	20231222	090404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7240	0	3	0.00	499400	69	0.33	7240	7240	7220	9410	5070	7240	7237.68	4.88	0	3	7346	7292	7226	7172	7106	7260	7140	85	2170	500	5210	10	1	17000000	1231	3.04	0.37	12	0.00	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.70	N	032560	500	85 억	829038	N	N	0	N	N
42	20231221	160403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-50	5	-0.69	151270820	20941	68.30	7280	7280	7160	9470	5110	7290	7223.66	4.88	0	-763	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1231	3.04	0.37	12	0.12	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
43	20231221	150403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-50	5	-0.69	140312510	19425	63.36	7280	7280	7160	9470	5110	7290	7223.30	4.88	0	-1273	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1231	3.04	0.37	12	0.11	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
44	20231221	140401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-50	5	-0.69	112306480	15541	50.69	7280	7280	7160	9470	5110	7290	7226.46	4.88	0	-1278	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1231	3.04	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
45	20231221	130404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7250	-40	5	-0.55	96923030	13418	43.76	7280	7280	7160	9470	5110	7290	7223.36	4.88	0	-830	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1233	3.05	0.37	12	0.08	2379.00	19629.00	10850	20230419	-33.18	6690	20230103	8.37	10850	-33.18	20230419	6690	8.37	20230103	10850	-33.18	20230419	6690	8.37	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
46	20231221	120404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-50	5	-0.69	58464470	8082	26.36	7280	7280	7210	9470	5110	7290	7233.91	4.88	0	-759	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1231	3.04	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
47	20231221	110404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	-60	5	-0.82	52725590	7289	23.77	7280	7280	7210	9470	5110	7290	7233.58	4.88	0	-397	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1229	3.04	0.37	12	0.04	2379.00	19629.00	10850	20230419	-33.36	6690	20230103	8.07	10850	-33.36	20230419	6690	8.07	20230103	10850	-33.36	20230419	6690	8.07	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
48	20231221	100401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-50	5	-0.69	37984970	5252	17.13	7280	7280	7210	9470	5110	7290	7232.48	4.88	0	-59	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1231	3.04	0.37	12	0.03	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
49	20231221	090403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	-10	5	-0.14	1077190	148	0.48	7280	7280	7250	9470	5110	7290	7278.31	4.88	0	-31	7370	7330	7270	7230	7170	7350	7250	85	2180	500	5240	10	1	17000000	1238	3.06	0.37	12	0.00	2379.00	19629.00	10850	20230419	-32.90	6690	20230103	8.82	10850	-32.90	20230419	6690	8.82	20230103	10850	-32.90	20230419	6690	8.82	20230103	2.68	N	032560	500	85 억	830409	N	N	0	N	N
50	20231220	160403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	90	2	1.25	222922470	30650	138.53	7240	7310	7210	9360	5040	7200	7273.11	4.88	0	344	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1239	3.06	0.37	12	0.18	2379.00	19629.00	10850	20230419	-32.81	6690	20230103	8.97	10850	-32.81	20230419	6690	8.97	20230103	10850	-32.81	20230419	6690	8.97	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
51	20231220	150424	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	90	2	1.25	213552760	29365	132.72	7240	7310	7210	9360	5040	7200	7272.36	4.88	0	270	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1239	3.06	0.37	12	0.17	2379.00	19629.00	10850	20230419	-32.81	6690	20230103	8.97	10850	-32.81	20230419	6690	8.97	20230103	10850	-32.81	20230419	6690	8.97	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
52	20231220	140428	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	80	2	1.11	162475640	22364	101.08	7240	7310	7210	9360	5040	7200	7265.05	4.88	0	442	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1238	3.06	0.37	12	0.13	2379.00	19629.00	10850	20230419	-32.90	6690	20230103	8.82	10850	-32.90	20230419	6690	8.82	20230103	10850	-32.90	20230419	6690	8.82	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
53	20231220	130426	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7260	60	2	0.83	137360570	18912	85.48	7240	7310	7210	9360	5040	7200	7263.14	4.88	0	276	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1234	3.05	0.37	12	0.11	2379.00	19629.00	10850	20230419	-33.09	6690	20230103	8.52	10850	-33.09	20230419	6690	8.52	20230103	10850	-33.09	20230419	6690	8.52	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
54	20231220	120401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	80	2	1.11	123836300	17048	77.05	7240	7310	7210	9360	5040	7200	7263.98	4.88	0	127	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1238	3.06	0.37	12	0.10	2379.00	19629.00	10850	20230419	-32.90	6690	20230103	8.82	10850	-32.90	20230419	6690	8.82	20230103	10850	-32.90	20230419	6690	8.82	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
55	20231220	110404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	80	2	1.11	103723620	14288	64.58	7240	7310	7210	9360	5040	7200	7259.49	4.88	0	154	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1238	3.06	0.37	12	0.08	2379.00	19629.00	10850	20230419	-32.90	6690	20230103	8.82	10850	-32.90	20230419	6690	8.82	20230103	10850	-32.90	20230419	6690	8.82	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
56	20231220	100402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	30	2	0.42	40386860	5591	25.27	7240	7260	7210	9360	5040	7200	7223.55	4.88	0	750	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1229	3.04	0.37	12	0.03	2379.00	19629.00	10850	20230419	-33.36	6690	20230103	8.07	10850	-33.36	20230419	6690	8.07	20230103	10850	-33.36	20230419	6690	8.07	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
57	20231220	090402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7260	60	2	0.83	3819780	527	2.38	7240	7260	7230	9360	5040	7200	7248.16	4.88	0	-312	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1234	3.05	0.37	12	0.00	2379.00	19629.00	10850	20230419	-33.09	6690	20230103	8.52	10850	-33.09	20230419	6690	8.52	20230103	10850	-33.09	20230419	6690	8.52	20230103	2.72	N	032560	500	85 억	830317	N	N	0	N	N
58	20231219	160403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	40	2	0.56	158528820	22099	73.48	7160	7220	7140	9300	5020	7160	7173.54	4.87	0	2828	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1224	3.03	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.64	6690	20230103	7.62	10850	-33.64	20230419	6690	7.62	20230103	10850	-33.64	20230419	6690	7.62	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
59	20231219	150404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	30	2	0.42	154223520	21501	71.49	7160	7220	7140	9300	5020	7160	7172.85	4.87	0	2967	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1222	3.02	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
60	20231219	140402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	40	2	0.56	144563870	20158	67.03	7160	7220	7140	9300	5020	7160	7171.54	4.87	0	2814	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1224	3.03	0.37	12	0.12	2379.00	19629.00	10850	20230419	-33.64	6690	20230103	7.62	10850	-33.64	20230419	6690	7.62	20230103	10850	-33.64	20230419	6690	7.62	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
61	20231219	130404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	50	2	0.70	142017420	19804	65.85	7160	7220	7140	9300	5020	7160	7171.15	4.87	0	2832	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1226	3.03	0.37	12	0.12	2379.00	19629.00	10850	20230419	-33.55	6690	20230103	7.77	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6690	7.77	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
62	20231219	120404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	50	2	0.70	90711260	12643	42.04	7160	7220	7150	9300	5020	7160	7174.82	4.87	0	1850	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1226	3.03	0.37	12	0.07	2379.00	19629.00	10850	20230419	-33.55	6690	20230103	7.77	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6690	7.77	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
63	20231219	110404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	10	2	0.14	55738830	7777	25.86	7160	7220	7150	9300	5020	7160	7167.14	4.87	0	878	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1219	3.01	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
64	20231219	100401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	10	2	0.14	21695850	3024	10.06	7160	7220	7160	9300	5020	7160	7174.55	4.87	0	-41	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1219	3.01	0.37	12	0.02	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
65	20231219	090402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7220	60	2	0.84	2123880	296	0.98	7160	7220	7160	9300	5020	7160	7175.27	4.87	0	-55	7286	7222	7176	7112	7066	7255	7145	85	2140	500	5150	10	1	17000000	1227	3.03	0.37	12	0.00	2379.00	19629.00	10850	20230419	-33.46	6690	20230103	7.92	10850	-33.46	20230419	6690	7.92	20230103	10850	-33.46	20230419	6690	7.92	20230103	2.73	N	032560	500	85 억	827429	N	N	0	N	N
66	20231218	160403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7160	-40	5	-0.56	204320100	28564	124.62	7150	7240	7130	9360	5040	7200	7152.80	4.83	0	3934	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1217	3.01	0.36	12	0.17	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
67	20231218	150401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7160	-40	5	-0.56	186190750	26032	113.58	7150	7240	7130	9360	5040	7200	7152.38	4.83	0	3498	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1217	3.01	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
68	20231218	140400	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7180	-20	5	-0.28	170794540	23883	104.20	7150	7240	7130	9360	5040	7200	7151.30	4.83	0	3575	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1221	3.02	0.37	12	0.14	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
69	20231218	130401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	-10	5	-0.14	116936050	16349	71.33	7150	7240	7140	9360	5040	7200	7152.49	4.83	0	2448	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1222	3.02	0.37	12	0.10	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
70	20231218	120358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7160	-40	5	-0.56	113860560	15921	69.46	7150	7240	7140	9360	5040	7200	7151.60	4.83	0	2473	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1217	3.01	0.36	12	0.09	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
71	20231218	110400	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7150	-50	5	-0.69	90556330	12665	55.26	7150	7240	7140	9360	5040	7200	7150.12	4.83	0	2030	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1216	3.01	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
72	20231218	100358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7160	-40	5	-0.56	40589680	5673	24.75	7150	7240	7140	9360	5040	7200	7154.89	4.83	0	-147	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1217	3.01	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
73	20231218	090357	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7160	-40	5	-0.56	13151810	1839	8.02	7150	7240	7150	9360	5040	7200	7151.61	4.83	0	-55	7326	7262	7206	7142	7086	7295	7175	85	2160	500	5180	10	1	17000000	1217	3.01	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.69	N	032560	500	85 억	821220	N	N	0	N	N
74	20231215	160357	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	50	2	0.70	165421570	22880	80.62	7170	7270	7150	9290	5010	7150	7230.00	4.83	0	1479	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1224	3.03	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.64	6690	20230103	7.62	10850	-33.64	20230419	6690	7.62	20230103	10850	-33.64	20230419	6690	7.62	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
75	20231215	150400	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	60	2	0.84	158933170	21979	77.45	7170	7270	7150	9290	5010	7150	7231.14	4.83	0	1477	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1226	3.03	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.55	6690	20230103	7.77	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6690	7.77	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
76	20231215	140359	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	90	2	1.26	142785260	19740	69.56	7170	7270	7150	9290	5010	7150	7233.30	4.83	0	1012	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1231	3.04	0.37	12	0.12	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
77	20231215	130358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7220	70	2	0.98	111296250	15391	54.23	7170	7270	7150	9290	5010	7150	7231.26	4.83	0	627	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1227	3.03	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.46	6690	20230103	7.92	10850	-33.46	20230419	6690	7.92	20230103	10850	-33.46	20230419	6690	7.92	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
78	20231215	120358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	60	2	0.84	105862550	14639	51.58	7170	7270	7150	9290	5010	7150	7231.54	4.83	0	900	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1226	3.03	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.55	6690	20230103	7.77	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6690	7.77	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
79	20231215	110357	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	80	2	1.12	58195210	8060	28.40	7170	7260	7150	9290	5010	7150	7220.25	4.83	0	679	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1229	3.04	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.36	6690	20230103	8.07	10850	-33.36	20230419	6690	8.07	20230103	10850	-33.36	20230419	6690	8.07	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
80	20231215	100400	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	80	2	1.12	35062620	4865	17.14	7170	7230	7150	9290	5010	7150	7207.12	4.83	0	93	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1229	3.04	0.37	12	0.03	2379.00	19629.00	10850	20230419	-33.36	6690	20230103	8.07	10850	-33.36	20230419	6690	8.07	20230103	10850	-33.36	20230419	6690	8.07	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
81	20231215	090358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7150	0	3	0.00	800840	112	0.39	7170	7170	7150	9290	5010	7150	7150.36	4.83	0	-8	7263	7206	7163	7106	7063	7185	7085	85	2140	500	5140	10	1	17000000	1216	3.01	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.68	N	032560	500	85 억	820273	N	N	0	N	N
82	20231214	160357	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7150	-30	5	-0.42	203165370	28378	192.75	7200	7220	7120	9330	5030	7180	7159.26	4.82	134	-257	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1216	3.01	0.36	12	0.17	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
83	20231214	150410	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	-10	5	-0.14	176717670	24680	167.63	7200	7220	7120	9330	5030	7180	7160.36	4.82	134	-703	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1219	3.01	0.37	12	0.15	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
84	20231214	140407	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	-10	5	-0.14	171015920	23884	162.22	7200	7220	7120	9330	5030	7180	7160.27	4.82	134	-674	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1219	3.01	0.37	12	0.14	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
85	20231214	130404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7150	-30	5	-0.42	164814600	23017	156.33	7200	7220	7120	9330	5030	7180	7160.56	4.82	134	-695	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1216	3.01	0.36	12	0.14	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
86	20231214	120412	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	-10	5	-0.14	138653100	19360	131.49	7200	7220	7120	9330	5030	7180	7161.83	4.82	134	-885	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1219	3.01	0.37	12	0.11	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
87	20231214	110359	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	-10	5	-0.14	96131660	13430	91.22	7200	7220	7120	9330	5030	7180	7157.98	4.82	134	-108	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1219	3.01	0.37	12	0.08	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
88	20231214	100354	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	10	2	0.14	29284700	4077	27.69	7200	7220	7150	9330	5030	7180	7182.90	4.82	134	-169	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1222	3.02	0.37	12	0.02	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
89	20231214	090344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	20	2	0.28	352520	49	0.33	7200	7200	7180	9330	5030	7180	7194.29	4.82	134	-18	7300	7240	7190	7130	7080	7235	7125	85	2150	500	5160	10	1	17000000	1224	3.03	0.37	12	0.00	2379.00	19629.00	10850	20230419	-33.64	6690	20230103	7.62	10850	-33.64	20230419	6690	7.62	20230103	10850	-33.64	20230419	6690	7.62	20230103	2.69	N	032560	500	85 억	819564	N	N	0	N	N
90	20231213	160355	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7180	-70	5	-0.97	105475800	14710	122.33	7180	7250	7140	9420	5080	7250	7170.34	4.83	58	-1541	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1221	3.02	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
91	20231213	150405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7180	-70	5	-0.97	99196000	13832	115.03	7180	7250	7150	9420	5080	7250	7171.49	4.83	58	-1480	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1221	3.02	0.37	12	0.08	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
92	20231213	140405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	-80	5	-1.10	68883270	9596	79.80	7180	7250	7160	9420	5080	7250	7178.33	4.83	58	-1535	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1219	3.01	0.37	12	0.06	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
93	20231213	130402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	-60	5	-0.83	54547960	7599	63.19	7180	7250	7160	9420	5080	7250	7178.31	4.83	58	-664	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1222	3.02	0.37	12	0.04	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
94	20231213	120402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	-60	5	-0.83	48076330	6699	55.71	7180	7250	7160	9420	5080	7250	7176.64	4.83	58	-678	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1222	3.02	0.37	12	0.04	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
95	20231213	110403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	-60	5	-0.83	47479470	6616	55.02	7180	7250	7160	9420	5080	7250	7176.46	4.83	58	-670	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1222	3.02	0.37	12	0.04	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
96	20231213	100407	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	-60	5	-0.83	43372470	6045	50.27	7180	7250	7160	9420	5080	7250	7174.93	4.83	58	-463	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1222	3.02	0.37	12	0.04	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
97	20231213	090358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-10	5	-0.14	17743340	2470	20.54	7180	7250	7180	9420	5080	7250	7183.54	4.83	58	-317	7330	7290	7240	7200	7150	7265	7175	85	2170	500	5220	10	1	17000000	1231	3.04	0.37	12	0.01	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.69	N	032560	500	85 억	821015	N	N	0	N	N
98	20231212	160346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7250	-20	5	-0.28	86254030	11923	74.70	7280	7280	7190	9450	5090	7270	7234.25	4.83	192	-1300	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1233	3.05	0.37	12	0.07	2379.00	19629.00	10850	20230419	-33.18	6690	20230103	8.37	10850	-33.18	20230419	6690	8.37	20230103	10850	-33.18	20230419	6690	8.37	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
99	20231212	150351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7250	-20	5	-0.28	82331810	11382	71.31	7280	7280	7190	9450	5090	7270	7233.51	4.83	192	-1124	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1233	3.05	0.37	12	0.07	2379.00	19629.00	10850	20230419	-33.18	6690	20230103	8.37	10850	-33.18	20230419	6690	8.37	20230103	10850	-33.18	20230419	6690	8.37	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
100	20231212	140337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-30	5	-0.41	65331860	9031	56.58	7280	7280	7190	9450	5090	7270	7234.18	4.83	192	-526	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1231	3.04	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
101	20231212	130334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7260	-10	5	-0.14	42410790	5863	36.73	7280	7280	7190	9450	5090	7270	7233.63	4.83	192	-69	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1234	3.05	0.37	12	0.03	2379.00	19629.00	10850	20230419	-33.09	6690	20230103	8.52	10850	-33.09	20230419	6690	8.52	20230103	10850	-33.09	20230419	6690	8.52	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
102	20231212	120333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7250	-20	5	-0.28	23691570	3283	20.57	7280	7280	7190	9450	5090	7270	7216.44	4.83	192	169	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1233	3.05	0.37	12	0.02	2379.00	19629.00	10850	20230419	-33.18	6690	20230103	8.37	10850	-33.18	20230419	6690	8.37	20230103	10850	-33.18	20230419	6690	8.37	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
103	20231212	110337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	-40	5	-0.55	21059280	2920	18.29	7280	7280	7190	9450	5090	7270	7212.08	4.83	192	248	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1229	3.04	0.37	12	0.02	2379.00	19629.00	10850	20230419	-33.36	6690	20230103	8.07	10850	-33.36	20230419	6690	8.07	20230103	10850	-33.36	20230419	6690	8.07	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
104	20231212	100351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7250	-20	5	-0.28	18368860	2547	15.96	7280	7280	7190	9450	5090	7270	7211.96	4.83	192	511	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1233	3.05	0.37	12	0.01	2379.00	19629.00	10850	20230419	-33.18	6690	20230103	8.37	10850	-33.18	20230419	6690	8.37	20230103	10850	-33.18	20230419	6690	8.37	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
105	20231212	090348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	-70	5	-0.96	8289950	1148	7.19	7280	7280	7200	9450	5090	7270	7221.21	4.83	192	91	7343	7306	7233	7196	7123	7325	7215	85	2180	500	5230	10	1	17000000	1224	3.03	0.37	12	0.01	2379.00	19629.00	10850	20230419	-33.64	6690	20230103	7.62	10850	-33.64	20230419	6690	7.62	20230103	10850	-33.64	20230419	6690	7.62	20230103	2.68	N	032560	500	85 억	821432	N	N	0	N	N
106	20231211	160350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7270	70	2	0.97	114600240	15878	75.77	7160	7270	7160	9360	5040	7200	7217.52	4.82	-1906	-418	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1236	3.06	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.00	6690	20230103	8.67	10850	-33.00	20230419	6690	8.67	20230103	10850	-33.00	20230419	6690	8.67	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
107	20231211	150349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7260	60	2	0.83	104216730	14447	68.94	7160	7260	7160	9360	5040	7200	7213.73	4.82	-1906	-64	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1234	3.05	0.37	12	0.08	2379.00	19629.00	10850	20230419	-33.09	6690	20230103	8.52	10850	-33.09	20230419	6690	8.52	20230103	10850	-33.09	20230419	6690	8.52	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
108	20231211	140348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7220	20	2	0.28	82538100	11448	54.63	7160	7240	7160	9360	5040	7200	7209.83	4.82	-1906	-120	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1227	3.03	0.37	12	0.07	2379.00	19629.00	10850	20230419	-33.46	6690	20230103	7.92	10850	-33.46	20230419	6690	7.92	20230103	10850	-33.46	20230419	6690	7.92	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
109	20231211	130350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	10	2	0.14	63516700	8808	42.03	7160	7240	7160	9360	5040	7200	7211.25	4.82	-1906	-465	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1226	3.03	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.55	6690	20230103	7.77	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6690	7.77	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
110	20231211	120350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	40	2	0.56	57939300	8036	38.35	7160	7240	7160	9360	5040	7200	7209.97	4.82	-1906	-506	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1231	3.04	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.27	6690	20230103	8.22	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6690	8.22	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
111	20231211	110348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	30	2	0.42	38668410	5367	25.61	7160	7230	7160	9360	5040	7200	7204.85	4.82	-1906	-34	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1229	3.04	0.37	12	0.03	2379.00	19629.00	10850	20230419	-33.36	6690	20230103	8.07	10850	-33.36	20230419	6690	8.07	20230103	10850	-33.36	20230419	6690	8.07	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
112	20231211	100348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7220	20	2	0.28	23111030	3211	15.32	7160	7230	7160	9360	5040	7200	7197.46	4.82	-1906	-44	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1227	3.03	0.37	12	0.02	2379.00	19629.00	10850	20230419	-33.46	6690	20230103	7.92	10850	-33.46	20230419	6690	7.92	20230103	10850	-33.46	20230419	6690	7.92	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
113	20231211	090346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7220	20	2	0.28	2414410	336	1.60	7160	7220	7160	9360	5040	7200	7185.74	4.82	-1906	-46	7266	7232	7186	7152	7106	7250	7170	85	2160	500	5180	10	1	17000000	1227	3.03	0.37	12	0.00	2379.00	19629.00	10850	20230419	-33.46	6690	20230103	7.92	10850	-33.46	20230419	6690	7.92	20230103	10850	-33.46	20230419	6690	7.92	20230103	2.69	N	032560	500	85 억	819751	N	N	0	N	N
114	20231208	160344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	70	2	0.98	150485780	20937	306.72	7160	7220	7140	9260	5000	7130	7187.55	4.82	0	966	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1224	3.03	0.37	12	0.12	2379.00	19629.00	10850	20230419	-33.64	6690	20230103	7.62	10850	-33.64	20230419	6690	7.62	20230103	10850	-33.64	20230419	6690	7.62	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
115	20231208	150347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	80	2	1.12	136534320	18998	278.32	7160	7220	7140	9260	5000	7130	7186.77	4.82	0	665	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1226	3.03	0.37	12	0.11	2379.00	19629.00	10850	20230419	-33.55	6690	20230103	7.77	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6690	7.77	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
116	20231208	140345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7180	50	2	0.70	116333960	16194	237.24	7160	7220	7140	9260	5000	7130	7183.77	4.82	0	930	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1221	3.02	0.37	12	0.10	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
117	20231208	130345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	60	2	0.84	105352020	14665	214.84	7160	7220	7140	9260	5000	7130	7183.91	4.82	0	616	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1222	3.02	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
118	20231208	120341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7190	60	2	0.84	77522200	10800	158.22	7160	7210	7140	9260	5000	7130	7177.98	4.82	0	-291	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1222	3.02	0.37	12	0.06	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
119	20231208	110341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	40	2	0.56	50901010	7091	103.88	7160	7210	7140	9260	5000	7130	7178.26	4.82	0	-897	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1219	3.01	0.37	12	0.04	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
120	20231208	100346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7170	40	2	0.56	33404170	4649	68.11	7160	7210	7160	9260	5000	7130	7185.24	4.82	0	-838	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1219	3.01	0.37	12	0.03	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
121	20231208	090343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7180	50	2	0.70	3423050	478	7.00	7160	7180	7160	9260	5000	7130	7161.19	4.82	0	-248	7223	7176	7143	7096	7063	7160	7080	85	2130	500	5130	10	1	17000000	1221	3.02	0.37	12	0.00	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.68	N	032560	500	85 억	819751	N	N	2	N	N
122	20231207	160341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7130	-50	5	-0.70	48712620	6825	34.81	7190	7190	7110	9330	5030	7180	7137.38	4.83	0	-580	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1212	3.00	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.29	6690	20230103	6.58	10850	-34.29	20230419	6690	6.58	20230103	10850	-34.29	20230419	6690	6.58	20230103	2.67	N	032560	500	85 억	820332	N	N	2	N	N
123	20231207	150344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7110	-70	5	-0.97	44828990	6280	32.03	7190	7190	7110	9330	5030	7180	7138.37	4.83	0	-448	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1209	2.99	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.47	6690	20230103	6.28	10850	-34.47	20230419	6690	6.28	20230103	10850	-34.47	20230419	6690	6.28	20230103	2.67	N	032560	500	85 억	820332	N	N	10	N	N
124	20231207	140342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	-40	5	-0.56	30375730	4252	21.69	7190	7190	7120	9330	5030	7180	7143.87	4.83	0	-785	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1214	3.00	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.67	N	032560	500	85 억	820332	N	N	10	N	N
125	20231207	130342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7160	-20	5	-0.28	19007000	2660	13.57	7190	7190	7120	9330	5030	7180	7145.49	4.83	0	-445	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1217	3.01	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.67	N	032560	500	85 억	820332	N	N	10	N	N
126	20231207	120343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7130	-50	5	-0.70	15250470	2134	10.88	7190	7190	7120	9330	5030	7180	7146.42	4.83	0	-420	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1212	3.00	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.29	6690	20230103	6.58	10850	-34.29	20230419	6690	6.58	20230103	10850	-34.29	20230419	6690	6.58	20230103	2.67	N	032560	500	85 억	820332	N	N	10	N	N
127	20231207	110339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	-30	5	-0.42	13008560	1820	9.28	7190	7190	7120	9330	5030	7180	7147.56	4.83	0	-407	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1216	3.01	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.67	N	032560	500	85 억	820332	N	N	10	N	N
128	20231207	100340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7160	-20	5	-0.28	10857170	1519	7.75	7190	7190	7120	9330	5030	7180	7147.58	4.83	0	-380	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1217	3.01	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.67	N	032560	500	85 억	820332	N	N	10	N	N
129	20231207	090343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	-30	5	-0.42	622530	87	0.44	7190	7190	7150	9330	5030	7180	7155.52	4.83	0	72	7320	7250	7140	7070	6960	7285	7105	85	2150	500	5160	10	1	17000000	1216	3.01	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.67	N	032560	500	85 억	820332	N	N	10	N	N
130	20231206	160336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7180	10	2	0.14	139876760	19606	93.71	7150	7210	7030	9320	5020	7170	7134.36	4.83	0	95	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1221	3.02	0.37	12	0.12	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.66	N	032560	500	85 억	821363	N	N	10	N	N
131	20231206	150345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7190	20	2	0.28	120885340	16961	81.07	7150	7210	7030	9320	5020	7170	7127.25	4.83	0	228	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1222	3.02	0.37	12	0.10	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.66	N	032560	500	85 억	821363	N	N	2	N	N
132	20231206	140342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7180	10	2	0.14	113092020	15876	75.89	7150	7210	7030	9320	5020	7170	7123.46	4.83	0	242	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1221	3.02	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.66	N	032560	500	85 억	821363	N	N	2	N	N
133	20231206	130340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	-50	5	-0.70	85690980	12048	57.59	7150	7210	7030	9320	5020	7170	7112.47	4.83	0	42	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1210	2.99	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	10850	-34.38	20230419	6690	6.43	20230103	10850	-34.38	20230419	6690	6.43	20230103	2.66	N	032560	500	85 억	821363	N	N	2	N	N
134	20231206	120338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	-30	5	-0.42	81946960	11523	55.08	7150	7210	7030	9320	5020	7170	7111.60	4.83	0	-226	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1214	3.00	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.66	N	032560	500	85 억	821363	N	N	2	N	N
135	20231206	110343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7110	-60	5	-0.84	80849620	11369	54.34	7150	7210	7030	9320	5020	7170	7111.41	4.83	0	-218	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1209	2.99	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.47	6690	20230103	6.28	10850	-34.47	20230419	6690	6.28	20230103	10850	-34.47	20230419	6690	6.28	20230103	2.66	N	032560	500	85 억	821363	N	N	2	N	N
136	20231206	100340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	-30	5	-0.42	63770720	8969	42.87	7150	7210	7030	9320	5020	7170	7110.13	4.83	0	-178	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1214	3.00	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.66	N	032560	500	85 억	821363	N	N	2	N	N
137	20231206	090340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	-20	5	-0.28	2323770	325	1.55	7150	7170	7150	9320	5020	7170	7150.06	4.83	0	-19	7256	7212	7156	7112	7056	7235	7135	85	2150	500	5160	10	1	17000000	1216	3.01	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	10850	-34.10	20230419	6690	6.88	20230103	10850	-34.10	20230419	6690	6.88	20230103	2.66	N	032560	500	85 억	821363	N	N	2	N	N
138	20231205	160341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	0	3	0.00	149483870	20882	71.88	7140	7200	7100	9320	5020	7170	7158.50	4.84	0	-694	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1219	3.01	0.37	12	0.12	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
139	20231205	150340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	-30	5	-0.42	142023230	19839	68.29	7140	7200	7100	9320	5020	7170	7158.79	4.84	0	-278	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1214	3.00	0.36	12	0.12	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
140	20231205	140341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	0	3	0.00	105195060	14679	50.52	7140	7200	7100	9320	5020	7170	7166.36	4.84	0	293	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1219	3.01	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
141	20231205	130341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7180	10	2	0.14	85134390	11879	40.89	7140	7200	7100	9320	5020	7170	7166.80	4.84	0	7	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1221	3.02	0.37	12	0.07	2379.00	19629.00	10850	20230419	-33.82	6690	20230103	7.32	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6690	7.32	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
142	20231205	120338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	0	3	0.00	75444830	10528	36.24	7140	7200	7100	9320	5020	7170	7166.11	4.84	0	54	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1219	3.01	0.37	12	0.06	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
143	20231205	110338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7190	20	2	0.28	60008750	8380	28.84	7140	7190	7100	9320	5020	7170	7160.95	4.84	0	160	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1222	3.02	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.73	6690	20230103	7.47	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6690	7.47	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
144	20231205	100339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7160	-10	5	-0.14	25955370	3632	12.50	7140	7190	7100	9320	5020	7170	7146.30	4.84	0	219	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1217	3.01	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.01	6690	20230103	7.03	10850	-34.01	20230419	6690	7.03	20230103	10850	-34.01	20230419	6690	7.03	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
145	20231205	090337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7130	-40	5	-0.56	8422490	1178	4.05	7140	7170	7130	9320	5020	7170	7149.82	4.84	0	-46	7250	7210	7150	7110	7050	7230	7130	85	2150	500	5160	10	1	17000000	1212	3.00	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.29	6690	20230103	6.58	10850	-34.29	20230419	6690	6.58	20230103	10850	-34.29	20230419	6690	6.58	20230103	2.66	N	032560	500	85 억	822056	N	N	2	N	N
146	20231204	160339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	70	2	0.99	206229660	28939	140.28	7120	7190	7090	9230	4970	7100	7126.36	4.81	0	5067	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1219	3.01	0.37	12	0.17	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.67	N	032560	500	85 억	816989	N	N	2	N	N
147	20231204	150340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	40	2	0.56	193745710	27193	131.81	7120	7190	7090	9230	4970	7100	7124.84	4.81	0	4699	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1214	3.00	0.36	12	0.16	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.67	N	032560	500	85 억	816989	N	N	0	N	N
148	20231204	140337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	70	2	0.99	185159220	25991	125.99	7120	7190	7090	9230	4970	7100	7123.97	4.81	0	4560	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1219	3.01	0.37	12	0.15	2379.00	19629.00	10850	20230419	-33.92	6690	20230103	7.17	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6690	7.17	20230103	2.67	N	032560	500	85 억	816989	N	N	0	N	N
149	20231204	130337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	0	3	0.00	122590220	17222	83.48	7120	7150	7090	9230	4970	7100	7118.23	4.81	0	814	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1207	2.98	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	10850	-34.56	20230419	6690	6.13	20230103	10850	-34.56	20230419	6690	6.13	20230103	2.67	N	032560	500	85 억	816989	N	N	0	N	N
150	20231204	120337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	20	2	0.28	101731510	14284	69.24	7120	7150	7110	9230	4970	7100	7122.06	4.81	0	878	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1210	2.99	0.36	12	0.08	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	10850	-34.38	20230419	6690	6.43	20230103	10850	-34.38	20230419	6690	6.43	20230103	2.67	N	032560	500	85 억	816989	N	N	0	N	N
151	20231204	110338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	40	2	0.56	73902450	10373	50.28	7120	7150	7110	9230	4970	7100	7124.50	4.81	0	379	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1214	3.00	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.67	N	032560	500	85 억	816989	N	N	0	N	N
152	20231204	100337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	40	2	0.56	50107600	7033	34.09	7120	7150	7110	9230	4970	7100	7124.64	4.81	0	-137	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1214	3.00	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.67	N	032560	500	85 억	816989	N	N	0	N	N
153	20231204	090337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	40	2	0.56	12795930	1797	8.71	7120	7140	7120	9230	4970	7100	7120.72	4.81	0	-143	7166	7132	7086	7052	7006	7150	7070	85	2130	500	5110	10	1	17000000	1214	3.00	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.19	6690	20230103	6.73	10850	-34.19	20230419	6690	6.73	20230103	10850	-34.19	20230419	6690	6.73	20230103	2.67	N	032560	500	85 억	816989	N	N	0	N	N
154	20231201	160337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7100	0	3	0.00	145937650	20627	162.64	7080	7120	7040	9230	4970	7100	7075.08	4.79	0	3436	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1207	2.98	0.36	12	0.12	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	10850	-34.56	20230419	6690	6.13	20230103	10850	-34.56	20230419	6690	6.13	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N
155	20231201	150337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-30	5	-0.42	95210180	13440	105.97	7080	7120	7070	9230	4970	7100	7084.09	4.79	0	1802	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1202	2.97	0.36	12	0.08	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	10850	-34.84	20230419	6690	5.68	20230103	10850	-34.84	20230419	6690	5.68	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N
156	20231201	140336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7090	-10	5	-0.14	56591420	7987	62.97	7080	7120	7070	9230	4970	7100	7085.44	4.79	0	391	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1205	2.98	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.65	6690	20230103	5.98	10850	-34.65	20230419	6690	5.98	20230103	10850	-34.65	20230419	6690	5.98	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N
157	20231201	130336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7110	10	2	0.14	50015450	7060	55.67	7080	7120	7070	9230	4970	7100	7084.34	4.79	0	257	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1209	2.99	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.47	6690	20230103	6.28	10850	-34.47	20230419	6690	6.28	20230103	10850	-34.47	20230419	6690	6.28	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N
158	20231201	120339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-30	5	-0.42	43029470	6077	47.91	7080	7120	7070	9230	4970	7100	7080.71	4.79	0	12	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1202	2.97	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	10850	-34.84	20230419	6690	5.68	20230103	10850	-34.84	20230419	6690	5.68	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N
159	20231201	110337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7110	10	2	0.14	37444540	5289	41.70	7080	7120	7070	9230	4970	7100	7079.70	4.79	0	-48	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1209	2.99	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.47	6690	20230103	6.28	10850	-34.47	20230419	6690	6.28	20230103	10850	-34.47	20230419	6690	6.28	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N
160	20231201	100338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7090	-10	5	-0.14	25683240	3629	28.61	7080	7120	7070	9230	4970	7100	7077.22	4.79	0	-85	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1205	2.98	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.65	6690	20230103	5.98	10850	-34.65	20230419	6690	5.98	20230103	10850	-34.65	20230419	6690	5.98	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N
161	20231201	090334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	-20	5	-0.28	977040	138	1.09	7080	7080	7080	9230	4970	7100	7080.00	4.79	0	-22	7146	7122	7086	7062	7026	7135	7075	85	2130	500	5110	10	1	17000000	1204	2.98	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	10850	-34.75	20230419	6690	5.83	20230103	10850	-34.75	20230419	6690	5.83	20230103	2.69	N	032560	500	85 억	813553	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History