KissMeData/026940/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
3	20231229	150413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
4	20231229	140413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
5	20231229	130412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
6	20231229	120413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
7	20231229	110359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
8	20231229	100401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
9	20231229	090401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2855547435	683942	61.86	4150	4255	4040	5410	2920	4165	4171.37	1.41	-19775	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.42	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	282134	N	N	4	N	N
10	20231228	160358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	85	2	2.04	2759494605	661491	59.83	4150	4255	4040	5410	2920	4165	4171.37	1.51	0	-30307	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	3.31	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	8.35	N	026940	500	100 억	301909	N	N	4	N	N
11	20231228	150402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	45	2	1.08	2507416740	601988	54.45	4150	4255	4040	5410	2920	4165	4165.23	1.51	0	-28011	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	842	11.86	0.67	12	3.01	355.00	6300.00	6150	20231214	-31.54	2940	20230103	43.20	6150	-31.54	20231214	2940	43.20	20230103	6150	-31.54	20231214	2940	43.20	20230103	8.35	N	026940	500	100 억	301909	N	N	3	N	N
12	20231228	140357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	40	2	0.96	2142663370	515616	46.64	4150	4255	4040	5410	2920	4165	4155.54	1.51	0	-33890	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	841	11.85	0.67	12	2.58	355.00	6300.00	6150	20231214	-31.63	2940	20230103	43.03	6150	-31.63	20231214	2940	43.03	20230103	6150	-31.63	20231214	2940	43.03	20230103	8.35	N	026940	500	100 억	301909	N	N	3	N	N
13	20231228	130358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4220	55	2	1.32	1780731140	429388	38.84	4150	4255	4040	5410	2920	4165	4147.14	1.51	0	-44948	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	844	11.89	0.67	12	2.15	355.00	6300.00	6150	20231214	-31.38	2940	20230103	43.54	6150	-31.38	20231214	2940	43.54	20230103	6150	-31.38	20231214	2940	43.54	20230103	8.35	N	026940	500	100 억	301909	N	N	3	N	N
14	20231228	120359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	0	3	0.00	1067206840	260066	23.52	4150	4170	4040	5410	2920	4165	4103.60	1.51	0	7426	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	833	11.73	0.66	12	1.30	355.00	6300.00	6150	20231214	-32.28	2940	20230103	41.67	6150	-32.28	20231214	2940	41.67	20230103	6150	-32.28	20231214	2940	41.67	20230103	8.35	N	026940	500	100 억	301909	N	N	3	N	N
15	20231228	110359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-40	5	-0.96	833500715	203727	18.43	4150	4150	4040	5410	2920	4165	4091.26	1.51	0	19240	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	825	11.62	0.65	12	1.02	355.00	6300.00	6150	20231214	-32.93	2940	20230103	40.31	6150	-32.93	20231214	2940	40.31	20230103	6150	-32.93	20231214	2940	40.31	20230103	8.35	N	026940	500	100 억	301909	N	N	3	N	N
16	20231228	100356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-75	5	-1.80	742979525	181696	16.43	4150	4150	4040	5410	2920	4165	4089.14	1.51	0	17822	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	818	11.52	0.65	12	0.91	355.00	6300.00	6150	20231214	-33.50	2940	20230103	39.12	6150	-33.50	20231214	2940	39.12	20230103	6150	-33.50	20231214	2940	39.12	20230103	8.35	N	026940	500	100 억	301909	N	N	3	N	N
17	20231228	090357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-80	5	-1.92	164996780	40069	3.62	4150	4150	4070	5410	2920	4165	4117.82	1.51	0	-9073	4325	4245	4100	4020	3875	4285	4060	100	1245	500	2990	5	1	20000000	817	11.51	0.65	12	0.20	355.00	6300.00	6150	20231214	-33.58	2940	20230103	38.95	6150	-33.58	20231214	2940	38.95	20230103	6150	-33.58	20231214	2940	38.95	20230103	8.35	N	026940	500	100 억	301909	N	N	3	N	N
18	20231227	160356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-85	5	-2.00	4396516355	1085740	110.53	4095	4180	3955	5520	2975	4250	4047.84	1.03	0	79742	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	833	11.73	0.66	12	5.43	355.00	6300.00	6150	20231214	-32.28	2940	20230103	41.67	6150	-32.28	20231214	2940	41.67	20230103	6150	-32.28	20231214	2940	41.67	20230103	8.60	N	026940	500	100 억	205152	N	N	3	N	N
19	20231227	150400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-85	5	-2.00	4247564290	1049969	106.88	4095	4180	3955	5520	2975	4250	4044.36	1.03	0	81776	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	833	11.73	0.66	12	5.25	355.00	6300.00	6150	20231214	-32.28	2940	20230103	41.67	6150	-32.28	20231214	2940	41.67	20230103	6150	-32.28	20231214	2940	41.67	20230103	8.60	N	026940	500	100 억	205152	N	N	0	N	N
20	20231227	140359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-140	5	-3.29	3874604655	959918	97.72	4095	4155	3955	5520	2975	4250	4035.18	1.03	0	71743	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	822	11.58	0.65	12	4.80	355.00	6300.00	6150	20231214	-33.17	2940	20230103	39.80	6150	-33.17	20231214	2940	39.80	20230103	6150	-33.17	20231214	2940	39.80	20230103	8.60	N	026940	500	100 억	205152	N	N	0	N	N
21	20231227	130356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-130	5	-3.06	3743549255	928013	94.47	4095	4155	3955	5520	2975	4250	4032.67	1.03	0	68580	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	824	11.61	0.65	12	4.64	355.00	6300.00	6150	20231214	-33.01	2940	20230103	40.14	6150	-33.01	20231214	2940	40.14	20230103	6150	-33.01	20231214	2940	40.14	20230103	8.60	N	026940	500	100 억	205152	N	N	0	N	N
22	20231227	120354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-145	5	-3.41	3350649425	832228	84.72	4095	4155	3955	5520	2975	4250	4024.65	1.03	0	51703	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	821	11.56	0.65	12	4.16	355.00	6300.00	6150	20231214	-33.25	2940	20230103	39.63	6150	-33.25	20231214	2940	39.63	20230103	6150	-33.25	20231214	2940	39.63	20230103	8.60	N	026940	500	100 억	205152	N	N	0	N	N
23	20231227	110359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	-220	5	-5.18	2983374285	741934	75.53	4095	4155	3955	5520	2975	4250	4019.39	1.03	0	35760	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	806	11.35	0.64	12	3.71	355.00	6300.00	6150	20231214	-34.47	2940	20230103	37.07	6150	-34.47	20231214	2940	37.07	20230103	6150	-34.47	20231214	2940	37.07	20230103	8.60	N	026940	500	100 억	205152	N	N	0	N	N
24	20231227	100358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3990	-260	5	-6.12	2653792225	659739	67.16	4095	4155	3955	5520	2975	4250	4020.60	1.03	0	20456	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	798	11.24	0.63	12	3.30	355.00	6300.00	6150	20231214	-35.12	2940	20230103	35.71	6150	-35.12	20231214	2940	35.71	20230103	6150	-35.12	20231214	2940	35.71	20230103	8.60	N	026940	500	100 억	205152	N	N	0	N	N
25	20231227	090358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	-220	5	-5.18	872482755	213629	21.75	4095	4155	4020	5520	2975	4250	4079.78	1.03	0	6207	4433	4341	4243	4151	4053	4387	4197	100	1270	500	3060	5	1	20000000	806	11.35	0.64	12	1.07	355.00	6300.00	6150	20231214	-34.47	2940	20230103	37.07	6150	-34.47	20231214	2940	37.07	20230103	6150	-34.47	20231214	2940	37.07	20230103	8.60	N	026940	500	100 억	205152	N	N	0	N	N
26	20231226	160359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	95	2	2.29	4034916600	948941	122.32	4150	4335	4145	5400	2910	4155	4252.15	1.39	0	-47916	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	4.74	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
27	20231226	150356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	90	2	2.17	3699491080	869815	112.12	4150	4335	4145	5400	2910	4155	4253.33	1.39	0	-75066	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	849	11.96	0.67	12	4.35	355.00	6300.00	6150	20231214	-30.98	2940	20230103	44.39	6150	-30.98	20231214	2940	44.39	20230103	6150	-30.98	20231214	2940	44.39	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
28	20231226	140358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	115	2	2.77	3439238875	808658	104.24	4150	4335	4145	5400	2910	4155	4253.16	1.39	0	-65864	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	854	12.03	0.68	12	4.04	355.00	6300.00	6150	20231214	-30.57	2940	20230103	45.24	6150	-30.57	20231214	2940	45.24	20230103	6150	-30.57	20231214	2940	45.24	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
29	20231226	130358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	110	2	2.65	2928460870	688992	88.81	4150	4335	4145	5400	2910	4155	4250.52	1.39	0	-34790	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	853	12.01	0.68	12	3.44	355.00	6300.00	6150	20231214	-30.65	2940	20230103	45.07	6150	-30.65	20231214	2940	45.07	20230103	6150	-30.65	20231214	2940	45.07	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
30	20231226	120358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	95	2	2.29	2398034515	565246	72.86	4150	4310	4145	5400	2910	4155	4242.64	1.39	0	-55275	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	850	11.97	0.67	12	2.83	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
31	20231226	110400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	105	2	2.53	1770398620	418217	53.91	4150	4310	4145	5400	2910	4155	4233.43	1.39	0	-33035	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	852	12.00	0.68	12	2.09	355.00	6300.00	6150	20231214	-30.73	2940	20230103	44.90	6150	-30.73	20231214	2940	44.90	20230103	6150	-30.73	20231214	2940	44.90	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
32	20231226	100357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	85	2	2.05	792072130	188876	24.35	4150	4245	4145	5400	2910	4155	4193.85	1.39	0	9883	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	848	11.94	0.67	12	0.94	355.00	6300.00	6150	20231214	-31.06	2940	20230103	44.22	6150	-31.06	20231214	2940	44.22	20230103	6150	-31.06	20231214	2940	44.22	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
33	20231226	090358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	5	2	0.12	163321160	39165	5.05	4150	4205	4145	5400	2910	4155	4170.55	1.39	0	5199	4288	4221	4163	4096	4038	4192	4067	100	1245	500	2990	5	1	20000000	832	11.72	0.66	12	0.20	355.00	6300.00	6150	20231214	-32.36	2940	20230103	41.50	6150	-32.36	20231214	2940	41.50	20230103	6150	-32.36	20231214	2940	41.50	20230103	7.98	N	026940	500	100 억	278048	N	N	0	N	N
34	20231222	160353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-115	5	-2.69	3171974395	765853	38.53	4225	4230	4105	5550	2990	4270	4141.56	0.98	0	56804	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	831	11.70	0.66	12	3.83	355.00	6300.00	6150	20231214	-32.44	2940	20230103	41.33	6150	-32.44	20231214	2940	41.33	20230103	6150	-32.44	20231214	2940	41.33	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
35	20231222	150353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-120	5	-2.81	2970754120	717349	36.09	4225	4230	4105	5550	2990	4270	4141.23	0.98	0	57176	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	830	11.69	0.66	12	3.59	355.00	6300.00	6150	20231214	-32.52	2940	20230103	41.16	6150	-32.52	20231214	2940	41.16	20230103	6150	-32.52	20231214	2940	41.16	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
36	20231222	140351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-105	5	-2.46	2643848615	638588	32.13	4225	4230	4105	5550	2990	4270	4140.08	0.98	0	62817	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	833	11.73	0.66	12	3.19	355.00	6300.00	6150	20231214	-32.28	2940	20230103	41.67	6150	-32.28	20231214	2940	41.67	20230103	6150	-32.28	20231214	2940	41.67	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
37	20231222	130350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-130	5	-3.04	2428073410	586631	29.51	4225	4230	4105	5550	2990	4270	4138.93	0.98	0	60706	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	828	11.66	0.66	12	2.93	355.00	6300.00	6150	20231214	-32.68	2940	20230103	40.82	6150	-32.68	20231214	2940	40.82	20230103	6150	-32.68	20231214	2940	40.82	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
38	20231222	120350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-135	5	-3.16	1949585050	470872	23.69	4225	4230	4105	5550	2990	4270	4140.27	0.98	0	46855	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	827	11.65	0.66	12	2.35	355.00	6300.00	6150	20231214	-32.76	2940	20230103	40.65	6150	-32.76	20231214	2940	40.65	20230103	6150	-32.76	20231214	2940	40.65	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
39	20231222	110352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-130	5	-3.04	1737392900	419667	21.11	4225	4230	4105	5550	2990	4270	4139.82	0.98	0	39024	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	828	11.66	0.66	12	2.10	355.00	6300.00	6150	20231214	-32.68	2940	20230103	40.82	6150	-32.68	20231214	2940	40.82	20230103	6150	-32.68	20231214	2940	40.82	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
40	20231222	100350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-140	5	-3.28	1447332860	349472	17.58	4225	4230	4105	5550	2990	4270	4141.36	0.98	0	32977	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	826	11.63	0.66	12	1.75	355.00	6300.00	6150	20231214	-32.85	2940	20230103	40.48	6150	-32.85	20231214	2940	40.48	20230103	6150	-32.85	20231214	2940	40.48	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
41	20231222	090351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-100	5	-2.34	275418725	65482	3.29	4225	4230	4170	5550	2990	4270	4205.68	0.98	0	-15292	4653	4461	4323	4131	3993	4392	4062	100	1280	500	3070	5	1	20000000	834	11.75	0.66	12	0.33	355.00	6300.00	6150	20231214	-32.20	2940	20230103	41.84	6150	-32.20	20231214	2940	41.84	20230103	6150	-32.20	20231214	2940	41.84	20230103	8.04	N	026940	500	100 억	195373	N	N	0	N	N
42	20231221	160350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	0	3	0.00	8500290965	1957188	248.03	4325	4515	4185	5550	2990	4270	4343.22	2.49	0	-298642	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	854	12.03	0.68	12	9.79	355.00	6300.00	6150	20231214	-30.57	2940	20230103	45.24	6150	-30.57	20231214	2940	45.24	20230103	6150	-30.57	20231214	2940	45.24	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
43	20231221	150351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	10	2	0.23	8117475605	1867885	236.72	4325	4515	4185	5550	2990	4270	4345.81	2.49	0	-294308	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	856	12.06	0.68	12	9.34	355.00	6300.00	6150	20231214	-30.41	2940	20230103	45.58	6150	-30.41	20231214	2940	45.58	20230103	6150	-30.41	20231214	2940	45.58	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
44	20231221	140348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	10	2	0.23	7416550295	1704573	216.02	4325	4515	4185	5550	2990	4270	4350.97	2.49	0	-265344	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	856	12.06	0.68	12	8.52	355.00	6300.00	6150	20231214	-30.41	2940	20230103	45.58	6150	-30.41	20231214	2940	45.58	20230103	6150	-30.41	20231214	2940	45.58	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
45	20231221	130350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	20	2	0.47	7140254675	1640163	207.86	4325	4515	4185	5550	2990	4270	4353.38	2.49	0	-244950	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	858	12.08	0.68	12	8.20	355.00	6300.00	6150	20231214	-30.24	2940	20230103	45.92	6150	-30.24	20231214	2940	45.92	20230103	6150	-30.24	20231214	2940	45.92	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
46	20231221	120350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4285	15	2	0.35	6772870960	1554093	196.95	4325	4515	4185	5550	2990	4270	4358.09	2.49	0	-226906	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	857	12.07	0.68	12	7.77	355.00	6300.00	6150	20231214	-30.33	2940	20230103	45.75	6150	-30.33	20231214	2940	45.75	20230103	6150	-30.33	20231214	2940	45.75	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
47	20231221	110351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	-45	5	-1.05	6302291215	1443725	182.96	4325	4515	4185	5550	2990	4270	4365.30	2.49	0	-212987	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	845	11.90	0.67	12	7.22	355.00	6300.00	6150	20231214	-31.30	2940	20230103	43.71	6150	-31.30	20231214	2940	43.71	20230103	6150	-31.30	20231214	2940	43.71	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
48	20231221	100348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4360	90	2	2.11	5005467675	1139515	144.41	4325	4515	4300	5550	2990	4270	4392.63	2.49	0	-150161	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	872	12.28	0.69	12	5.70	355.00	6300.00	6150	20231214	-29.11	2940	20230103	48.30	6150	-29.11	20231214	2940	48.30	20230103	6150	-29.11	20231214	2940	48.30	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
49	20231221	090350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	125	2	2.93	1143322165	261371	33.12	4325	4425	4315	5550	2990	4270	4374.33	2.49	0	-37641	4376	4322	4271	4217	4166	4297	4192	100	1280	500	3070	5	1	20000000	879	12.38	0.70	12	1.31	355.00	6300.00	6150	20231214	-28.54	2940	20230103	49.49	6150	-28.54	20231214	2940	49.49	20230103	6150	-28.54	20231214	2940	49.49	20230103	8.04	N	026940	500	100 억	497506	N	N	0	N	N
50	20231220	160350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	-55	5	-1.27	2839563935	664946	42.25	4280	4325	4220	5620	3030	4325	4270.35	2.64	0	-33690	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	854	12.03	0.68	12	3.32	355.00	6300.00	6150	20231214	-30.57	2940	20230103	45.24	6150	-30.57	20231214	2940	45.24	20230103	6150	-30.57	20231214	2940	45.24	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
51	20231220	150409	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	-35	5	-0.81	2660884360	623181	39.60	4280	4325	4220	5620	3030	4325	4269.82	2.64	0	-30581	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	858	12.08	0.68	12	3.12	355.00	6300.00	6150	20231214	-30.24	2940	20230103	45.92	6150	-30.24	20231214	2940	45.92	20230103	6150	-30.24	20231214	2940	45.92	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
52	20231220	140413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-45	5	-1.04	2442275120	572061	36.35	4280	4325	4220	5620	3030	4325	4269.24	2.64	0	-27664	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	856	12.06	0.68	12	2.86	355.00	6300.00	6150	20231214	-30.41	2940	20230103	45.58	6150	-30.41	20231214	2940	45.58	20230103	6150	-30.41	20231214	2940	45.58	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
53	20231220	130412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	-30	5	-0.69	2232674585	523125	33.24	4280	4325	4220	5620	3030	4325	4267.93	2.64	0	-25547	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	859	12.10	0.68	12	2.62	355.00	6300.00	6150	20231214	-30.16	2940	20230103	46.09	6150	-30.16	20231214	2940	46.09	20230103	6150	-30.16	20231214	2940	46.09	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
54	20231220	120349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	-35	5	-0.81	2040170790	478117	30.38	4280	4325	4220	5620	3030	4325	4267.07	2.64	0	-13335	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	858	12.08	0.68	12	2.39	355.00	6300.00	6150	20231214	-30.24	2940	20230103	45.92	6150	-30.24	20231214	2940	45.92	20230103	6150	-30.24	20231214	2940	45.92	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
55	20231220	110351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	-60	5	-1.39	1791125370	420085	26.69	4280	4325	4220	5620	3030	4325	4263.69	2.64	0	-19152	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	853	12.01	0.68	12	2.10	355.00	6300.00	6150	20231214	-30.65	2940	20230103	45.07	6150	-30.65	20231214	2940	45.07	20230103	6150	-30.65	20231214	2940	45.07	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
56	20231220	100349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	-50	5	-1.16	1492151300	350121	22.25	4280	4325	4220	5620	3030	4325	4261.78	2.64	0	-22390	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	855	12.04	0.68	12	1.75	355.00	6300.00	6150	20231214	-30.49	2940	20230103	45.41	6150	-30.49	20231214	2940	45.41	20230103	6150	-30.49	20231214	2940	45.41	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
57	20231220	090349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	-75	5	-1.73	514799965	120936	7.68	4280	4285	4220	5620	3030	4325	4256.68	2.64	0	-948	4661	4492	4386	4217	4111	4440	4165	100	1295	500	3110	5	1	20000000	850	11.97	0.67	12	0.60	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	6150	-30.89	20231214	2940	44.56	20230103	6150	-30.89	20231214	2940	44.56	20230103	7.99	N	026940	500	100 억	528833	N	N	0	N	N
58	20231219	160350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-215	5	-4.74	6634096485	1514597	103.70	4545	4555	4280	5900	3180	4540	4379.69	2.65	0	3631	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	865	12.18	0.69	12	7.57	355.00	6300.00	6150	20231214	-29.67	2940	20230103	47.11	6150	-29.67	20231214	2940	47.11	20230103	6150	-29.67	20231214	2940	47.11	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
59	20231219	150351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-220	5	-4.85	6223267600	1419600	97.20	4545	4555	4280	5900	3180	4540	4383.35	2.65	0	-6726	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	864	12.17	0.69	12	7.10	355.00	6300.00	6150	20231214	-29.76	2940	20230103	46.94	6150	-29.76	20231214	2940	46.94	20230103	6150	-29.76	20231214	2940	46.94	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
60	20231219	140350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-240	5	-5.29	5658064825	1288426	88.22	4545	4555	4280	5900	3180	4540	4390.96	2.65	0	-9357	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	860	12.11	0.68	12	6.44	355.00	6300.00	6150	20231214	-30.08	2940	20230103	46.26	6150	-30.08	20231214	2940	46.26	20230103	6150	-30.08	20231214	2940	46.26	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
61	20231219	130350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-215	5	-4.74	4969715400	1128557	77.27	4545	4555	4300	5900	3180	4540	4403.09	2.65	0	-49088	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	865	12.18	0.69	12	5.64	355.00	6300.00	6150	20231214	-29.67	2940	20230103	47.11	6150	-29.67	20231214	2940	47.11	20230103	6150	-29.67	20231214	2940	47.11	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
62	20231219	120351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-140	5	-3.08	3739905860	845138	57.87	4545	4555	4360	5900	3180	4540	4424.62	2.65	0	-10006	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	880	12.39	0.70	12	4.23	355.00	6300.00	6150	20231214	-28.46	2940	20230103	49.66	6150	-28.46	20231214	2940	49.66	20230103	6150	-28.46	20231214	2940	49.66	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
63	20231219	110351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	-150	5	-3.30	3319560500	749842	51.34	4545	4555	4360	5900	3180	4540	4426.37	2.65	0	11173	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	878	12.37	0.70	12	3.75	355.00	6300.00	6150	20231214	-28.62	2940	20230103	49.32	6150	-28.62	20231214	2940	49.32	20230103	6150	-28.62	20231214	2940	49.32	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
64	20231219	100349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-140	5	-3.08	2807125020	632971	43.34	4545	4555	4360	5900	3180	4540	4434.13	2.65	0	-33354	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	880	12.39	0.70	12	3.16	355.00	6300.00	6150	20231214	-28.46	2940	20230103	49.66	6150	-28.46	20231214	2940	49.66	20230103	6150	-28.46	20231214	2940	49.66	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
65	20231219	090349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	-105	5	-2.31	909844135	201683	13.81	4545	4555	4400	5900	3180	4540	4510.64	2.65	0	-34987	4723	4631	4528	4436	4333	4677	4482	100	1360	500	3260	5	1	20000000	887	12.49	0.70	12	1.01	355.00	6300.00	6150	20231214	-27.89	2940	20230103	50.85	6150	-27.89	20231214	2940	50.85	20230103	6150	-27.89	20231214	2940	50.85	20230103	7.80	N	026940	500	100 억	530131	N	N	9	N	N
66	20231218	160350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4540	-115	5	-2.47	6350486920	1401405	45.41	4525	4620	4425	6050	3260	4655	4531.40	2.03	0	120143	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	908	12.79	0.72	12	7.01	355.00	6300.00	6150	20231214	-26.18	2940	20230103	54.42	6150	-26.18	20231214	2940	54.42	20230103	6150	-26.18	20231214	2940	54.42	20230103	9.58	N	026940	500	100 억	405277	N	N	9	N	N
67	20231218	150348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	-110	5	-2.36	5637941430	1244549	40.33	4525	4620	4425	6050	3260	4655	4530.01	2.03	0	137591	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	909	12.80	0.72	12	6.22	355.00	6300.00	6150	20231214	-26.10	2940	20230103	54.59	6150	-26.10	20231214	2940	54.59	20230103	6150	-26.10	20231214	2940	54.59	20230103	9.58	N	026940	500	100 억	405277	N	N	202	N	N
68	20231218	140348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4560	-95	5	-2.04	4387872630	968249	31.37	4525	4620	4425	6050	3260	4655	4531.63	2.03	0	49918	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	912	12.85	0.72	12	4.84	355.00	6300.00	6150	20231214	-25.85	2940	20230103	55.10	6150	-25.85	20231214	2940	55.10	20230103	6150	-25.85	20231214	2940	55.10	20230103	9.58	N	026940	500	100 억	405277	N	N	202	N	N
69	20231218	130348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4575	-80	5	-1.72	3982923215	879596	28.50	4525	4620	4425	6050	3260	4655	4527.98	2.03	0	48658	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	915	12.89	0.73	12	4.40	355.00	6300.00	6150	20231214	-25.61	2940	20230103	55.61	6150	-25.61	20231214	2940	55.61	20230103	6150	-25.61	20231214	2940	55.61	20230103	9.58	N	026940	500	100 억	405277	N	N	202	N	N
70	20231218	120345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4555	-100	5	-2.15	3622066250	800522	25.94	4525	4620	4425	6050	3260	4655	4524.47	2.03	0	41746	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	911	12.83	0.72	12	4.00	355.00	6300.00	6150	20231214	-25.93	2940	20230103	54.93	6150	-25.93	20231214	2940	54.93	20230103	6150	-25.93	20231214	2940	54.93	20230103	9.58	N	026940	500	100 억	405277	N	N	202	N	N
71	20231218	110347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4555	-100	5	-2.15	3206655660	708970	22.97	4525	4620	4425	6050	3260	4655	4522.79	2.03	0	6921	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	911	12.83	0.72	12	3.54	355.00	6300.00	6150	20231214	-25.93	2940	20230103	54.93	6150	-25.93	20231214	2940	54.93	20230103	6150	-25.93	20231214	2940	54.93	20230103	9.58	N	026940	500	100 억	405277	N	N	202	N	N
72	20231218	100346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4565	-90	5	-1.93	2552718635	566268	18.35	4525	4585	4425	6050	3260	4655	4507.71	2.03	0	15211	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	913	12.86	0.72	12	2.83	355.00	6300.00	6150	20231214	-25.77	2940	20230103	55.27	6150	-25.77	20231214	2940	55.27	20230103	6150	-25.77	20231214	2940	55.27	20230103	9.58	N	026940	500	100 억	405277	N	N	202	N	N
73	20231218	090344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4470	-185	5	-3.97	756661245	167749	5.44	4525	4585	4460	6050	3260	4655	4509.80	2.03	0	-6335	5088	4871	4723	4506	4358	4797	4432	100	1395	500	3350	5	1	20000000	894	12.59	0.71	12	0.84	355.00	6300.00	6150	20231214	-27.32	2940	20230103	52.04	6150	-27.32	20231214	2940	52.04	20230103	6150	-27.32	20231214	2940	52.04	20230103	9.58	N	026940	500	100 억	405277	N	N	202	N	N
74	20231215	160344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-395	5	-7.82	14191226860	3015471	13.40	4870	4940	4575	6560	3540	5050	4705.90	0.85	0	107089	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	931	13.11	0.74	12	15.08	355.00	6300.00	6150	20231214	-24.31	2940	20230103	58.33	6150	-24.31	20231214	2940	58.33	20230103	6150	-24.31	20231214	2940	58.33	20230103	8.46	N	026940	500	100 억	170292	N	N	202	N	N
75	20231215	150348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4615	-435	5	-8.61	13381158180	2840825	12.63	4870	4940	4575	6560	3540	5050	4710.01	0.85	0	108871	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	923	13.00	0.73	12	14.20	355.00	6300.00	6150	20231214	-24.96	2940	20230103	56.97	6150	-24.96	20231214	2940	56.97	20230103	6150	-24.96	20231214	2940	56.97	20230103	8.46	N	026940	500	100 억	170292	N	N	112	N	N
76	20231215	140347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	-425	5	-8.42	11822425080	2502679	11.12	4870	4940	4610	6560	3540	5050	4723.58	0.85	0	89304	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	925	13.03	0.73	12	12.51	355.00	6300.00	6150	20231214	-24.80	2940	20230103	57.31	6150	-24.80	20231214	2940	57.31	20230103	6150	-24.80	20231214	2940	57.31	20230103	8.46	N	026940	500	100 억	170292	N	N	112	N	N
77	20231215	130345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4715	-335	5	-6.63	10685073580	2257984	10.04	4870	4940	4635	6560	3540	5050	4731.77	0.85	0	111563	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	943	13.28	0.75	12	11.29	355.00	6300.00	6150	20231214	-23.33	2940	20230103	60.37	6150	-23.33	20231214	2940	60.37	20230103	6150	-23.33	20231214	2940	60.37	20230103	8.46	N	026940	500	100 억	170292	N	N	112	N	N
78	20231215	120345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4695	-355	5	-7.03	9990848255	2110223	9.38	4870	4940	4635	6560	3540	5050	4734.12	0.85	0	126144	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	939	13.23	0.75	12	10.55	355.00	6300.00	6150	20231214	-23.66	2940	20230103	59.69	6150	-23.66	20231214	2940	59.69	20230103	6150	-23.66	20231214	2940	59.69	20230103	8.46	N	026940	500	100 억	170292	N	N	112	N	N
79	20231215	110346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4730	-320	5	-6.34	8416907195	1773723	7.88	4870	4940	4635	6560	3540	5050	4744.90	0.85	0	142493	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	946	13.32	0.75	12	8.87	355.00	6300.00	6150	20231214	-23.09	2940	20230103	60.88	6150	-23.09	20231214	2940	60.88	20230103	6150	-23.09	20231214	2940	60.88	20230103	8.46	N	026940	500	100 억	170292	N	N	112	N	N
80	20231215	100347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	-385	5	-7.62	6871856980	1445918	6.43	4870	4940	4635	6560	3540	5050	4752.07	0.85	0	138588	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	933	13.14	0.74	12	7.23	355.00	6300.00	6150	20231214	-24.15	2940	20230103	58.67	6150	-24.15	20231214	2940	58.67	20230103	6150	-24.15	20231214	2940	58.67	20230103	8.46	N	026940	500	100 억	170292	N	N	112	N	N
81	20231215	090345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4805	-245	5	-4.85	1648983110	339117	1.51	4870	4940	4780	6560	3540	5050	4861.18	0.85	0	-16541	6583	5816	5383	4616	4183	5600	4400	100	1510	500	3630	5	1	20000000	961	13.54	0.76	12	1.70	355.00	6300.00	6150	20231214	-21.87	2940	20230103	63.44	6150	-21.87	20231214	2940	63.44	20230103	6150	-21.87	20231214	2940	63.44	20230103	8.46	N	026940	500	100 억	170292	N	N	112	N	N
82	20231214	160344	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5050	-200	5	-3.81	127956935770	22311268	234.37	5680	6150	4950	6820	3680	5250	5735.89	0.85	0	-13280	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1010	14.23	0.80	12	111.56	355.00	6300.00	6150	20231214	-17.89	2940	20230103	71.77	6150	-17.89	20231214	2940	71.77	20230103	6150	-17.89	20231214	2940	71.77	20230103	9.18	N	026940	500	100 억	169363	N	N	112	N	N
83	20231214	150356	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5050	-200	5	-3.81	125826493340	21892149	229.97	5680	6150	4950	6820	3680	5250	5747.56	0.85	0	-99699	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1010	14.23	0.80	12	109.46	355.00	6300.00	6150	20231214	-17.89	2940	20230103	71.77	6150	-17.89	20231214	2940	71.77	20230103	6150	-17.89	20231214	2940	71.77	20230103	9.18	N	026940	500	100 억	169363	N	N	0	N	N
84	20231214	140354	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5120	-130	5	-2.48	121201512820	20986457	220.45	5680	6150	5120	6820	3680	5250	5775.23	0.85	0	-87096	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1024	14.42	0.81	12	104.93	355.00	6300.00	6150	20231214	-16.75	2940	20230103	74.15	6150	-16.75	20231214	2940	74.15	20230103	6150	-16.75	20231214	2940	74.15	20230103	9.18	N	026940	500	100 억	169363	Y	N	0	N	N
85	20231214	130351	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5370	120	2	2.29	115221751200	19848196	208.50	5680	6150	5320	6820	3680	5250	5805.15	0.85	0	-170413	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1074	15.13	0.85	12	99.24	355.00	6300.00	6150	20231214	-12.68	2940	20230103	82.65	6150	-12.68	20231214	2940	82.65	20230103	6150	-12.68	20231214	2940	82.65	20230103	9.18	N	026940	500	100 억	169363	N	N	0	N	N
86	20231214	120358	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5500	250	2	4.76	112452687540	19337151	203.13	5680	6150	5400	6820	3680	5250	5815.37	0.85	0	-172579	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1100	15.49	0.87	12	96.69	355.00	6300.00	6150	20231214	-10.57	2940	20230103	87.07	6150	-10.57	20231214	2940	87.07	20230103	6150	-10.57	20231214	2940	87.07	20230103	9.18	N	026940	500	100 억	169363	N	N	0	N	N
87	20231214	110346	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5440	190	2	3.62	108576552220	18628694	195.69	5680	6150	5400	6820	3680	5250	5828.46	0.85	0	-129074	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1088	15.32	0.86	12	93.14	355.00	6300.00	6150	20231214	-11.54	2940	20230103	85.03	6150	-11.54	20231214	2940	85.03	20230103	6150	-11.54	20231214	2940	85.03	20230103	9.18	N	026940	500	100 억	169363	N	N	0	N	N
88	20231214	100342	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5850	600	2	11.43	93975095250	16026538	168.35	5680	6150	5500	6820	3680	5250	5863.72	0.85	0	-174299	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1170	16.48	0.93	12	80.13	355.00	6300.00	6150	20231214	-4.88	2940	20230103	98.98	6150	-4.88	20231214	2940	98.98	20230103	6150	-4.88	20231214	2940	98.98	20230103	9.18	N	026940	500	100 억	169363	N	N	0	N	N
89	20231214	090332	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5930	680	2	12.95	21495921930	3680354	38.66	5680	6100	5560	6820	3680	5250	5840.72	0.85	0	-72116	5753	5501	5238	4986	4723	5627	5112	100	1570	500	3780	10	1	20000000	1186	16.70	0.94	12	18.40	355.00	6300.00	6100	20231214	-2.79	2940	20230103	101.70	6100	-2.79	20231214	2940	101.70	20230103	6100	-2.79	20231214	2940	101.70	20230103	9.18	N	026940	500	100 억	169363	N	N	0	N	N
90	20231213	160342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5250	200	2	3.96	41958519425	7964515	196.84	5160	5490	4975	6560	3540	5050	5268.19	1.58	0	-142177	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1050	14.79	0.83	12	39.82	355.00	6300.00	5890	20231211	-10.87	2940	20230103	78.57	5890	-10.87	20231211	2940	78.57	20230103	5890	-10.87	20231211	2940	78.57	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
91	20231213	150352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	210	2	4.16	40244077335	7639063	188.80	5160	5490	4975	6560	3540	5050	5268.20	1.58	0	-115282	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1052	14.82	0.83	12	38.20	355.00	6300.00	5890	20231211	-10.70	2940	20230103	78.91	5890	-10.70	20231211	2940	78.91	20230103	5890	-10.70	20231211	2940	78.91	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
92	20231213	140352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5230	180	2	3.56	37877613855	7190808	177.72	5160	5490	4975	6560	3540	5050	5267.50	1.58	0	-111569	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1046	14.73	0.83	12	35.95	355.00	6300.00	5890	20231211	-11.21	2940	20230103	77.89	5890	-11.21	20231211	2940	77.89	20230103	5890	-11.21	20231211	2940	77.89	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
93	20231213	130349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5250	200	2	3.96	36375346605	6904263	170.64	5160	5490	4975	6560	3540	5050	5268.53	1.58	0	-137101	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1050	14.79	0.83	12	34.52	355.00	6300.00	5890	20231211	-10.87	2940	20230103	78.57	5890	-10.87	20231211	2940	78.57	20230103	5890	-10.87	20231211	2940	78.57	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
94	20231213	120350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5100	50	2	0.99	31223518675	5924816	146.43	5160	5490	4975	6560	3540	5050	5269.96	1.58	0	-192846	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1020	14.37	0.81	12	29.62	355.00	6300.00	5890	20231211	-13.41	2940	20230103	73.47	5890	-13.41	20231211	2940	73.47	20230103	5890	-13.41	20231211	2940	73.47	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
95	20231213	110350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	240	2	4.75	24725655055	4690900	115.93	5160	5490	4975	6560	3540	5050	5270.98	1.58	0	-210922	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1058	14.90	0.84	12	23.45	355.00	6300.00	5890	20231211	-10.19	2940	20230103	79.93	5890	-10.19	20231211	2940	79.93	20230103	5890	-10.19	20231211	2940	79.93	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
96	20231213	100354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5090	40	2	0.79	7667904855	1497121	37.00	5160	5240	4975	6560	3540	5050	5121.77	1.58	0	-131081	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1018	14.34	0.81	12	7.49	355.00	6300.00	5890	20231211	-13.58	2940	20230103	73.13	5890	-13.58	20231211	2940	73.13	20230103	5890	-13.58	20231211	2940	73.13	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
97	20231213	090345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5030	-20	5	-0.40	1578744360	308815	7.63	5160	5170	5000	6560	3540	5050	5112.27	1.58	0	-79990	5636	5342	5196	4902	4756	5270	4830	100	1510	500	3630	10	1	20000000	1006	14.17	0.80	12	1.54	355.00	6300.00	5890	20231211	-14.60	2940	20230103	71.09	5890	-14.60	20231211	2940	71.09	20230103	5890	-14.60	20231211	2940	71.09	20230103	7.78	N	026940	500	100 억	316506	N	N	0	N	N
98	20231212	160334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5050	-340	5	-6.31	20642462630	3868368	18.43	5410	5490	5050	7000	3780	5390	5337.31	1.12	0	95762	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1010	14.23	0.80	12	19.34	355.00	6300.00	5890	20231211	-14.26	2940	20230103	71.77	5890	-14.26	20231211	2940	71.77	20230103	5890	-14.26	20231211	2940	71.77	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
99	20231212	150340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5170	-220	5	-4.08	18603326130	3469316	16.53	5410	5490	5150	7000	3780	5390	5362.21	1.12	0	8475	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1034	14.56	0.82	12	17.35	355.00	6300.00	5890	20231211	-12.22	2940	20230103	75.85	5890	-12.22	20231211	2940	75.85	20230103	5890	-12.22	20231211	2940	75.85	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
100	20231212	140326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-90	5	-1.67	16260182180	3021443	14.40	5410	5490	5260	7000	3780	5390	5381.58	1.12	0	20475	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1060	14.93	0.84	12	15.11	355.00	6300.00	5890	20231211	-10.02	2940	20230103	80.27	5890	-10.02	20231211	2940	80.27	20230103	5890	-10.02	20231211	2940	80.27	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
101	20231212	130323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5350	-40	5	-0.74	14806924970	2748621	13.10	5410	5490	5260	7000	3780	5390	5387.03	1.12	0	60910	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1070	15.07	0.85	12	13.74	355.00	6300.00	5890	20231211	-9.17	2940	20230103	81.97	5890	-9.17	20231211	2940	81.97	20230103	5890	-9.17	20231211	2940	81.97	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
102	20231212	120322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5400	10	2	0.19	13584689770	2520939	12.01	5410	5490	5260	7000	3780	5390	5388.74	1.12	0	65223	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1080	15.21	0.86	12	12.60	355.00	6300.00	5890	20231211	-8.32	2940	20230103	83.67	5890	-8.32	20231211	2940	83.67	20230103	5890	-8.32	20231211	2940	83.67	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
103	20231212	110326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	-10	5	-0.19	12382398540	2297486	10.95	5410	5490	5260	7000	3780	5390	5389.54	1.12	0	18871	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1076	15.15	0.85	12	11.49	355.00	6300.00	5890	20231211	-8.66	2940	20230103	82.99	5890	-8.66	20231211	2940	82.99	20230103	5890	-8.66	20231211	2940	82.99	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
104	20231212	100339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	-10	5	-0.19	9935251610	1841289	8.77	5410	5490	5260	7000	3780	5390	5395.83	1.12	0	-79616	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1076	15.15	0.85	12	9.21	355.00	6300.00	5890	20231211	-8.66	2940	20230103	82.99	5890	-8.66	20231211	2940	82.99	20230103	5890	-8.66	20231211	2940	82.99	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
105	20231212	090336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	-20	5	-0.37	1440615450	267374	1.27	5410	5450	5340	7000	3780	5390	5387.98	1.12	0	13520	6183	5786	5493	5096	4803	5985	5295	100	1610	500	3880	10	1	20000000	1074	15.13	0.85	12	1.34	355.00	6300.00	5890	20231211	-8.83	2940	20230103	82.65	5890	-8.83	20231211	2940	82.65	20230103	5890	-8.83	20231211	2940	82.65	20230103	7.33	N	026940	500	100 억	223831	N	N	0	N	N
106	20231211	160338	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5390	510	2	10.45	116600815880	20844516	92.31	5360	5890	5200	6340	3420	4880	5594.90	2.60	7063	-280827	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1078	15.18	0.86	12	104.22	355.00	6300.00	5890	20231211	-8.49	2940	20230103	83.33	5890	-8.49	20231211	2940	83.33	20230103	5890	-8.49	20231211	2940	83.33	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
107	20231211	150337	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5390	510	2	10.45	112905720100	20158142	89.27	5360	5890	5200	6340	3420	4880	5601.62	2.60	7063	-332079	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1078	15.18	0.86	12	100.79	355.00	6300.00	5890	20231211	-8.49	2940	20230103	83.33	5890	-8.49	20231211	2940	83.33	20230103	5890	-8.49	20231211	2940	83.33	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
108	20231211	140336	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5310	430	2	8.81	107007415140	19065550	84.43	5360	5890	5200	6340	3420	4880	5613.27	2.60	7063	-429013	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1062	14.96	0.84	12	95.33	355.00	6300.00	5890	20231211	-9.85	2940	20230103	80.61	5890	-9.85	20231211	2940	80.61	20230103	5890	-9.85	20231211	2940	80.61	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
109	20231211	130338	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5500	620	2	12.70	102086747920	18151490	80.39	5360	5890	5200	6340	3420	4880	5624.86	2.60	7063	-418516	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1100	15.49	0.87	12	90.76	355.00	6300.00	5890	20231211	-6.62	2940	20230103	87.07	5890	-6.62	20231211	2940	87.07	20230103	5890	-6.62	20231211	2940	87.07	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
110	20231211	120338	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5440	560	2	11.48	98091099970	17415893	77.13	5360	5890	5200	6340	3420	4880	5633.02	2.60	7063	-384750	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1088	15.32	0.86	12	87.08	355.00	6300.00	5890	20231211	-7.64	2940	20230103	85.03	5890	-7.64	20231211	2940	85.03	20230103	5890	-7.64	20231211	2940	85.03	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
111	20231211	110336	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5490	610	2	12.50	92061346150	16321629	72.28	5360	5890	5200	6340	3420	4880	5641.25	2.60	7063	-359699	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1098	15.46	0.87	12	81.61	355.00	6300.00	5890	20231211	-6.79	2940	20230103	86.73	5890	-6.79	20231211	2940	86.73	20230103	5890	-6.79	20231211	2940	86.73	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
112	20231211	100336	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5620	740	2	15.16	81796440210	14475186	64.11	5360	5890	5200	6340	3420	4880	5651.72	2.60	7063	-326181	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1124	15.83	0.89	12	72.38	355.00	6300.00	5890	20231211	-4.58	2940	20230103	91.16	5890	-4.58	20231211	2940	91.16	20230103	5890	-4.58	20231211	2940	91.16	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
113	20231211	090336	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5630	750	2	15.37	23428686880	4274035	18.93	5360	5690	5200	6340	3420	4880	5484.07	2.60	7063	-245389	5806	5342	4636	4172	3466	5575	4405	100	1460	500	3510	10	1	20000000	1126	15.86	0.89	12	21.37	355.00	6300.00	5690	20231211	-1.05	2940	20230103	91.50	5690	-1.05	20231211	2940	91.50	20230103	5690	-1.05	20231211	2940	91.50	20230103	7.44	N	026940	500	100 억	519619	N	N	0	N	N
114	20231208	160333	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	4880	935	2	23.70	105070668195	22281460	4292.92	3930	5100	3930	5120	2765	3945	4714.95	2.60	0	12783	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	5	1	20000000	976	13.75	0.77	12	111.41	355.00	6300.00	5100	20231208	-4.31	2940	20230103	65.99	5100	-4.31	20231208	2940	65.99	20230103	5100	-4.31	20231208	2940	65.99	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
115	20231208	150335	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	4695	750	2	19.01	98190684980	20840628	4015.32	3930	5100	3930	5120	2765	3945	4711.50	2.60	0	-14308	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	5	1	20000000	939	13.23	0.75	12	104.20	355.00	6300.00	5100	20231208	-7.94	2940	20230103	59.69	5100	-7.94	20231208	2940	59.69	20230103	5100	-7.94	20231208	2940	59.69	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
116	20231208	140333	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	4765	820	2	20.79	88117401200	18688686	3600.71	3930	5100	3930	5120	2765	3945	4715.01	2.60	0	-98516	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	5	1	20000000	953	13.42	0.76	12	93.44	355.00	6300.00	5100	20231208	-6.57	2940	20230103	62.07	5100	-6.57	20231208	2940	62.07	20230103	5100	-6.57	20231208	2940	62.07	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
117	20231208	130333	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	4735	790	2	20.03	75664301205	16109043	3103.69	3930	5100	3930	5120	2765	3945	4697.01	2.60	0	-88981	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	5	1	20000000	947	13.34	0.75	12	80.55	355.00	6300.00	5100	20231208	-7.16	2940	20230103	61.05	5100	-7.16	20231208	2940	61.05	20230103	5100	-7.16	20231208	2940	61.05	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
118	20231208	120329	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	4805	860	2	21.80	66935242535	14281657	2751.62	3930	5100	3930	5120	2765	3945	4686.80	2.60	0	-130442	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	5	1	20000000	961	13.54	0.76	12	71.41	355.00	6300.00	5100	20231208	-5.78	2940	20230103	63.44	5100	-5.78	20231208	2940	63.44	20230103	5100	-5.78	20231208	2940	63.44	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
119	20231208	110329	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	5010	1065	2	27.00	49075489885	10638154	2049.63	3930	5100	3930	5120	2765	3945	4613.16	2.60	0	-204156	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	10	1	20000000	1002	14.11	0.80	12	53.19	355.00	6300.00	5100	20231208	-1.76	2940	20230103	70.41	5100	-1.76	20231208	2940	70.41	20230103	5100	-1.76	20231208	2940	70.41	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
120	20231208	100334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	180	2	4.56	1812844055	446157	85.96	3930	4180	3930	5120	2765	3945	4063.24	2.60	0	16319	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	5	1	20000000	825	11.62	0.65	12	2.23	355.00	6300.00	4860	20230926	-15.12	2940	20230103	40.31	4860	-15.12	20230926	2940	40.31	20230103	4860	-15.12	20230926	2940	40.31	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
121	20231208	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	55	2	1.39	59143150	14897	2.87	3930	4025	3930	5120	2765	3945	3970.14	2.60	0	1299	4061	4002	3926	3867	3791	4032	3897	100	1175	500	2840	5	1	20000000	800	11.27	0.63	12	0.07	355.00	6300.00	4860	20230926	-17.70	2940	20230103	36.05	4860	-17.70	20230926	2940	36.05	20230103	4860	-17.70	20230926	2940	36.05	20230103	7.17	N	026940	500	100 억	519619	N	N	2	N	N
122	20231207	160330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3945	-65	5	-1.62	2006079580	513405	53.64	3930	3985	3850	5210	2810	4010	3907.32	2.44	0	30825	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	789	11.11	0.63	12	2.57	355.00	6300.00	4860	20230926	-18.83	2940	20230103	34.18	4860	-18.83	20230926	2940	34.18	20230103	4860	-18.83	20230926	2940	34.18	20230103	6.93	N	026940	500	100 억	488997	N	N	2	N	N
123	20231207	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3920	-90	5	-2.24	1846011995	472760	49.40	3930	3985	3850	5210	2810	4010	3904.76	2.44	0	35507	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	784	11.04	0.62	12	2.36	355.00	6300.00	4860	20230926	-19.34	2940	20230103	33.33	4860	-19.34	20230926	2940	33.33	20230103	4860	-19.34	20230926	2940	33.33	20230103	6.93	N	026940	500	100 억	488997	N	N	13	N	N
124	20231207	140331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3955	-55	5	-1.37	1636945220	419302	43.81	3930	3985	3850	5210	2810	4010	3903.98	2.44	0	20949	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	791	11.14	0.63	12	2.10	355.00	6300.00	4860	20230926	-18.62	2940	20230103	34.52	4860	-18.62	20230926	2940	34.52	20230103	4860	-18.62	20230926	2940	34.52	20230103	6.93	N	026940	500	100 억	488997	N	N	13	N	N
125	20231207	130331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3925	-85	5	-2.12	1422763965	364641	38.10	3930	3985	3850	5210	2810	4010	3901.82	2.44	0	16222	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	785	11.06	0.62	12	1.82	355.00	6300.00	4860	20230926	-19.24	2940	20230103	33.50	4860	-19.24	20230926	2940	33.50	20230103	4860	-19.24	20230926	2940	33.50	20230103	6.93	N	026940	500	100 억	488997	N	N	13	N	N
126	20231207	120331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3950	-60	5	-1.50	1314183470	336915	35.20	3930	3985	3850	5210	2810	4010	3900.64	2.44	0	14762	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	790	11.13	0.63	12	1.68	355.00	6300.00	4860	20230926	-18.72	2940	20230103	34.35	4860	-18.72	20230926	2940	34.35	20230103	4860	-18.72	20230926	2940	34.35	20230103	6.93	N	026940	500	100 억	488997	N	N	13	N	N
127	20231207	110328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3895	-115	5	-2.87	1013647615	259856	27.15	3930	3985	3850	5210	2810	4010	3900.81	2.44	0	6011	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	779	10.97	0.62	12	1.30	355.00	6300.00	4860	20230926	-19.86	2940	20230103	32.48	4860	-19.86	20230926	2940	32.48	20230103	4860	-19.86	20230926	2940	32.48	20230103	6.93	N	026940	500	100 억	488997	N	N	13	N	N
128	20231207	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3930	-80	5	-2.00	621325645	158912	16.60	3930	3985	3865	5210	2810	4010	3909.87	2.44	0	11938	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	786	11.07	0.62	12	0.79	355.00	6300.00	4860	20230926	-19.14	2940	20230103	33.67	4860	-19.14	20230926	2940	33.67	20230103	4860	-19.14	20230926	2940	33.67	20230103	6.93	N	026940	500	100 억	488997	N	N	13	N	N
129	20231207	090332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3975	-35	5	-0.87	80986265	20548	2.15	3930	3985	3930	5210	2810	4010	3941.32	2.44	0	7001	4423	4216	3948	3741	3473	4082	3607	100	1200	500	2880	5	1	20000000	795	11.20	0.63	12	0.10	355.00	6300.00	4860	20230926	-18.21	2940	20230103	35.20	4860	-18.21	20230926	2940	35.20	20230103	4860	-18.21	20230926	2940	35.20	20230103	6.93	N	026940	500	100 억	488997	N	N	13	N	N
130	20231206	160325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-70	5	-1.72	3785526345	942792	72.14	4085	4155	3680	5300	2860	4080	4015.25	2.14	0	46545	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	802	11.30	0.64	12	4.71	355.00	6300.00	4860	20230926	-17.49	2940	20230103	36.39	4860	-17.49	20230926	2940	36.39	20230103	4860	-17.49	20230926	2940	36.39	20230103	7.06	N	026940	500	100 억	428694	N	N	13	N	N
131	20231206	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	-50	5	-1.23	3567033020	888430	67.98	4085	4155	3680	5300	2860	4080	4014.98	2.14	0	53551	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	806	11.35	0.64	12	4.44	355.00	6300.00	4860	20230926	-17.08	2940	20230103	37.07	4860	-17.08	20230926	2940	37.07	20230103	4860	-17.08	20230926	2940	37.07	20230103	7.06	N	026940	500	100 억	428694	N	N	2	N	N
132	20231206	140330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4040	-40	5	-0.98	3376781300	841282	64.38	4085	4155	3680	5300	2860	4080	4013.85	2.14	0	54511	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	808	11.38	0.64	12	4.21	355.00	6300.00	4860	20230926	-16.87	2940	20230103	37.41	4860	-16.87	20230926	2940	37.41	20230103	4860	-16.87	20230926	2940	37.41	20230103	7.06	N	026940	500	100 억	428694	N	N	2	N	N
133	20231206	130328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-10	5	-0.25	3217850700	801925	61.36	4085	4155	3680	5300	2860	4080	4012.66	2.14	0	42819	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	814	11.46	0.65	12	4.01	355.00	6300.00	4860	20230926	-16.26	2940	20230103	38.44	4860	-16.26	20230926	2940	38.44	20230103	4860	-16.26	20230926	2940	38.44	20230103	7.06	N	026940	500	100 억	428694	N	N	2	N	N
134	20231206	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-60	5	-1.47	2832712470	706750	54.08	4085	4155	3680	5300	2860	4080	4008.08	2.14	0	52605	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	804	11.32	0.64	12	3.53	355.00	6300.00	4860	20230926	-17.28	2940	20230103	36.73	4860	-17.28	20230926	2940	36.73	20230103	4860	-17.28	20230926	2940	36.73	20230103	7.06	N	026940	500	100 억	428694	N	N	2	N	N
135	20231206	110332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-65	5	-1.59	2505154940	624776	47.81	4085	4155	3680	5300	2860	4080	4009.68	2.14	0	14971	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	803	11.31	0.64	12	3.12	355.00	6300.00	4860	20230926	-17.39	2940	20230103	36.56	4860	-17.39	20230926	2940	36.56	20230103	4860	-17.39	20230926	2940	36.56	20230103	7.06	N	026940	500	100 억	428694	N	N	2	N	N
136	20231206	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3960	-120	5	-2.94	1997052515	497142	38.04	4085	4155	3680	5300	2860	4080	4017.07	2.14	0	-4252	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	792	11.15	0.63	12	2.49	355.00	6300.00	4860	20230926	-18.52	2940	20230103	34.69	4860	-18.52	20230926	2940	34.69	20230103	4860	-18.52	20230926	2940	34.69	20230103	7.06	N	026940	500	100 억	428694	N	N	2	N	N
137	20231206	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	50	2	1.23	163701880	40043	3.06	4085	4135	4075	5300	2860	4080	4088.15	2.14	0	10945	4340	4210	4120	3990	3900	4275	4055	100	1220	500	2930	5	1	20000000	826	11.63	0.66	12	0.20	355.00	6300.00	4860	20230926	-15.02	2940	20230103	40.48	4860	-15.02	20230926	2940	40.48	20230103	4860	-15.02	20230926	2940	40.48	20230103	7.06	N	026940	500	100 억	428694	N	N	2	N	N
138	20231205	160329	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4080	-45	5	-1.09	5315633890	1289326	35.72	4075	4250	4030	5360	2890	4125	4122.85	2.27	0	-10683	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	816	11.49	0.65	12	6.45	355.00	6300.00	4860	20230926	-16.05	2940	20230103	38.78	4860	-16.05	20230926	2940	38.78	20230103	4860	-16.05	20230926	2940	38.78	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
139	20231205	150328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4085	-40	5	-0.97	5109922965	1238934	34.33	4075	4250	4030	5360	2890	4125	4124.45	2.27	0	-2957	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	817	11.51	0.65	12	6.19	355.00	6300.00	4860	20230926	-15.95	2940	20230103	38.95	4860	-15.95	20230926	2940	38.95	20230103	4860	-15.95	20230926	2940	38.95	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
140	20231205	140329	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4130	5	2	0.12	4435714145	1074498	29.77	4075	4250	4030	5360	2890	4125	4128.19	2.27	0	4726	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	826	11.63	0.66	12	5.37	355.00	6300.00	4860	20230926	-15.02	2940	20230103	40.48	4860	-15.02	20230926	2940	40.48	20230103	4860	-15.02	20230926	2940	40.48	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
141	20231205	130330	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4125	0	3	0.00	2965791030	723323	20.04	4075	4175	4030	5360	2890	4125	4100.03	2.27	0	24286	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	825	11.62	0.65	12	3.62	355.00	6300.00	4860	20230926	-15.12	2940	20230103	40.31	4860	-15.12	20230926	2940	40.31	20230103	4860	-15.12	20230926	2940	40.31	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
142	20231205	120327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4120	-5	5	-0.12	2684730835	654904	18.15	4075	4175	4030	5360	2890	4125	4099.20	2.27	0	27026	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	824	11.61	0.65	12	3.27	355.00	6300.00	4860	20230926	-15.23	2940	20230103	40.14	4860	-15.23	20230926	2940	40.14	20230103	4860	-15.23	20230926	2940	40.14	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
143	20231205	110327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4140	15	2	0.36	2408658190	588036	16.29	4075	4175	4030	5360	2890	4125	4095.82	2.27	0	36733	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	828	11.66	0.66	12	2.94	355.00	6300.00	4860	20230926	-14.81	2940	20230103	40.82	4860	-14.81	20230926	2940	40.82	20230103	4860	-14.81	20230926	2940	40.82	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
144	20231205	100328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4110	-15	5	-0.36	1794948455	439823	12.19	4075	4150	4030	5360	2890	4125	4080.49	2.27	0	34746	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	822	11.58	0.65	12	2.20	355.00	6300.00	4860	20230926	-15.43	2940	20230103	39.80	4860	-15.43	20230926	2940	39.80	20230103	4860	-15.43	20230926	2940	39.80	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
145	20231205	090326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4120	-5	5	-0.12	336391460	82299	2.28	4075	4130	4060	5360	2890	4125	4084.64	2.27	0	6471	4421	4272	4111	3962	3801	4347	4037	100	1235	500	2970	5	1	20000000	824	11.61	0.65	12	0.41	355.00	6300.00	4860	20230926	-15.23	2940	20230103	40.14	4860	-15.23	20230926	2940	40.14	20230103	4860	-15.23	20230926	2940	40.14	20230103	6.97	N	026940	500	100 억	454690	N	N	2	N	N
146	20231204	160328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4125	205	2	5.23	14700993965	3577947	277.39	3980	4260	3950	5090	2745	3920	4108.78	2.74	0	-103635	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	825	11.62	0.65	12	17.89	355.00	6300.00	4860	20230926	-15.12	2940	20230103	40.31	4860	-15.12	20230926	2940	40.31	20230103	4860	-15.12	20230926	2940	40.31	20230103	6.41	N	026940	500	100 억	548998	N	N	2	N	N
147	20231204	150329	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4095	175	2	4.46	13833504005	3367851	261.10	3980	4260	3950	5090	2745	3920	4107.57	2.74	0	-108111	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	819	11.54	0.65	12	16.84	355.00	6300.00	4860	20230926	-15.74	2940	20230103	39.29	4860	-15.74	20230926	2940	39.29	20230103	4860	-15.74	20230926	2940	39.29	20230103	6.41	N	026940	500	100 억	548998	N	N	0	N	N
148	20231204	140326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4150	230	2	5.87	11741139660	2860101	221.73	3980	4260	3950	5090	2745	3920	4105.21	2.74	0	-161627	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	830	11.69	0.66	12	14.30	355.00	6300.00	4860	20230926	-14.61	2940	20230103	41.16	4860	-14.61	20230926	2940	41.16	20230103	4860	-14.61	20230926	2940	41.16	20230103	6.41	N	026940	500	100 억	548998	N	N	0	N	N
149	20231204	130326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4035	115	2	2.93	5219628735	1293965	100.32	3980	4115	3950	5090	2745	3920	4033.91	2.74	0	-26979	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	807	11.37	0.64	12	6.47	355.00	6300.00	4860	20230926	-16.98	2940	20230103	37.24	4860	-16.98	20230926	2940	37.24	20230103	4860	-16.98	20230926	2940	37.24	20230103	6.41	N	026940	500	100 억	548998	N	N	0	N	N
150	20231204	120326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4020	100	2	2.55	4808391190	1192155	92.42	3980	4115	3950	5090	2745	3920	4033.45	2.74	0	-17746	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	804	11.32	0.64	12	5.96	355.00	6300.00	4860	20230926	-17.28	2940	20230103	36.73	4860	-17.28	20230926	2940	36.73	20230103	4860	-17.28	20230926	2940	36.73	20230103	6.41	N	026940	500	100 억	548998	N	N	0	N	N
151	20231204	110327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4035	115	2	2.93	4471272500	1108193	85.91	3980	4115	3950	5090	2745	3920	4034.84	2.74	0	-15259	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	807	11.37	0.64	12	5.54	355.00	6300.00	4860	20230926	-16.98	2940	20230103	37.24	4860	-16.98	20230926	2940	37.24	20230103	4860	-16.98	20230926	2940	37.24	20230103	6.41	N	026940	500	100 억	548998	N	N	0	N	N
152	20231204	100326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4090	170	2	4.34	3557254695	881153	68.31	3980	4115	3950	5090	2745	3920	4037.17	2.74	0	-10814	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	818	11.52	0.65	12	4.41	355.00	6300.00	4860	20230926	-15.84	2940	20230103	39.12	4860	-15.84	20230926	2940	39.12	20230103	4860	-15.84	20230926	2940	39.12	20230103	6.41	N	026940	500	100 억	548998	N	N	0	N	N
153	20231204	090326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4025	105	2	2.68	803341580	200872	15.57	3980	4055	3975	5090	2745	3920	3999.64	2.74	0	-14269	4063	3991	3918	3846	3773	4027	3882	100	1170	500	2820	5	1	20000000	805	11.34	0.64	12	1.00	355.00	6300.00	4860	20230926	-17.18	2940	20230103	36.90	4860	-17.18	20230926	2940	36.90	20230103	4860	-17.18	20230926	2940	36.90	20230103	6.41	N	026940	500	100 억	548998	N	N	0	N	N
154	20231201	160326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3920	-155	5	-3.80	4953164910	1267688	23.35	3915	3990	3845	5290	2855	4075	3906.25	2.76	0	-21126	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	784	11.04	0.62	12	6.34	355.00	6300.00	4860	20230926	-19.34	2940	20230103	33.33	4860	-19.34	20230926	2940	33.33	20230103	4860	-19.34	20230926	2940	33.33	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N
155	20231201	150326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3915	-160	5	-3.93	4583676185	1173405	21.62	3915	3990	3845	5290	2855	4075	3905.31	2.76	0	-25391	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	783	11.03	0.62	12	5.87	355.00	6300.00	4860	20230926	-19.44	2940	20230103	33.16	4860	-19.44	20230926	2940	33.16	20230103	4860	-19.44	20230926	2940	33.16	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N
156	20231201	140326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3920	-155	5	-3.80	4227771575	1082629	19.94	3915	3990	3845	5290	2855	4075	3904.02	2.76	0	-13765	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	784	11.04	0.62	12	5.41	355.00	6300.00	4860	20230926	-19.34	2940	20230103	33.33	4860	-19.34	20230926	2940	33.33	20230103	4860	-19.34	20230926	2940	33.33	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N
157	20231201	130325	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3910	-165	5	-4.05	3919464165	1003700	18.49	3915	3990	3845	5290	2855	4075	3903.85	2.76	0	-8512	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	782	11.01	0.62	12	5.02	355.00	6300.00	4860	20230926	-19.55	2940	20230103	32.99	4860	-19.55	20230926	2940	32.99	20230103	4860	-19.55	20230926	2940	32.99	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N
158	20231201	120327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3900	-175	5	-4.29	3573423695	915050	16.86	3915	3990	3845	5290	2855	4075	3903.89	2.76	0	14452	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	780	10.99	0.62	12	4.58	355.00	6300.00	4860	20230926	-19.75	2940	20230103	32.65	4860	-19.75	20230926	2940	32.65	20230103	4860	-19.75	20230926	2940	32.65	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N
159	20231201	110326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3900	-175	5	-4.29	3186169620	815779	15.03	3915	3990	3845	5290	2855	4075	3904.25	2.76	0	30901	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	780	10.99	0.62	12	4.08	355.00	6300.00	4860	20230926	-19.75	2940	20230103	32.65	4860	-19.75	20230926	2940	32.65	20230103	4860	-19.75	20230926	2940	32.65	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N
160	20231201	100327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3865	-210	5	-5.15	2632236960	672757	12.39	3915	3990	3845	5290	2855	4075	3910.94	2.76	0	25295	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	773	10.89	0.61	12	3.36	355.00	6300.00	4860	20230926	-20.47	2940	20230103	31.46	4860	-20.47	20230926	2940	31.46	20230103	4860	-20.47	20230926	2940	31.46	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N
161	20231201	090323	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3955	-120	5	-2.94	810768690	206249	3.80	3915	3965	3890	5290	2855	4075	3926.08	2.76	0	4706	4311	4192	4006	3887	3701	4252	3947	100	1215	500	2930	5	1	20000000	791	11.14	0.63	12	1.03	355.00	6300.00	4860	20230926	-18.62	2940	20230103	34.52	4860	-18.62	20230926	2940	34.52	20230103	4860	-18.62	20230926	2940	34.52	20230103	5.53	N	026940	500	100 억	552167	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History