KissMeData/008350/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
3	20231229	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
4	20231229	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
5	20231229	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
6	20231229	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
7	20231229	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
8	20231229	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
9	20231229	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3935624870	1673899	99.51	2310	2390	2300	2990	1610	2300	2350.60	4.22	175753	180460	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.30	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5447542	N	N	752	N	N
10	20231228	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3760137010	1599731	95.10	2310	2390	2300	2990	1610	2300	2350.60	4.08	0	180462	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.24	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5271789	N	N	752	N	N
11	20231228	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	55	2	2.39	3497118330	1487853	88.45	2310	2390	2300	2990	1610	2300	2350.59	4.08	0	163851	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3040	9.85	0.99	12	1.15	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.23	N	008350	500	645 억	5271789	N	N	767	N	N
12	20231228	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	60	2	2.61	3095313690	1317267	78.31	2310	2390	2300	2990	1610	2300	2349.96	4.08	0	164500	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3046	9.87	1.00	12	1.02	239.00	2370.00	3185	20230524	-25.90	1910	20231031	23.56	3185	-25.90	20230524	1910	23.56	20231031	3185	-25.90	20230524	1910	23.56	20231031	4.23	N	008350	500	645 억	5271789	N	N	767	N	N
13	20231228	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	80	2	3.48	2601622695	1108266	65.88	2310	2390	2300	2990	1610	2300	2347.65	4.08	0	157149	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3072	9.96	1.00	12	0.86	239.00	2370.00	3185	20230524	-25.27	1910	20231031	24.61	3185	-25.27	20230524	1910	24.61	20231031	3185	-25.27	20230524	1910	24.61	20231031	4.23	N	008350	500	645 억	5271789	N	N	767	N	N
14	20231228	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	50	2	2.17	1587093970	679937	40.42	2310	2350	2300	2990	1610	2300	2334.39	4.08	0	155381	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3033	9.83	0.99	12	0.53	239.00	2370.00	3185	20230524	-26.22	1910	20231031	23.04	3185	-26.22	20230524	1910	23.04	20231031	3185	-26.22	20230524	1910	23.04	20231031	4.23	N	008350	500	645 억	5271789	N	N	767	N	N
15	20231228	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	45	2	1.96	1310029940	561749	33.39	2310	2350	2300	2990	1610	2300	2332.29	4.08	0	119683	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3027	9.81	0.99	12	0.44	239.00	2370.00	3185	20230524	-26.37	1910	20231031	22.77	3185	-26.37	20230524	1910	22.77	20231031	3185	-26.37	20230524	1910	22.77	20231031	4.23	N	008350	500	645 억	5271789	N	N	767	N	N
16	20231228	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	35	2	1.52	841222165	361112	21.47	2310	2350	2300	2990	1610	2300	2329.88	4.08	0	86053	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	3014	9.77	0.99	12	0.28	239.00	2370.00	3185	20230524	-26.69	1910	20231031	22.25	3185	-26.69	20230524	1910	22.25	20231031	3185	-26.69	20230524	1910	22.25	20231031	4.23	N	008350	500	645 억	5271789	N	N	767	N	N
17	20231228	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	15	2	0.65	76439745	33124	1.97	2310	2315	2300	2990	1610	2300	2308.78	4.08	0	3287	2366	2332	2286	2252	2206	2350	2270	645	690	500	1700	5	1	129079090	2988	9.69	0.98	12	0.03	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	4.23	N	008350	500	645 억	5271789	N	N	767	N	N
18	20231227	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-25	5	-1.08	3785765010	1665545	89.21	2260	2320	2240	3020	1630	2325	2272.96	4.07	0	14546	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2969	9.62	0.97	12	1.29	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	4.25	N	008350	500	645 억	5250411	N	N	767	N	N
19	20231227	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-10	5	-0.43	3641816165	1603110	85.87	2260	2320	2240	3020	1630	2325	2271.68	4.07	0	1630	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2988	9.69	0.98	12	1.24	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	4.25	N	008350	500	645 억	5250411	N	N	141	N	N
20	20231227	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-10	5	-0.43	3337809820	1471056	78.80	2260	2320	2240	3020	1630	2325	2268.95	4.07	0	7187	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2988	9.69	0.98	12	1.14	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	4.25	N	008350	500	645 억	5250411	N	N	141	N	N
21	20231227	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-35	5	-1.51	2899783210	1280570	68.59	2260	2290	2240	3020	1630	2325	2264.40	4.07	0	22585	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2956	9.58	0.97	12	0.99	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	3185	-28.10	20230524	1910	19.90	20231031	3185	-28.10	20230524	1910	19.90	20231031	4.25	N	008350	500	645 억	5250411	N	N	141	N	N
22	20231227	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-45	5	-1.94	2589094580	1144519	61.31	2260	2285	2240	3020	1630	2325	2262.11	4.07	0	6355	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2943	9.54	0.96	12	0.89	239.00	2370.00	3185	20230524	-28.41	1910	20231031	19.37	3185	-28.41	20230524	1910	19.37	20231031	3185	-28.41	20230524	1910	19.37	20231031	4.25	N	008350	500	645 억	5250411	N	N	141	N	N
23	20231227	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-55	5	-2.37	2316707175	1025015	54.90	2260	2285	2240	3020	1630	2325	2260.10	4.07	0	25663	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2930	9.50	0.96	12	0.79	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	3185	-28.73	20230524	1910	18.85	20231031	3185	-28.73	20230524	1910	18.85	20231031	4.25	N	008350	500	645 억	5250411	N	N	141	N	N
24	20231227	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-50	5	-2.15	2030084325	898673	48.14	2260	2285	2240	3020	1630	2325	2258.90	4.07	0	-20461	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2937	9.52	0.96	12	0.70	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	4.25	N	008350	500	645 억	5250411	N	N	141	N	N
25	20231227	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2265	-60	5	-2.58	567749295	250942	13.44	2260	2285	2250	3020	1630	2325	2262.21	4.07	0	86159	2408	2366	2308	2266	2208	2387	2287	645	695	500	1720	5	1	129079090	2924	9.48	0.96	12	0.19	239.00	2370.00	3185	20230524	-28.89	1910	20231031	18.59	3185	-28.89	20230524	1910	18.59	20231031	3185	-28.89	20230524	1910	18.59	20231031	4.25	N	008350	500	645 억	5250411	N	N	141	N	N
26	20231226	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	55	2	2.42	4173094660	1803500	135.48	2270	2350	2250	2950	1590	2270	2313.88	4.05	0	38697	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	3001	9.73	0.98	12	1.40	239.00	2370.00	3185	20230524	-27.00	1910	20231031	21.73	3185	-27.00	20230524	1910	21.73	20231031	3185	-27.00	20230524	1910	21.73	20231031	4.28	N	008350	500	645 억	5224940	N	N	141	N	N
27	20231226	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	60	2	2.64	3802531570	1644392	123.53	2270	2350	2250	2950	1590	2270	2312.42	4.05	0	30406	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	3008	9.75	0.98	12	1.27	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	3185	-26.84	20230524	1910	21.99	20231031	3185	-26.84	20230524	1910	21.99	20231031	4.28	N	008350	500	645 억	5224940	N	N	291	N	N
28	20231226	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	60	2	2.64	3132054665	1357516	101.98	2270	2350	2250	2950	1590	2270	2307.20	4.05	0	66812	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	3008	9.75	0.98	12	1.05	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	3185	-26.84	20230524	1910	21.99	20231031	3185	-26.84	20230524	1910	21.99	20231031	4.28	N	008350	500	645 억	5224940	N	N	291	N	N
29	20231226	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	40	2	1.76	1859931860	810553	60.89	2270	2325	2250	2950	1590	2270	2294.65	4.05	0	72703	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	2982	9.67	0.97	12	0.63	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	4.28	N	008350	500	645 억	5224940	N	N	291	N	N
30	20231226	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	40	2	1.76	1509677870	659283	49.53	2270	2325	2250	2950	1590	2270	2289.88	4.05	0	40787	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	2982	9.67	0.97	12	0.51	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	4.28	N	008350	500	645 억	5224940	N	N	291	N	N
31	20231226	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	35	2	1.54	1312737190	574067	43.12	2270	2325	2250	2950	1590	2270	2286.73	4.05	0	42719	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	2975	9.64	0.97	12	0.44	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.28	N	008350	500	645 억	5224940	N	N	291	N	N
32	20231226	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	30	2	1.32	844363305	371110	27.88	2270	2300	2250	2950	1590	2270	2275.24	4.05	0	40709	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	2969	9.62	0.97	12	0.29	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	4.28	N	008350	500	645 억	5224940	N	N	291	N	N
33	20231226	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	15	2	0.66	83266935	36612	2.75	2270	2285	2265	2950	1590	2270	2274.31	4.05	0	5001	2336	2302	2266	2232	2196	2285	2215	645	680	500	1670	5	1	129079090	2949	9.56	0.96	12	0.03	239.00	2370.00	3185	20230524	-28.26	1910	20231031	19.63	3185	-28.26	20230524	1910	19.63	20231031	3185	-28.26	20230524	1910	19.63	20231031	4.28	N	008350	500	645 억	5224940	N	N	291	N	N
34	20231222	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-35	5	-1.52	2872449160	1268361	47.17	2300	2300	2230	2995	1615	2305	2264.57	3.98	0	53517	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2930	9.50	0.96	12	0.98	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	3185	-28.73	20230524	1910	18.85	20231031	3185	-28.73	20230524	1910	18.85	20231031	4.26	N	008350	500	645 억	5141988	N	N	291	N	N
35	20231222	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-30	5	-1.30	2639482715	1165848	43.36	2300	2300	2230	2995	1615	2305	2263.88	3.98	0	55685	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2937	9.52	0.96	12	0.90	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	4.26	N	008350	500	645 억	5141988	N	N	586	N	N
36	20231222	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-30	5	-1.30	2377848320	1050999	39.09	2300	2300	2230	2995	1615	2305	2262.32	3.98	0	60456	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2937	9.52	0.96	12	0.81	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	4.26	N	008350	500	645 억	5141988	N	N	586	N	N
37	20231222	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-30	5	-1.30	2241555805	991117	36.86	2300	2300	2230	2995	1615	2305	2261.49	3.98	0	69784	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2937	9.52	0.96	12	0.77	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	4.26	N	008350	500	645 억	5141988	N	N	586	N	N
38	20231222	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-35	5	-1.52	2085426680	922373	34.30	2300	2300	2230	2995	1615	2305	2260.76	3.98	0	67234	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2930	9.50	0.96	12	0.71	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	3185	-28.73	20230524	1910	18.85	20231031	3185	-28.73	20230524	1910	18.85	20231031	4.26	N	008350	500	645 억	5141988	N	N	586	N	N
39	20231222	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2260	-45	5	-1.95	1898760670	839981	31.24	2300	2300	2230	2995	1615	2305	2260.29	3.98	0	85220	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2917	9.46	0.95	12	0.65	239.00	2370.00	3185	20230524	-29.04	1910	20231031	18.32	3185	-29.04	20230524	1910	18.32	20231031	3185	-29.04	20230524	1910	18.32	20231031	4.26	N	008350	500	645 억	5141988	N	N	586	N	N
40	20231222	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-35	5	-1.52	1562128490	691798	25.73	2300	2300	2230	2995	1615	2305	2257.82	3.98	0	76581	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2930	9.50	0.96	12	0.54	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	3185	-28.73	20230524	1910	18.85	20231031	3185	-28.73	20230524	1910	18.85	20231031	4.26	N	008350	500	645 억	5141988	N	N	586	N	N
41	20231222	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-30	5	-1.30	250690870	109597	4.08	2300	2300	2270	2995	1615	2305	2286.79	3.98	0	3458	2425	2365	2330	2270	2235	2347	2252	645	690	500	1700	5	1	129079090	2937	9.52	0.96	12	0.08	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	4.26	N	008350	500	645 억	5141988	N	N	586	N	N
42	20231221	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	15	2	0.66	6220781460	2664000	171.45	2340	2390	2295	2975	1605	2290	2335.17	4.18	0	-238121	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	2975	9.64	0.97	12	2.06	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.15	N	008350	500	645 억	5394646	N	N	586	N	N
43	20231221	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	30	2	1.31	5811201765	2486744	160.04	2340	2390	2295	2975	1605	2290	2336.87	4.18	0	-257728	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	2995	9.71	0.98	12	1.93	239.00	2370.00	3185	20230524	-27.16	1910	20231031	21.47	3185	-27.16	20230524	1910	21.47	20231031	3185	-27.16	20230524	1910	21.47	20231031	4.15	N	008350	500	645 억	5394646	N	N	840	N	N
44	20231221	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	40	2	1.75	5421617600	2318305	149.20	2340	2390	2295	2975	1605	2290	2338.61	4.18	0	-270455	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	3008	9.75	0.98	12	1.80	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	3185	-26.84	20230524	1910	21.99	20231031	3185	-26.84	20230524	1910	21.99	20231031	4.15	N	008350	500	645 억	5394646	N	N	840	N	N
45	20231221	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	25	2	1.09	4966150120	2122419	136.59	2340	2390	2295	2975	1605	2290	2339.85	4.18	0	-234582	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	2988	9.69	0.98	12	1.64	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	4.15	N	008350	500	645 억	5394646	N	N	840	N	N
46	20231221	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	25	2	1.09	4670152440	1994409	128.35	2340	2390	2295	2975	1605	2290	2341.62	4.18	0	-197565	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	2988	9.69	0.98	12	1.55	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	4.15	N	008350	500	645 억	5394646	N	N	840	N	N
47	20231221	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	15	2	0.66	4241422395	1809322	116.44	2340	2390	2295	2975	1605	2290	2344.21	4.18	0	-194836	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	2975	9.64	0.97	12	1.40	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.15	N	008350	500	645 억	5394646	N	N	840	N	N
48	20231221	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	55	2	2.40	3209058290	1364339	87.80	2340	2390	2320	2975	1605	2290	2352.10	4.18	0	-156998	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	3027	9.81	0.99	12	1.06	239.00	2370.00	3185	20230524	-26.37	1910	20231031	22.77	3185	-26.37	20230524	1910	22.77	20231031	3185	-26.37	20230524	1910	22.77	20231031	4.15	N	008350	500	645 억	5394646	N	N	840	N	N
49	20231221	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	65	2	2.84	760728585	322241	20.74	2340	2390	2340	2975	1605	2290	2360.74	4.18	0	-10968	2336	2312	2291	2267	2246	2325	2280	645	685	500	1690	5	1	129079090	3040	9.85	0.99	12	0.25	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.15	N	008350	500	645 억	5394646	N	N	840	N	N
50	20231220	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	5	2	0.22	3116332665	1356053	64.29	2285	2315	2270	2970	1600	2285	2298.11	4.25	0	-95872	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2956	9.58	0.97	12	1.05	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	3185	-28.10	20230524	1910	19.90	20231031	3185	-28.10	20230524	1910	19.90	20231031	4.25	N	008350	500	645 억	5492075	N	N	840	N	N
51	20231220	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	10	2	0.44	2946908855	1282118	60.79	2285	2315	2270	2970	1600	2285	2298.49	4.25	0	-90663	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2962	9.60	0.97	12	0.99	239.00	2370.00	3185	20230524	-27.94	1910	20231031	20.16	3185	-27.94	20230524	1910	20.16	20231031	3185	-27.94	20230524	1910	20.16	20231031	4.25	N	008350	500	645 억	5492075	N	N	58	N	N
52	20231220	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	20	2	0.88	2557958115	1112062	52.73	2285	2315	2285	2970	1600	2285	2300.22	4.25	0	-85365	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2975	9.64	0.97	12	0.86	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.25	N	008350	500	645 억	5492075	N	N	58	N	N
53	20231220	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	20	2	0.88	1997882690	868718	41.19	2285	2315	2285	2970	1600	2285	2299.84	4.25	0	-34058	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2975	9.64	0.97	12	0.67	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.25	N	008350	500	645 억	5492075	N	N	58	N	N
54	20231220	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	25	2	1.09	1567975240	682136	32.34	2285	2315	2285	2970	1600	2285	2298.66	4.25	0	-13115	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2982	9.67	0.97	12	0.53	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	4.25	N	008350	500	645 억	5492075	N	N	58	N	N
55	20231220	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	15	2	0.66	1305565395	567968	26.93	2285	2315	2285	2970	1600	2285	2298.71	4.25	0	21205	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2969	9.62	0.97	12	0.44	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	4.25	N	008350	500	645 억	5492075	N	N	58	N	N
56	20231220	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	20	2	0.88	968638930	421647	19.99	2285	2310	2285	2970	1600	2285	2297.33	4.25	0	7728	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2975	9.64	0.97	12	0.33	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.25	N	008350	500	645 억	5492075	N	N	58	N	N
57	20231220	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	5	2	0.22	102024510	44598	2.11	2285	2305	2285	2970	1600	2285	2287.77	4.25	0	5179	2355	2320	2300	2265	2245	2310	2255	645	685	500	1690	5	1	129079090	2956	9.58	0.97	12	0.03	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	3185	-28.10	20230524	1910	19.90	20231031	3185	-28.10	20230524	1910	19.90	20231031	4.25	N	008350	500	645 억	5492075	N	N	58	N	N
58	20231219	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-75	5	-3.18	4776162245	2079008	67.31	2330	2335	2280	3065	1655	2360	2297.35	4.40	0	-184522	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	2949	9.56	0.96	12	1.61	239.00	2370.00	3185	20230524	-28.26	1910	20231031	19.63	3185	-28.26	20230524	1910	19.63	20231031	3185	-28.26	20230524	1910	19.63	20231031	4.14	N	008350	500	645 억	5673702	N	N	58	N	N
59	20231219	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-60	5	-2.54	4408043385	1918233	62.10	2330	2335	2280	3065	1655	2360	2297.97	4.40	0	-210677	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	2969	9.62	0.97	12	1.49	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	4.14	N	008350	500	645 억	5673702	N	N	541	N	N
60	20231219	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-65	5	-2.75	3893401650	1694200	54.85	2330	2335	2280	3065	1655	2360	2298.08	4.40	0	-215743	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	2962	9.60	0.97	12	1.31	239.00	2370.00	3185	20230524	-27.94	1910	20231031	20.16	3185	-27.94	20230524	1910	20.16	20231031	3185	-27.94	20230524	1910	20.16	20231031	4.14	N	008350	500	645 억	5673702	N	N	541	N	N
61	20231219	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-70	5	-2.97	3461314475	1505855	48.75	2330	2335	2280	3065	1655	2360	2298.57	4.40	0	-223200	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	2956	9.58	0.97	12	1.17	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	3185	-28.10	20230524	1910	19.90	20231031	3185	-28.10	20230524	1910	19.90	20231031	4.14	N	008350	500	645 억	5673702	N	N	541	N	N
62	20231219	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-65	5	-2.75	2965560275	1289166	41.74	2330	2335	2280	3065	1655	2360	2300.37	4.40	0	-222386	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	2962	9.60	0.97	12	1.00	239.00	2370.00	3185	20230524	-27.94	1910	20231031	20.16	3185	-27.94	20230524	1910	20.16	20231031	3185	-27.94	20230524	1910	20.16	20231031	4.14	N	008350	500	645 억	5673702	N	N	541	N	N
63	20231219	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-55	5	-2.33	2603667910	1131649	36.64	2330	2335	2280	3065	1655	2360	2300.77	4.40	0	-231611	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	2975	9.64	0.97	12	0.88	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.14	N	008350	500	645 억	5673702	N	N	541	N	N
64	20231219	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-55	5	-2.33	2046015965	888546	28.77	2330	2335	2280	3065	1655	2360	2302.66	4.40	0	-247751	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	2975	9.64	0.97	12	0.69	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	4.14	N	008350	500	645 억	5673702	N	N	541	N	N
65	20231219	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-25	5	-1.06	310077840	133614	4.33	2330	2335	2305	3065	1655	2360	2320.70	4.40	0	-3321	2430	2395	2340	2305	2250	2412	2322	645	705	500	1740	5	1	129079090	3014	9.77	0.99	12	0.10	239.00	2370.00	3185	20230524	-26.69	1910	20231031	22.25	3185	-26.69	20230524	1910	22.25	20231031	3185	-26.69	20230524	1910	22.25	20231031	4.14	N	008350	500	645 억	5673702	N	N	541	N	N
66	20231218	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	-10	5	-0.42	7103009095	3048052	73.75	2330	2375	2285	3080	1660	2370	2330.18	4.16	0	305857	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3046	9.87	1.00	12	2.36	239.00	2370.00	3185	20230524	-25.90	1910	20231031	23.56	3185	-25.90	20230524	1910	23.56	20231031	3185	-25.90	20230524	1910	23.56	20231031	4.27	N	008350	500	645 억	5365912	N	N	541	N	N
67	20231218	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-15	5	-0.63	6764684940	2904613	70.28	2330	2375	2285	3080	1660	2370	2328.91	4.16	0	301130	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3040	9.85	0.99	12	2.25	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	3185	-26.06	20230524	1910	23.30	20231031	3185	-26.06	20230524	1910	23.30	20231031	4.27	N	008350	500	645 억	5365912	N	N	66	N	N
68	20231218	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-20	5	-0.84	6176399080	2653498	64.20	2330	2375	2285	3080	1660	2370	2327.60	4.16	0	249956	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3033	9.83	0.99	12	2.06	239.00	2370.00	3185	20230524	-26.22	1910	20231031	23.04	3185	-26.22	20230524	1910	23.04	20231031	3185	-26.22	20230524	1910	23.04	20231031	4.27	N	008350	500	645 억	5365912	N	N	66	N	N
69	20231218	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	0	3	0.00	5781980130	2486010	60.15	2330	2375	2285	3080	1660	2370	2325.76	4.16	0	241754	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3059	9.92	1.00	12	1.93	239.00	2370.00	3185	20230524	-25.59	1910	20231031	24.08	3185	-25.59	20230524	1910	24.08	20231031	3185	-25.59	20230524	1910	24.08	20231031	4.27	N	008350	500	645 억	5365912	N	N	66	N	N
70	20231218	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-20	5	-0.84	5236665610	2254401	54.55	2330	2375	2285	3080	1660	2370	2322.81	4.16	0	293687	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3033	9.83	0.99	12	1.75	239.00	2370.00	3185	20230524	-26.22	1910	20231031	23.04	3185	-26.22	20230524	1910	23.04	20231031	3185	-26.22	20230524	1910	23.04	20231031	4.27	N	008350	500	645 억	5365912	N	N	66	N	N
71	20231218	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-20	5	-0.84	4612851695	1987751	48.09	2330	2375	2285	3080	1660	2370	2320.57	4.16	0	253916	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3033	9.83	0.99	12	1.54	239.00	2370.00	3185	20230524	-26.22	1910	20231031	23.04	3185	-26.22	20230524	1910	23.04	20231031	3185	-26.22	20230524	1910	23.04	20231031	4.27	N	008350	500	645 억	5365912	N	N	66	N	N
72	20231218	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-30	5	-1.27	3474176800	1502327	36.35	2330	2345	2285	3080	1660	2370	2312.43	4.16	0	285716	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3020	9.79	0.99	12	1.16	239.00	2370.00	3185	20230524	-26.53	1910	20231031	22.51	3185	-26.53	20230524	1910	22.51	20231031	3185	-26.53	20230524	1910	22.51	20231031	4.27	N	008350	500	645 억	5365912	N	N	66	N	N
73	20231218	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-40	5	-1.69	875640550	377372	9.13	2330	2345	2290	3080	1660	2370	2320.01	4.16	0	70427	2506	2437	2401	2332	2296	2420	2315	645	710	500	1750	5	1	129079090	3008	9.75	0.98	12	0.29	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	3185	-26.84	20230524	1910	21.99	20231031	3185	-26.84	20230524	1910	21.99	20231031	4.27	N	008350	500	645 억	5365912	N	N	66	N	N
74	20231215	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-150	5	-5.95	9833598865	4081303	26.34	2430	2470	2365	3275	1765	2520	2409.51	4.07	0	114741	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3059	9.92	1.00	12	3.16	239.00	2370.00	3185	20230524	-25.59	1910	20231031	24.08	3185	-25.59	20230524	1910	24.08	20231031	3185	-25.59	20230524	1910	24.08	20231031	4.17	N	008350	500	645 억	5258465	N	N	66	N	N
75	20231215	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-135	5	-5.36	9190817915	3810907	24.59	2430	2470	2365	3275	1765	2520	2411.71	4.07	0	150047	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3079	9.98	1.01	12	2.95	239.00	2370.00	3185	20230524	-25.12	1910	20231031	24.87	3185	-25.12	20230524	1910	24.87	20231031	3185	-25.12	20230524	1910	24.87	20231031	4.17	N	008350	500	645 억	5258465	N	N	61	N	N
76	20231215	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-130	5	-5.16	7821949160	3236209	20.88	2430	2470	2385	3275	1765	2520	2417.01	4.07	0	145553	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3085	10.00	1.01	12	2.51	239.00	2370.00	3185	20230524	-24.96	1910	20231031	25.13	3185	-24.96	20230524	1910	25.13	20231031	3185	-24.96	20230524	1910	25.13	20231031	4.17	N	008350	500	645 억	5258465	N	N	61	N	N
77	20231215	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-105	5	-4.17	6593221175	2724322	17.58	2430	2470	2395	3275	1765	2520	2420.13	4.07	0	212329	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3117	10.10	1.02	12	2.11	239.00	2370.00	3185	20230524	-24.18	1910	20231031	26.44	3185	-24.18	20230524	1910	26.44	20231031	3185	-24.18	20230524	1910	26.44	20231031	4.17	N	008350	500	645 억	5258465	N	N	61	N	N
78	20231215	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-95	5	-3.77	5805892915	2398171	15.47	2430	2470	2395	3275	1765	2520	2420.96	4.07	0	243070	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3130	10.15	1.02	12	1.86	239.00	2370.00	3185	20230524	-23.86	1910	20231031	26.96	3185	-23.86	20230524	1910	26.96	20231031	3185	-23.86	20230524	1910	26.96	20231031	4.17	N	008350	500	645 억	5258465	N	N	61	N	N
79	20231215	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-70	5	-2.78	5016246910	2073592	13.38	2430	2470	2395	3275	1765	2520	2419.10	4.07	0	276936	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3162	10.25	1.03	12	1.61	239.00	2370.00	3185	20230524	-23.08	1910	20231031	28.27	3185	-23.08	20230524	1910	28.27	20231031	3185	-23.08	20230524	1910	28.27	20231031	4.17	N	008350	500	645 억	5258465	N	N	61	N	N
80	20231215	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-105	5	-4.17	3995064600	1654749	10.68	2430	2445	2395	3275	1765	2520	2414.29	4.07	0	254094	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3117	10.10	1.02	12	1.28	239.00	2370.00	3185	20230524	-24.18	1910	20231031	26.44	3185	-24.18	20230524	1910	26.44	20231031	3185	-24.18	20230524	1910	26.44	20231031	4.17	N	008350	500	645 억	5258465	N	N	61	N	N
81	20231215	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-105	5	-4.17	852492065	351490	2.27	2430	2445	2405	3275	1765	2520	2425.33	4.07	0	98872	2850	2685	2575	2410	2300	2630	2355	645	755	500	1860	5	1	129079090	3117	10.10	1.02	12	0.27	239.00	2370.00	3185	20230524	-24.18	1910	20231031	26.44	3185	-24.18	20230524	1910	26.44	20231031	3185	-24.18	20230524	1910	26.44	20231031	4.17	N	008350	500	645 억	5258465	N	N	61	N	N
82	20231214	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	50	2	2.02	39848535400	15316061	287.31	2615	2740	2465	3210	1730	2470	2601.87	4.60	0	-680363	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3253	10.54	1.06	12	11.87	239.00	2370.00	3185	20230524	-20.88	1910	20231031	31.94	3185	-20.88	20230524	1910	31.94	20231031	3185	-20.88	20230524	1910	31.94	20231031	3.96	N	008350	500	645 억	5936198	N	N	61	N	N
83	20231214	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	35	2	1.42	38627166160	14829727	278.18	2615	2740	2465	3210	1730	2470	2604.71	4.60	0	-833312	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3233	10.48	1.06	12	11.49	239.00	2370.00	3185	20230524	-21.35	1910	20231031	31.15	3185	-21.35	20230524	1910	31.15	20231031	3185	-21.35	20230524	1910	31.15	20231031	3.96	N	008350	500	645 억	5936198	N	N	1699	N	N
84	20231214	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	15	2	0.61	36877535520	14126357	264.99	2615	2740	2480	3210	1730	2470	2610.55	4.60	0	-880686	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3208	10.40	1.05	12	10.94	239.00	2370.00	3185	20230524	-21.98	1910	20231031	30.10	3185	-21.98	20230524	1910	30.10	20231031	3185	-21.98	20230524	1910	30.10	20231031	3.96	N	008350	500	645 억	5936198	N	N	1699	N	N
85	20231214	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	60	2	2.43	35038496050	13392555	251.23	2615	2740	2500	3210	1730	2470	2616.27	4.60	0	-864100	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3266	10.59	1.07	12	10.38	239.00	2370.00	3185	20230524	-20.57	1910	20231031	32.46	3185	-20.57	20230524	1910	32.46	20231031	3185	-20.57	20230524	1910	32.46	20231031	3.96	N	008350	500	645 억	5936198	N	N	1699	N	N
86	20231214	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	70	2	2.83	34301643990	13101795	245.77	2615	2740	2500	3210	1730	2470	2618.09	4.60	0	-864801	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3279	10.63	1.07	12	10.15	239.00	2370.00	3185	20230524	-20.25	1910	20231031	32.98	3185	-20.25	20230524	1910	32.98	20231031	3185	-20.25	20230524	1910	32.98	20231031	3.96	N	008350	500	645 억	5936198	N	N	1699	N	N
87	20231214	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	45	2	1.82	32441133850	12364759	231.95	2615	2740	2505	3210	1730	2470	2623.68	4.60	0	-838064	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3246	10.52	1.06	12	9.58	239.00	2370.00	3185	20230524	-21.04	1910	20231031	31.68	3185	-21.04	20230524	1910	31.68	20231031	3185	-21.04	20230524	1910	31.68	20231031	3.96	N	008350	500	645 억	5936198	N	N	1699	N	N
88	20231214	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	140	2	5.67	26838965555	10173632	190.84	2615	2740	2550	3210	1730	2470	2638.09	4.60	0	-725965	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3369	10.92	1.10	12	7.88	239.00	2370.00	3185	20230524	-18.05	1910	20231031	36.65	3185	-18.05	20230524	1910	36.65	20231031	3185	-18.05	20230524	1910	36.65	20231031	3.96	N	008350	500	645 억	5936198	N	N	1699	N	N
89	20231214	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	210	2	8.50	8604540745	3222639	60.45	2615	2740	2600	3210	1730	2470	2670.03	4.60	0	-268279	2583	2526	2493	2436	2403	2510	2420	645	740	500	1820	5	1	129079090	3459	11.21	1.13	12	2.50	239.00	2370.00	3185	20230524	-15.86	1910	20231031	40.31	3185	-15.86	20230524	1910	40.31	20231031	3185	-15.86	20230524	1910	40.31	20231031	3.96	N	008350	500	645 억	5936198	N	N	1699	N	N
90	20231213	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-50	5	-1.98	9967973925	3984316	54.07	2540	2550	2460	3275	1765	2520	2501.99	4.75	0	-213386	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3188	10.33	1.04	12	3.09	239.00	2370.00	3185	20230524	-22.45	1910	20231031	29.32	3185	-22.45	20230524	1910	29.32	20231031	3185	-22.45	20230524	1910	29.32	20231031	4.10	N	008350	500	645 억	6136865	N	N	1699	N	N
91	20231213	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-55	5	-2.18	9130957165	3645429	49.47	2540	2550	2465	3275	1765	2520	2504.76	4.75	0	-342979	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3182	10.31	1.04	12	2.82	239.00	2370.00	3185	20230524	-22.61	1910	20231031	29.06	3185	-22.61	20230524	1910	29.06	20231031	3185	-22.61	20230524	1910	29.06	20231031	4.10	N	008350	500	645 억	6136865	N	N	96	N	N
92	20231213	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-35	5	-1.39	8212973915	3274593	44.44	2540	2550	2470	3275	1765	2520	2508.08	4.75	0	-320219	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3208	10.40	1.05	12	2.54	239.00	2370.00	3185	20230524	-21.98	1910	20231031	30.10	3185	-21.98	20230524	1910	30.10	20231031	3185	-21.98	20230524	1910	30.10	20231031	4.10	N	008350	500	645 억	6136865	N	N	96	N	N
93	20231213	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-20	5	-0.79	7609353380	3032720	41.16	2540	2550	2470	3275	1765	2520	2509.08	4.75	0	-254295	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3227	10.46	1.05	12	2.35	239.00	2370.00	3185	20230524	-21.51	1910	20231031	30.89	3185	-21.51	20230524	1910	30.89	20231031	3185	-21.51	20230524	1910	30.89	20231031	4.10	N	008350	500	645 억	6136865	N	N	96	N	N
94	20231213	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-25	5	-0.99	6782912760	2701225	36.66	2540	2550	2470	3275	1765	2520	2511.05	4.75	0	-282821	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3221	10.44	1.05	12	2.09	239.00	2370.00	3185	20230524	-21.66	1910	20231031	30.63	3185	-21.66	20230524	1910	30.63	20231031	3185	-21.66	20230524	1910	30.63	20231031	4.10	N	008350	500	645 억	6136865	N	N	96	N	N
95	20231213	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	10	2	0.40	5935842120	2364624	32.09	2540	2550	2470	3275	1765	2520	2510.26	4.75	0	-281777	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3266	10.59	1.07	12	1.83	239.00	2370.00	3185	20230524	-20.57	1910	20231031	32.46	3185	-20.57	20230524	1910	32.46	20231031	3185	-20.57	20230524	1910	32.46	20231031	4.10	N	008350	500	645 억	6136865	N	N	96	N	N
96	20231213	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-40	5	-1.59	3744676665	1496470	20.31	2540	2545	2470	3275	1765	2520	2502.32	4.75	0	-156616	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3201	10.38	1.05	12	1.16	239.00	2370.00	3185	20230524	-22.14	1910	20231031	29.84	3185	-22.14	20230524	1910	29.84	20231031	3185	-22.14	20230524	1910	29.84	20231031	4.10	N	008350	500	645 억	6136865	N	N	96	N	N
97	20231213	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-5	5	-0.20	692270830	273841	3.72	2540	2545	2510	3275	1765	2520	2528.05	4.75	0	-164156	2706	2612	2561	2467	2416	2587	2442	645	755	500	1860	5	1	129079090	3246	10.52	1.06	12	0.21	239.00	2370.00	3185	20230524	-21.04	1910	20231031	31.68	3185	-21.04	20230524	1910	31.68	20231031	3185	-21.04	20230524	1910	31.68	20231031	4.10	N	008350	500	645 억	6136865	N	N	96	N	N
98	20231212	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-115	5	-4.36	18449037030	7191028	26.71	2600	2655	2510	3425	1845	2635	2565.62	4.30	0	586848	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3253	10.54	1.06	12	5.57	239.00	2370.00	3185	20230524	-20.88	1910	20231031	31.94	3185	-20.88	20230524	1910	31.94	20231031	3185	-20.88	20230524	1910	31.94	20231031	4.15	N	008350	500	645 억	5554711	N	N	96	N	N
99	20231212	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	-110	5	-4.17	16651960180	6478284	24.07	2600	2655	2520	3425	1845	2635	2570.40	4.30	0	494685	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3259	10.56	1.07	12	5.02	239.00	2370.00	3185	20230524	-20.72	1910	20231031	32.20	3185	-20.72	20230524	1910	32.20	20231031	3185	-20.72	20230524	1910	32.20	20231031	4.15	N	008350	500	645 억	5554711	N	N	501	N	N
100	20231212	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-85	5	-3.23	14499660845	5628705	20.91	2600	2655	2535	3425	1845	2635	2575.99	4.30	0	444284	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3292	10.67	1.08	12	4.36	239.00	2370.00	3185	20230524	-19.94	1910	20231031	33.51	3185	-19.94	20230524	1910	33.51	20231031	3185	-19.94	20230524	1910	33.51	20231031	4.15	N	008350	500	645 억	5554711	N	N	501	N	N
101	20231212	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-80	5	-3.04	13733477210	5328651	19.80	2600	2655	2535	3425	1845	2635	2577.26	4.30	0	470961	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3298	10.69	1.08	12	4.13	239.00	2370.00	3185	20230524	-19.78	1910	20231031	33.77	3185	-19.78	20230524	1910	33.77	20231031	3185	-19.78	20230524	1910	33.77	20231031	4.15	N	008350	500	645 억	5554711	N	N	501	N	N
102	20231212	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-80	5	-3.04	12483767560	4839863	17.98	2600	2655	2535	3425	1845	2635	2579.33	4.30	0	447066	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3298	10.69	1.08	12	3.75	239.00	2370.00	3185	20230524	-19.78	1910	20231031	33.77	3185	-19.78	20230524	1910	33.77	20231031	3185	-19.78	20230524	1910	33.77	20231031	4.15	N	008350	500	645 억	5554711	N	N	501	N	N
103	20231212	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-85	5	-3.23	11078574235	4287944	15.93	2600	2655	2535	3425	1845	2635	2583.63	4.30	0	445794	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3292	10.67	1.08	12	3.32	239.00	2370.00	3185	20230524	-19.94	1910	20231031	33.51	3185	-19.94	20230524	1910	33.51	20231031	3185	-19.94	20230524	1910	33.51	20231031	4.15	N	008350	500	645 억	5554711	N	N	501	N	N
104	20231212	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-25	5	-0.95	7569277500	2919208	10.84	2600	2655	2550	3425	1845	2635	2592.88	4.30	0	323328	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3369	10.92	1.10	12	2.26	239.00	2370.00	3185	20230524	-18.05	1910	20231031	36.65	3185	-18.05	20230524	1910	36.65	20231031	3185	-18.05	20230524	1910	36.65	20231031	4.15	N	008350	500	645 억	5554711	N	N	501	N	N
105	20231212	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-20	5	-0.76	1039517775	399874	1.49	2600	2625	2580	3425	1845	2635	2599.38	4.30	0	82029	2911	2772	2696	2557	2481	2735	2520	645	790	500	1940	5	1	129079090	3375	10.94	1.10	12	0.31	239.00	2370.00	3185	20230524	-17.90	1910	20231031	36.91	3185	-17.90	20230524	1910	36.91	20231031	3185	-17.90	20230524	1910	36.91	20231031	4.15	N	008350	500	645 억	5554711	N	N	501	N	N
106	20231211	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	50	2	1.93	72738753215	26694000	60.05	2660	2835	2620	3360	1810	2585	2725.05	4.73	95149	-539356	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3401	11.03	1.11	12	20.68	239.00	2370.00	3185	20230524	-17.27	1910	20231031	37.96	3185	-17.27	20230524	1910	37.96	20231031	3185	-17.27	20230524	1910	37.96	20231031	4.12	N	008350	500	645 억	6100210	N	N	501	N	N
107	20231211	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	70	2	2.71	70374296555	25799699	58.04	2660	2835	2630	3360	1810	2585	2727.74	4.73	95149	-692574	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3427	11.11	1.12	12	19.99	239.00	2370.00	3185	20230524	-16.64	1910	20231031	39.01	3185	-16.64	20230524	1910	39.01	20231031	3185	-16.64	20230524	1910	39.01	20231031	4.12	N	008350	500	645 억	6100210	N	N	0	N	N
108	20231211	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	75	2	2.90	67274702225	24627144	55.40	2660	2835	2635	3360	1810	2585	2731.75	4.73	95149	-886233	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3434	11.13	1.12	12	19.08	239.00	2370.00	3185	20230524	-16.48	1910	20231031	39.27	3185	-16.48	20230524	1910	39.27	20231031	3185	-16.48	20230524	1910	39.27	20231031	4.12	N	008350	500	645 억	6100210	N	N	0	N	N
109	20231211	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	105	2	4.06	64721060370	23674458	53.26	2660	2835	2635	3360	1810	2585	2733.82	4.73	95149	-994642	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3472	11.26	1.14	12	18.34	239.00	2370.00	3185	20230524	-15.54	1910	20231031	40.84	3185	-15.54	20230524	1910	40.84	20231031	3185	-15.54	20230524	1910	40.84	20231031	4.12	N	008350	500	645 억	6100210	N	N	0	N	N
110	20231211	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	100	2	3.87	59590032085	21755719	48.94	2660	2835	2640	3360	1810	2585	2739.08	4.73	95149	-1056327	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3466	11.23	1.13	12	16.85	239.00	2370.00	3185	20230524	-15.70	1910	20231031	40.58	3185	-15.70	20230524	1910	40.58	20231031	3185	-15.70	20230524	1910	40.58	20231031	4.12	N	008350	500	645 억	6100210	N	N	0	N	N
111	20231211	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	105	2	4.06	55477688445	20227500	45.50	2660	2835	2640	3360	1810	2585	2742.72	4.73	95149	-1126121	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3472	11.26	1.14	12	15.67	239.00	2370.00	3185	20230524	-15.54	1910	20231031	40.84	3185	-15.54	20230524	1910	40.84	20231031	3185	-15.54	20230524	1910	40.84	20231031	4.12	N	008350	500	645 억	6100210	N	N	0	N	N
112	20231211	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	115	2	4.45	48067569315	17500914	39.37	2660	2835	2640	3360	1810	2585	2746.61	4.73	95149	-1060287	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3485	11.30	1.14	12	13.56	239.00	2370.00	3185	20230524	-15.23	1910	20231031	41.36	3185	-15.23	20230524	1910	41.36	20231031	3185	-15.23	20230524	1910	41.36	20231031	4.12	N	008350	500	645 억	6100210	N	N	0	N	N
113	20231211	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2720	135	2	5.22	9090080825	3353897	7.54	2660	2770	2640	3360	1810	2585	2710.46	4.73	95149	-667188	3021	2802	2551	2332	2081	2912	2442	645	775	500	1910	5	1	129079090	3511	11.38	1.15	12	2.60	239.00	2370.00	3185	20230524	-14.60	1910	20231031	42.41	3185	-14.60	20230524	1910	42.41	20231031	3185	-14.60	20230524	1910	42.41	20231031	4.12	N	008350	500	645 억	6100210	N	N	0	N	N
114	20231208	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	285	2	12.39	114558940245	44108816	2188.66	2300	2770	2300	2990	1610	2300	2597.21	4.73	0	8478	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	3337	10.82	1.09	12	34.17	239.00	2370.00	3185	20230524	-18.84	1910	20231031	35.34	3185	-18.84	20230524	1910	35.34	20231031	3185	-18.84	20230524	1910	35.34	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
115	20231208	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	250	2	10.87	111174474285	42790850	2123.27	2300	2770	2300	2990	1610	2300	2598.09	4.73	0	-66498	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	3292	10.67	1.08	12	33.15	239.00	2370.00	3185	20230524	-19.94	1910	20231031	33.51	3185	-19.94	20230524	1910	33.51	20231031	3185	-19.94	20230524	1910	33.51	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
116	20231208	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	270	2	11.74	104943067245	40338115	2001.56	2300	2770	2300	2990	1610	2300	2601.59	4.73	0	-810596	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	3317	10.75	1.08	12	31.25	239.00	2370.00	3185	20230524	-19.31	1910	20231031	34.55	3185	-19.31	20230524	1910	34.55	20231031	3185	-19.31	20230524	1910	34.55	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
117	20231208	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	305	2	13.26	96506457615	37080705	1839.93	2300	2770	2300	2990	1610	2300	2602.61	4.73	0	-926442	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	3363	10.90	1.10	12	28.73	239.00	2370.00	3185	20230524	-18.21	1910	20231031	36.39	3185	-18.21	20230524	1910	36.39	20231031	3185	-18.21	20230524	1910	36.39	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
118	20231208	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	270	2	11.74	79217103500	30486678	1512.74	2300	2770	2300	2990	1610	2300	2598.42	4.73	0	-963528	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	3317	10.75	1.08	12	23.62	239.00	2370.00	3185	20230524	-19.31	1910	20231031	34.55	3185	-19.31	20230524	1910	34.55	20231031	3185	-19.31	20230524	1910	34.55	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
119	20231208	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2760	460	2	20.00	45516464600	17681862	877.37	2300	2770	2300	2990	1610	2300	2574.19	4.73	0	40232	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	3563	11.55	1.16	12	13.70	239.00	2370.00	3185	20230524	-13.34	1910	20231031	44.50	3185	-13.34	20230524	1910	44.50	20231031	3185	-13.34	20230524	1910	44.50	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
120	20231208	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	95	2	4.13	4506408295	1893680	93.96	2300	2440	2300	2990	1610	2300	2379.71	4.73	0	28895	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	3091	10.02	1.01	12	1.47	239.00	2370.00	3185	20230524	-24.80	1910	20231031	25.39	3185	-24.80	20230524	1910	25.39	20231031	3185	-24.80	20230524	1910	25.39	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
121	20231208	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	10	2	0.43	55046485	23864	1.18	2300	2320	2300	2990	1610	2300	2306.67	4.73	0	6717	2380	2340	2290	2250	2200	2360	2270	645	690	500	1700	5	1	129079090	2982	9.67	0.97	12	0.02	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	3.99	N	008350	500	645 억	6100210	N	N	342	N	N
122	20231207	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-20	5	-0.86	4565823040	2000285	102.93	2295	2330	2240	3015	1625	2320	2282.58	4.70	0	40770	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	2969	9.62	0.97	12	1.55	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	4.02	N	008350	500	645 억	6063579	N	N	342	N	N
123	20231207	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-20	5	-0.86	4331743225	1898710	97.70	2295	2330	2240	3015	1625	2320	2281.41	4.70	0	26745	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	2969	9.62	0.97	12	1.47	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	4.02	N	008350	500	645 억	6063579	N	N	1193	N	N
124	20231207	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	10	2	0.43	3849724330	1689902	86.96	2295	2330	2240	3015	1625	2320	2278.07	4.70	0	17065	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	3008	9.75	0.98	12	1.31	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	3185	-26.84	20230524	1910	21.99	20231031	3185	-26.84	20230524	1910	21.99	20231031	4.02	N	008350	500	645 억	6063579	N	N	1193	N	N
125	20231207	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-35	5	-1.51	3116722655	1372219	70.61	2295	2300	2240	3015	1625	2320	2271.29	4.70	0	30526	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	2949	9.56	0.96	12	1.06	239.00	2370.00	3185	20230524	-28.26	1910	20231031	19.63	3185	-28.26	20230524	1910	19.63	20231031	3185	-28.26	20230524	1910	19.63	20231031	4.02	N	008350	500	645 억	6063579	N	N	1193	N	N
126	20231207	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-45	5	-1.94	2936234630	1293138	66.54	2295	2300	2240	3015	1625	2320	2270.62	4.70	0	18125	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	2937	9.52	0.96	12	1.00	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	4.02	N	008350	500	645 억	6063579	N	N	1193	N	N
127	20231207	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-40	5	-1.72	2697648805	1188490	61.16	2295	2300	2240	3015	1625	2320	2269.80	4.70	0	-12729	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	2943	9.54	0.96	12	0.92	239.00	2370.00	3185	20230524	-28.41	1910	20231031	19.37	3185	-28.41	20230524	1910	19.37	20231031	3185	-28.41	20230524	1910	19.37	20231031	4.02	N	008350	500	645 억	6063579	N	N	1193	N	N
128	20231207	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-40	5	-1.72	2313684510	1019777	52.47	2295	2300	2240	3015	1625	2320	2268.80	4.70	0	-37978	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	2943	9.54	0.96	12	0.79	239.00	2370.00	3185	20230524	-28.41	1910	20231031	19.37	3185	-28.41	20230524	1910	19.37	20231031	3185	-28.41	20230524	1910	19.37	20231031	4.02	N	008350	500	645 억	6063579	N	N	1193	N	N
129	20231207	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-20	5	-0.86	119089510	51913	2.67	2295	2300	2285	3015	1625	2320	2293.92	4.70	0	4476	2376	2347	2316	2287	2256	2362	2302	645	695	500	1710	5	1	129079090	2969	9.62	0.97	12	0.04	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	4.02	N	008350	500	645 억	6063579	N	N	1193	N	N
130	20231206	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-10	5	-0.43	4438175190	1923262	85.87	2305	2345	2285	3025	1635	2330	2307.62	4.74	0	-49525	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	2995	9.71	0.98	12	1.49	239.00	2370.00	3185	20230524	-27.16	1910	20231031	21.47	3185	-27.16	20230524	1910	21.47	20231031	3185	-27.16	20230524	1910	21.47	20231031	3.94	N	008350	500	645 억	6113545	N	N	1193	N	N
131	20231206	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-30	5	-1.29	4210816745	1824787	81.47	2305	2345	2285	3025	1635	2330	2307.56	4.74	0	-43906	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	2969	9.62	0.97	12	1.41	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	3.94	N	008350	500	645 억	6113545	N	N	3017	N	N
132	20231206	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-25	5	-1.07	3558849255	1542533	68.87	2305	2345	2285	3025	1635	2330	2307.14	4.74	0	-27495	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	2975	9.64	0.97	12	1.20	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	3185	-27.63	20230524	1910	20.68	20231031	3185	-27.63	20230524	1910	20.68	20231031	3.94	N	008350	500	645 억	6113545	N	N	3017	N	N
133	20231206	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-10	5	-0.43	3152903050	1366962	61.03	2305	2345	2285	3025	1635	2330	2306.50	4.74	0	-33189	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	2995	9.71	0.98	12	1.06	239.00	2370.00	3185	20230524	-27.16	1910	20231031	21.47	3185	-27.16	20230524	1910	21.47	20231031	3185	-27.16	20230524	1910	21.47	20231031	3.94	N	008350	500	645 억	6113545	N	N	3017	N	N
134	20231206	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-20	5	-0.86	2769353825	1201383	53.64	2305	2345	2285	3025	1635	2330	2305.14	4.74	0	-4480	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	2982	9.67	0.97	12	0.93	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	3.94	N	008350	500	645 억	6113545	N	N	3017	N	N
135	20231206	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-10	5	-0.43	2436771675	1057230	47.20	2305	2345	2285	3025	1635	2330	2304.86	4.74	0	-187	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	2995	9.71	0.98	12	0.82	239.00	2370.00	3185	20230524	-27.16	1910	20231031	21.47	3185	-27.16	20230524	1910	21.47	20231031	3185	-27.16	20230524	1910	21.47	20231031	3.94	N	008350	500	645 억	6113545	N	N	3017	N	N
136	20231206	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-40	5	-1.72	1714634320	745367	33.28	2305	2335	2285	3025	1635	2330	2300.38	4.74	0	-82338	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	2956	9.58	0.97	12	0.58	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	3185	-28.10	20230524	1910	19.90	20231031	3185	-28.10	20230524	1910	19.90	20231031	3.94	N	008350	500	645 억	6113545	N	N	3017	N	N
137	20231206	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	5	2	0.21	252807310	109490	4.89	2305	2335	2305	3025	1635	2330	2308.93	4.74	0	12257	2406	2367	2321	2282	2236	2387	2302	645	695	500	1720	5	1	129079090	3014	9.77	0.99	12	0.08	239.00	2370.00	3185	20230524	-26.69	1910	20231031	22.25	3185	-26.69	20230524	1910	22.25	20231031	3185	-26.69	20230524	1910	22.25	20231031	3.94	N	008350	500	645 억	6113545	N	N	3017	N	N
138	20231205	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-15	5	-0.64	5126164515	2213387	55.93	2325	2360	2275	3045	1645	2345	2315.85	4.81	0	-120136	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	3008	9.75	0.98	12	1.71	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	3185	-26.84	20230524	1910	21.99	20231031	3185	-26.84	20230524	1910	21.99	20231031	3.93	N	008350	500	645 억	6211634	N	N	3017	N	N
139	20231205	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-30	5	-1.28	4623892565	1996732	50.46	2325	2360	2275	3045	1645	2345	2315.59	4.81	0	-107421	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	2988	9.69	0.98	12	1.55	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	3.93	N	008350	500	645 억	6211634	N	N	230	N	N
140	20231205	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-5	5	-0.21	3985606080	1722169	43.52	2325	2360	2275	3045	1645	2345	2314.12	4.81	0	-82038	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	3020	9.79	0.99	12	1.33	239.00	2370.00	3185	20230524	-26.53	1910	20231031	22.51	3185	-26.53	20230524	1910	22.51	20231031	3185	-26.53	20230524	1910	22.51	20231031	3.93	N	008350	500	645 억	6211634	N	N	230	N	N
141	20231205	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-25	5	-1.07	3277813805	1419335	35.87	2325	2360	2275	3045	1645	2345	2309.16	4.81	0	-80365	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	2995	9.71	0.98	12	1.10	239.00	2370.00	3185	20230524	-27.16	1910	20231031	21.47	3185	-27.16	20230524	1910	21.47	20231031	3185	-27.16	20230524	1910	21.47	20231031	3.93	N	008350	500	645 억	6211634	N	N	230	N	N
142	20231205	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-35	5	-1.49	2993628935	1296627	32.76	2325	2360	2275	3045	1645	2345	2308.51	4.81	0	-83459	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	2982	9.67	0.97	12	1.00	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	3.93	N	008350	500	645 억	6211634	N	N	230	N	N
143	20231205	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-30	5	-1.28	2732910080	1183998	29.92	2325	2360	2275	3045	1645	2345	2307.90	4.81	0	-81977	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	2988	9.69	0.98	12	0.92	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	3.93	N	008350	500	645 억	6211634	N	N	230	N	N
144	20231205	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-45	5	-1.92	2206725645	954872	24.13	2325	2360	2285	3045	1645	2345	2310.67	4.81	0	-80611	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	2969	9.62	0.97	12	0.74	239.00	2370.00	3185	20230524	-27.79	1910	20231031	20.42	3185	-27.79	20230524	1910	20.42	20231031	3185	-27.79	20230524	1910	20.42	20231031	3.93	N	008350	500	645 억	6211634	N	N	230	N	N
145	20231205	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-10	5	-0.43	379919055	163764	4.14	2325	2340	2300	3045	1645	2345	2318.33	4.81	0	-11589	2401	2372	2321	2292	2241	2387	2307	645	700	500	1730	5	1	129079090	3014	9.77	0.99	12	0.13	239.00	2370.00	3185	20230524	-26.69	1910	20231031	22.25	3185	-26.69	20230524	1910	22.25	20231031	3185	-26.69	20230524	1910	22.25	20231031	3.93	N	008350	500	645 억	6211634	N	N	230	N	N
146	20231204	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	75	2	3.30	9014222710	3891789	91.79	2330	2350	2270	2950	1590	2270	2316.07	4.89	0	-93568	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	3027	9.81	0.99	12	3.02	239.00	2370.00	3185	20230524	-26.37	1910	20231031	22.77	3185	-26.37	20230524	1910	22.77	20231031	3185	-26.37	20230524	1910	22.77	20231031	3.91	N	008350	500	645 억	6313746	N	N	230	N	N
147	20231204	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	40	2	1.76	7705934655	3331342	78.57	2330	2345	2270	2950	1590	2270	2313.16	4.89	0	-94656	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	2982	9.67	0.97	12	2.58	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	3.91	N	008350	500	645 억	6313746	N	N	12511	N	N
148	20231204	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	50	2	2.20	7057146390	3050435	71.94	2330	2345	2270	2950	1590	2270	2313.49	4.89	0	-80414	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	2995	9.71	0.98	12	2.36	239.00	2370.00	3185	20230524	-27.16	1910	20231031	21.47	3185	-27.16	20230524	1910	21.47	20231031	3185	-27.16	20230524	1910	21.47	20231031	3.91	N	008350	500	645 억	6313746	N	N	12511	N	N
149	20231204	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	40	2	1.76	6276602735	2712834	63.98	2330	2345	2270	2950	1590	2270	2313.67	4.89	0	-115996	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	2982	9.67	0.97	12	2.10	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	3185	-27.47	20230524	1910	20.94	20231031	3185	-27.47	20230524	1910	20.94	20231031	3.91	N	008350	500	645 억	6313746	N	N	12511	N	N
150	20231204	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	45	2	1.98	5819624860	2515751	59.33	2330	2345	2270	2950	1590	2270	2313.28	4.89	0	-143805	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	2988	9.69	0.98	12	1.95	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	3.91	N	008350	500	645 억	6313746	N	N	12511	N	N
151	20231204	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	45	2	1.98	5508703820	2381361	56.16	2330	2345	2270	2950	1590	2270	2313.26	4.89	0	-124192	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	2988	9.69	0.98	12	1.84	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	3.91	N	008350	500	645 억	6313746	N	N	12511	N	N
152	20231204	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	50	2	2.20	4294237680	1858267	43.83	2330	2345	2270	2950	1590	2270	2310.88	4.89	0	-114671	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	2995	9.71	0.98	12	1.44	239.00	2370.00	3185	20230524	-27.16	1910	20231031	21.47	3185	-27.16	20230524	1910	21.47	20231031	3185	-27.16	20230524	1910	21.47	20231031	3.91	N	008350	500	645 억	6313746	N	N	12511	N	N
153	20231204	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	25	2	1.10	979543840	422042	9.95	2330	2345	2285	2950	1590	2270	2320.96	4.89	0	-104893	2373	2321	2263	2211	2153	2347	2237	645	680	500	1670	5	1	129079090	2962	9.60	0.97	12	0.33	239.00	2370.00	3185	20230524	-27.94	1910	20231031	20.16	3185	-27.94	20230524	1910	20.16	20231031	3185	-27.94	20230524	1910	20.16	20231031	3.91	N	008350	500	645 억	6313746	N	N	12511	N	N
154	20231201	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-20	5	-0.87	9422912970	4182372	23.98	2225	2315	2205	2975	1605	2290	2252.75	4.79	0	43583	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2930	9.50	0.96	12	3.24	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	3185	-28.73	20230524	1910	18.85	20231031	3185	-28.73	20230524	1910	18.85	20231031	3.73	N	008350	500	645 억	6182234	N	N	12511	N	N
155	20231201	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2260	-30	5	-1.31	9032169300	4009986	22.99	2225	2315	2205	2975	1605	2290	2252.18	4.79	0	59748	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2917	9.46	0.95	12	3.11	239.00	2370.00	3185	20230524	-29.04	1910	20231031	18.32	3185	-29.04	20230524	1910	18.32	20231031	3185	-29.04	20230524	1910	18.32	20231031	3.73	N	008350	500	645 억	6182234	N	N	88	N	N
156	20231201	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2260	-30	5	-1.31	8482379785	3766858	21.60	2225	2315	2205	2975	1605	2290	2251.58	4.79	0	61871	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2917	9.46	0.95	12	2.92	239.00	2370.00	3185	20230524	-29.04	1910	20231031	18.32	3185	-29.04	20230524	1910	18.32	20231031	3185	-29.04	20230524	1910	18.32	20231031	3.73	N	008350	500	645 억	6182234	N	N	88	N	N
157	20231201	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-15	5	-0.66	8040791835	3571604	20.48	2225	2315	2205	2975	1605	2290	2251.03	4.79	0	49072	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2937	9.52	0.96	12	2.77	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	3.73	N	008350	500	645 억	6182234	N	N	88	N	N
158	20231201	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-15	5	-0.66	6541268885	2916005	16.72	2225	2295	2205	2975	1605	2290	2242.81	4.79	0	58329	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2937	9.52	0.96	12	2.26	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	3185	-28.57	20230524	1910	19.11	20231031	3185	-28.57	20230524	1910	19.11	20231031	3.73	N	008350	500	645 억	6182234	N	N	88	N	N
159	20231201	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-20	5	-0.87	5617969040	2510163	14.39	2225	2290	2205	2975	1605	2290	2237.55	4.79	0	34569	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2930	9.50	0.96	12	1.94	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	3185	-28.73	20230524	1910	18.85	20231031	3185	-28.73	20230524	1910	18.85	20231031	3.73	N	008350	500	645 억	6182234	N	N	88	N	N
160	20231201	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2235	-55	5	-2.40	4716638580	2109902	12.10	2225	2290	2205	2975	1605	2290	2234.80	4.79	0	-17095	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2885	9.35	0.94	12	1.63	239.00	2370.00	3185	20230524	-29.83	1910	20231031	17.02	3185	-29.83	20230524	1910	17.02	20231031	3185	-29.83	20230524	1910	17.02	20231031	3.73	N	008350	500	645 억	6182234	N	N	88	N	N
161	20231201	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2215	-75	5	-3.28	1202495530	539288	3.09	2225	2250	2205	2975	1605	2290	2226.77	4.79	0	57063	2540	2415	2255	2130	1970	2477	2192	645	685	500	1690	5	1	129079090	2859	9.27	0.93	12	0.42	239.00	2370.00	3185	20230524	-30.46	1910	20231031	15.97	3185	-30.46	20230524	1910	15.97	20231031	3185	-30.46	20230524	1910	15.97	20231031	3.73	N	008350	500	645 억	6182234	N	N	88	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History