KissMeData/008420/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160244	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
3	20231229	150243	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
4	20231229	140242	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
5	20231229	130242	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
6	20231229	120242	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
7	20231229	110234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
8	20231229	100236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
9	20231229	090236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	20	2	0.65	108597880	35016	91.60	3100	3125	3070	4030	2170	3100	3101.09	1.91	10030	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	392554	N	N	4	N	N
10	20231228	160234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	20	2	0.65	107480920	34658	90.66	3100	3125	3070	4030	2170	3100	3101.09	1.87	0	2451	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	382524	N	N	4	N	N
11	20231228	150236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	20	2	0.65	94819170	30600	80.05	3100	3120	3070	4030	2170	3100	3098.67	1.87	0	1965	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.15	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.50	N	008420	500	102 억	382524	N	N	3	N	N
12	20231228	140235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3115	15	2	0.48	82425825	26621	69.64	3100	3120	3070	4030	2170	3100	3096.27	1.87	0	2153	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	639	2.44	0.38	12	0.13	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.50	N	008420	500	102 억	382524	N	N	3	N	N
13	20231228	130234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3110	10	2	0.32	73764210	23833	62.35	3100	3120	3070	4030	2170	3100	3095.05	1.87	0	1807	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.12	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.50	N	008420	500	102 억	382524	N	N	3	N	N
14	20231228	120235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3105	5	2	0.16	56702955	18345	47.99	3100	3110	3070	4030	2170	3100	3090.92	1.87	0	658	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.09	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.50	N	008420	500	102 억	382524	N	N	3	N	N
15	20231228	110235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3105	5	2	0.16	43079630	13952	36.50	3100	3110	3070	4030	2170	3100	3087.70	1.87	0	15	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.07	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.50	N	008420	500	102 억	382524	N	N	3	N	N
16	20231228	100233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3105	5	2	0.16	38919660	12611	32.99	3100	3110	3070	4030	2170	3100	3086.17	1.87	0	169	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.06	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.50	N	008420	500	102 억	382524	N	N	3	N	N
17	20231228	090234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3090	-10	5	-0.32	714795	231	0.60	3100	3100	3090	4030	2170	3100	3094.35	1.87	0	-144	3130	3115	3095	3080	3060	3105	3070	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.50	N	008420	500	102 억	382524	N	N	3	N	N
18	20231227	160234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	115935615	37507	90.21	3110	3110	3075	4040	2180	3110	3090.97	1.87	0	-1261	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.18	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.46	N	008420	500	102 억	383908	N	N	3	N	N
19	20231227	150235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-20	5	-0.64	107641955	34828	83.77	3110	3110	3075	4040	2180	3110	3090.59	1.87	0	-1574	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.46	N	008420	500	102 억	383908	N	N	0	N	N
20	20231227	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	95023225	30742	73.94	3110	3110	3075	4040	2180	3110	3090.90	1.87	0	-2558	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.15	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.46	N	008420	500	102 억	383908	N	N	0	N	N
21	20231227	130233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	-5	5	-0.16	72369265	23416	56.32	3110	3110	3075	4040	2180	3110	3090.47	1.87	0	-3000	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.11	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.46	N	008420	500	102 억	383908	N	N	0	N	N
22	20231227	120233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-20	5	-0.64	53070015	17179	41.32	3110	3110	3075	4040	2180	3110	3089.06	1.87	0	-3061	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.08	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.46	N	008420	500	102 억	383908	N	N	0	N	N
23	20231227	110235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	47459405	15366	36.96	3110	3110	3075	4040	2180	3110	3088.40	1.87	0	-2842	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.07	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.46	N	008420	500	102 억	383908	N	N	0	N	N
24	20231227	100234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-30	5	-0.96	28056745	9080	21.84	3110	3110	3080	4040	2180	3110	3089.63	1.87	0	-2448	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.04	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.46	N	008420	500	102 억	383908	N	N	0	N	N
25	20231227	090234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	0	3	0.00	3994580	1288	3.10	3110	3110	3080	4040	2180	3110	3100.30	1.87	0	1	3166	3137	3111	3082	3056	3125	3070	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.01	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.46	N	008420	500	102 억	383908	N	N	0	N	N
26	20231226	160234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	-10	5	-0.32	127003485	40862	76.69	3125	3140	3085	4055	2185	3120	3108.11	1.88	0	341	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	638	2.43	0.38	12	0.20	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
27	20231226	150233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	-10	5	-0.32	105242065	33838	63.50	3125	3140	3100	4055	2185	3120	3110.17	1.88	0	-309	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	638	2.43	0.38	12	0.17	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
28	20231226	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	-5	5	-0.16	74837580	24043	45.12	3125	3140	3100	4055	2185	3120	3112.66	1.88	0	-647	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	639	2.44	0.38	12	0.12	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
29	20231226	130234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	-5	5	-0.16	47119670	15118	28.37	3125	3140	3105	4055	2185	3120	3116.79	1.88	0	-1426	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	639	2.44	0.38	12	0.07	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
30	20231226	120234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	0	3	0.00	41393980	13280	24.92	3125	3140	3105	4055	2185	3120	3117.02	1.88	0	-1155	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	640	2.44	0.38	12	0.06	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
31	20231226	110236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	0	3	0.00	30623665	9825	18.44	3125	3140	3105	4055	2185	3120	3116.91	1.88	0	-1500	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	640	2.44	0.38	12	0.05	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
32	20231226	100234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	0	3	0.00	23615385	7578	14.22	3125	3140	3105	4055	2185	3120	3116.31	1.88	0	-1697	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	640	2.44	0.38	12	0.04	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
33	20231226	090235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	0	3	0.00	1012475	324	0.61	3125	3140	3120	4055	2185	3120	3124.92	1.88	0	-34	3150	3135	3125	3110	3100	3130	3105	103	935	500	2180	5	1	20503505	640	2.44	0.38	12	0.00	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.47	N	008420	500	102 억	385164	N	N	0	N	N
34	20231222	160232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	-15	5	-0.48	166358825	53233	68.18	3135	3140	3115	4075	2195	3135	3125.11	1.94	0	-12072	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	640	2.44	0.38	12	0.26	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
35	20231222	150232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3130	-5	5	-0.16	145869645	46665	59.76	3135	3140	3115	4075	2195	3135	3125.89	1.94	0	-10608	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	642	2.45	0.38	12	0.23	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	4150	-24.58	20230221	2930	6.83	20231027	4150	-24.58	20230221	2930	6.83	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
36	20231222	140231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3130	-5	5	-0.16	128338595	41054	52.58	3135	3140	3115	4075	2195	3135	3126.09	1.94	0	-10638	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	642	2.45	0.38	12	0.20	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	4150	-24.58	20230221	2930	6.83	20231027	4150	-24.58	20230221	2930	6.83	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
37	20231222	130229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3135	0	3	0.00	115397535	36918	47.28	3135	3140	3115	4075	2195	3135	3125.78	1.94	0	-10901	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	643	2.45	0.38	12	0.18	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	4150	-24.46	20230221	2930	7.00	20231027	4150	-24.46	20230221	2930	7.00	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
38	20231222	120230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3135	0	3	0.00	101420980	32452	41.56	3135	3140	3115	4075	2195	3135	3125.26	1.94	0	-8838	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	643	2.45	0.38	12	0.16	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	4150	-24.46	20230221	2930	7.00	20231027	4150	-24.46	20230221	2930	7.00	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
39	20231222	110231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3125	-10	5	-0.32	88373680	28282	36.22	3135	3140	3115	4075	2195	3135	3124.73	1.94	0	-9005	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	641	2.44	0.38	12	0.14	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	4150	-24.70	20230221	2930	6.66	20231027	4150	-24.70	20230221	2930	6.66	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
40	20231222	100230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3125	-10	5	-0.32	63997705	20492	26.24	3135	3140	3115	4075	2195	3135	3123.06	1.94	0	-8791	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	641	2.44	0.38	12	0.10	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	4150	-24.70	20230221	2930	6.66	20231027	4150	-24.70	20230221	2930	6.66	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
41	20231222	090230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3140	5	2	0.16	17490755	5586	7.15	3135	3140	3125	4075	2195	3135	3131.18	1.94	0	-1735	3198	3166	3143	3111	3088	3155	3100	103	940	500	2190	5	1	20503505	644	2.46	0.38	12	0.03	1279.00	8275.00	4150	20230221	-24.34	2930	20231027	7.17	4150	-24.34	20230221	2930	7.17	20231027	4150	-24.34	20230221	2930	7.17	20231027	3.47	N	008420	500	102 억	397231	N	N	0	N	N
42	20231221	160230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3135	-40	5	-1.26	245537710	78076	193.79	3160	3175	3120	4125	2225	3175	3144.86	2.03	0	-18436	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	643	2.45	0.38	12	0.38	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	4150	-24.46	20230221	2930	7.00	20231027	4150	-24.46	20230221	2930	7.00	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
43	20231221	150231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-30	5	-0.94	228460770	72626	180.26	3160	3175	3120	4125	2225	3175	3145.72	2.03	0	-15921	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	645	2.46	0.38	12	0.35	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
44	20231221	140229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-30	5	-0.94	159269665	50541	125.45	3160	3175	3140	4125	2225	3175	3151.30	2.03	0	-10048	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	645	2.46	0.38	12	0.25	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
45	20231221	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3150	-25	5	-0.79	125053560	39659	98.44	3160	3175	3140	4125	2225	3175	3153.22	2.03	0	-9886	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	646	2.46	0.38	12	0.19	1279.00	8275.00	4150	20230221	-24.10	2930	20231027	7.51	4150	-24.10	20230221	2930	7.51	20231027	4150	-24.10	20230221	2930	7.51	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
46	20231221	120231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	-10	5	-0.31	102879700	32628	80.98	3160	3175	3140	4125	2225	3175	3153.11	2.03	0	-9452	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	649	2.47	0.38	12	0.16	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
47	20231221	110231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3155	-20	5	-0.63	79960275	25365	62.96	3160	3175	3145	4125	2225	3175	3152.39	2.03	0	-8649	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	647	2.47	0.38	12	0.12	1279.00	8275.00	4150	20230221	-23.98	2930	20231027	7.68	4150	-23.98	20230221	2930	7.68	20231027	4150	-23.98	20230221	2930	7.68	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
48	20231221	100229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	-15	5	-0.47	50483355	16015	39.75	3160	3175	3145	4125	2225	3175	3152.25	2.03	0	-6535	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	648	2.47	0.38	12	0.08	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
49	20231221	090231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-30	5	-0.94	5244870	1664	4.13	3160	3160	3145	4125	2225	3175	3151.97	2.03	0	-439	3198	3186	3173	3161	3148	3187	3162	103	950	500	2220	5	1	20503505	645	2.46	0.38	12	0.01	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.46	N	008420	500	102 억	415616	N	N	0	N	N
50	20231220	160230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3175	0	3	0.00	120484060	37997	72.50	3175	3185	3160	4125	2225	3175	3170.86	2.00	0	5032	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	651	2.48	0.38	12	0.19	1279.00	8275.00	4150	20230221	-23.49	2930	20231027	8.36	4150	-23.49	20230221	2930	8.36	20231027	4150	-23.49	20230221	2930	8.36	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
51	20231220	150241	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3180	5	2	0.16	107446055	33889	64.66	3175	3185	3160	4125	2225	3175	3170.52	2.00	0	4887	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	652	2.49	0.38	12	0.17	1279.00	8275.00	4150	20230221	-23.37	2930	20231027	8.53	4150	-23.37	20230221	2930	8.53	20231027	4150	-23.37	20230221	2930	8.53	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
52	20231220	140245	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3175	0	3	0.00	88084060	27775	53.00	3175	3185	3160	4125	2225	3175	3171.33	2.00	0	4160	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	651	2.48	0.38	12	0.14	1279.00	8275.00	4150	20230221	-23.49	2930	20231027	8.36	4150	-23.49	20230221	2930	8.36	20231027	4150	-23.49	20230221	2930	8.36	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
53	20231220	130243	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3175	0	3	0.00	83999115	26488	50.54	3175	3185	3160	4125	2225	3175	3171.20	2.00	0	3703	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	651	2.48	0.38	12	0.13	1279.00	8275.00	4150	20230221	-23.49	2930	20231027	8.36	4150	-23.49	20230221	2930	8.36	20231027	4150	-23.49	20230221	2930	8.36	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
54	20231220	120229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3180	5	2	0.16	69928510	22046	42.07	3175	3185	3160	4125	2225	3175	3171.93	2.00	0	3186	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	652	2.49	0.38	12	0.11	1279.00	8275.00	4150	20230221	-23.37	2930	20231027	8.53	4150	-23.37	20230221	2930	8.53	20231027	4150	-23.37	20230221	2930	8.53	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
55	20231220	110231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3180	5	2	0.16	53770660	16959	32.36	3175	3185	3160	4125	2225	3175	3170.61	2.00	0	2307	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	652	2.49	0.38	12	0.08	1279.00	8275.00	4150	20230221	-23.37	2930	20231027	8.53	4150	-23.37	20230221	2930	8.53	20231027	4150	-23.37	20230221	2930	8.53	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
56	20231220	100229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	-5	5	-0.16	37838655	11933	22.77	3175	3185	3160	4125	2225	3175	3170.90	2.00	0	2197	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	650	2.48	0.38	12	0.06	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
57	20231220	090230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3180	5	2	0.16	7690190	2422	4.62	3175	3180	3175	4125	2225	3175	3175.14	2.00	0	1263	3235	3205	3180	3150	3125	3192	3137	103	950	500	2220	5	1	20503505	652	2.49	0.38	12	0.01	1279.00	8275.00	4150	20230221	-23.37	2930	20231027	8.53	4150	-23.37	20230221	2930	8.53	20231027	4150	-23.37	20230221	2930	8.53	20231027	3.46	N	008420	500	102 억	410693	N	N	0	N	N
58	20231219	160230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3175	-5	5	-0.16	166276580	52272	59.12	3195	3210	3155	4130	2230	3180	3180.99	2.00	0	-354	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	651	2.48	0.38	12	0.25	1279.00	8275.00	4150	20230221	-23.49	2930	20231027	8.36	4150	-23.49	20230221	2930	8.36	20231027	4150	-23.49	20230221	2930	8.36	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
59	20231219	150230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	-15	5	-0.47	153127755	48120	54.42	3195	3210	3155	4130	2230	3180	3182.21	2.00	0	-459	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	649	2.47	0.38	12	0.23	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
60	20231219	140231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	-20	5	-0.63	137764100	43258	48.92	3195	3210	3155	4130	2230	3180	3184.71	2.00	0	-992	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	648	2.47	0.38	12	0.21	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
61	20231219	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	-10	5	-0.31	117771840	36936	41.77	3195	3210	3165	4130	2230	3180	3188.54	2.00	0	-1615	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	650	2.48	0.38	12	0.18	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
62	20231219	120231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3185	5	2	0.16	105763150	33149	37.49	3195	3210	3170	4130	2230	3180	3190.54	2.00	0	-1932	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	653	2.49	0.38	12	0.16	1279.00	8275.00	4150	20230221	-23.25	2930	20231027	8.70	4150	-23.25	20230221	2930	8.70	20231027	4150	-23.25	20230221	2930	8.70	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
63	20231219	110231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3200	20	2	0.63	86358410	27040	30.58	3195	3210	3175	4130	2230	3180	3193.73	2.00	0	-2607	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	656	2.50	0.39	12	0.13	1279.00	8275.00	4150	20230221	-22.89	2930	20231027	9.22	4150	-22.89	20230221	2930	9.22	20231027	4150	-22.89	20230221	2930	9.22	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
64	20231219	100229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3190	10	2	0.31	48966745	15352	17.36	3195	3200	3175	4130	2230	3180	3189.60	2.00	0	-2635	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	654	2.49	0.39	12	0.07	1279.00	8275.00	4150	20230221	-23.13	2930	20231027	8.87	4150	-23.13	20230221	2930	8.87	20231027	4150	-23.13	20230221	2930	8.87	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
65	20231219	090229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3180	0	3	0.00	5718060	1792	2.03	3195	3195	3180	4130	2230	3180	3190.88	2.00	0	0	3256	3217	3176	3137	3096	3237	3157	103	950	500	2220	5	1	20503505	652	2.49	0.38	12	0.01	1279.00	8275.00	4150	20230221	-23.37	2930	20231027	8.53	4150	-23.37	20230221	2930	8.53	20231027	4150	-23.37	20230221	2930	8.53	20231027	3.48	N	008420	500	102 억	411089	N	N	0	N	N
66	20231218	160230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3180	25	2	0.79	279065015	87865	254.90	3145	3215	3135	4100	2210	3155	3176.07	1.93	0	14490	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	652	2.49	0.38	12	0.43	1279.00	8275.00	4150	20230221	-23.37	2930	20231027	8.53	4150	-23.37	20230221	2930	8.53	20231027	4150	-23.37	20230221	2930	8.53	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
67	20231218	150229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3180	25	2	0.79	247947500	78078	226.51	3145	3215	3135	4100	2210	3155	3175.64	1.93	0	13854	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	652	2.49	0.38	12	0.38	1279.00	8275.00	4150	20230221	-23.37	2930	20231027	8.53	4150	-23.37	20230221	2930	8.53	20231027	4150	-23.37	20230221	2930	8.53	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
68	20231218	140229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3185	30	2	0.95	215049590	67759	196.57	3145	3215	3135	4100	2210	3155	3173.74	1.93	0	15878	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	653	2.49	0.38	12	0.33	1279.00	8275.00	4150	20230221	-23.25	2930	20231027	8.70	4150	-23.25	20230221	2930	8.70	20231027	4150	-23.25	20230221	2930	8.70	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
69	20231218	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	5	2	0.16	86834785	27507	79.80	3145	3175	3135	4100	2210	3155	3156.82	1.93	0	5361	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	648	2.47	0.38	12	0.13	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
70	20231218	120228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	15	2	0.48	73298225	23222	67.37	3145	3175	3135	4100	2210	3155	3156.41	1.93	0	2323	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	650	2.48	0.38	12	0.11	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
71	20231218	110228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	15	2	0.48	50744545	16095	46.69	3145	3170	3135	4100	2210	3155	3152.81	1.93	0	1527	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	650	2.48	0.38	12	0.08	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
72	20231218	100228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	5	2	0.16	28657460	9099	26.40	3145	3165	3135	4100	2210	3155	3149.52	1.93	0	180	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	648	2.47	0.38	12	0.04	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
73	20231218	090226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	5	2	0.16	1729090	548	1.59	3145	3160	3145	4100	2210	3155	3155.27	1.93	0	405	3195	3175	3160	3140	3125	3185	3150	103	945	500	2200	5	1	20503505	648	2.47	0.38	12	0.00	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.49	N	008420	500	102 억	396019	N	N	0	N	N
74	20231215	160227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3155	5	2	0.16	108885570	34470	69.73	3150	3180	3145	4095	2205	3150	3158.85	1.93	0	145	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	647	2.47	0.38	12	0.17	1279.00	8275.00	4150	20230221	-23.98	2930	20231027	7.68	4150	-23.98	20230221	2930	7.68	20231027	4150	-23.98	20230221	2930	7.68	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
75	20231215	150229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	15	2	0.48	98627945	31220	63.16	3150	3180	3145	4095	2205	3150	3159.13	1.93	0	-183	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	649	2.47	0.38	12	0.15	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
76	20231215	140229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	15	2	0.48	88981335	28164	56.98	3150	3180	3145	4095	2205	3150	3159.40	1.93	0	-188	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	649	2.47	0.38	12	0.14	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
77	20231215	130227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	10	2	0.32	65027385	20571	41.62	3150	3180	3145	4095	2205	3150	3161.12	1.93	0	-165	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	648	2.47	0.38	12	0.10	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
78	20231215	120228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	15	2	0.48	45355470	14335	29.00	3150	3180	3150	4095	2205	3150	3163.97	1.93	0	-165	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	649	2.47	0.38	12	0.07	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
79	20231215	110228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	15	2	0.48	40565220	12821	25.94	3150	3180	3150	4095	2205	3150	3163.97	1.93	0	-56	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	649	2.47	0.38	12	0.06	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
80	20231215	100229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	20	2	0.63	34304130	10840	21.93	3150	3180	3150	4095	2205	3150	3164.59	1.93	0	-776	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	650	2.48	0.38	12	0.05	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
81	20231215	090227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3155	5	2	0.16	286740	91	0.18	3150	3155	3150	4095	2205	3150	3150.99	1.93	0	18	3193	3171	3158	3136	3123	3165	3130	103	945	500	2200	5	1	20503505	647	2.47	0.38	12	0.00	1279.00	8275.00	4150	20230221	-23.98	2930	20231027	7.68	4150	-23.98	20230221	2930	7.68	20231027	4150	-23.98	20230221	2930	7.68	20231027	3.53	N	008420	500	102 억	395916	N	N	0	N	N
82	20231214	160228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3150	-10	5	-0.32	155659675	49210	136.86	3160	3180	3145	4105	2215	3160	3163.17	1.96	0	-6940	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	646	2.46	0.38	12	0.24	1279.00	8275.00	4150	20230221	-24.10	2930	20231027	7.51	4150	-24.10	20230221	2930	7.51	20231027	4150	-24.10	20230221	2930	7.51	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
83	20231214	150234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	5	2	0.16	147203690	46528	129.40	3160	3180	3145	4105	2215	3160	3163.77	1.96	0	-6352	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	649	2.47	0.38	12	0.23	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
84	20231214	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	10	2	0.32	119301105	37706	104.87	3160	3180	3145	4105	2215	3160	3163.98	1.96	0	-4346	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	650	2.48	0.38	12	0.18	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
85	20231214	130233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	5	2	0.16	108104765	34169	95.03	3160	3180	3145	4105	2215	3160	3163.83	1.96	0	-4359	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	649	2.47	0.38	12	0.17	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
86	20231214	120236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	5	2	0.16	93054745	29412	81.80	3160	3180	3145	4105	2215	3160	3163.84	1.96	0	-3271	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	649	2.47	0.38	12	0.14	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
87	20231214	110230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	10	2	0.32	71463015	22580	62.80	3160	3180	3145	4105	2215	3160	3164.88	1.96	0	-3043	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	650	2.48	0.38	12	0.11	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
88	20231214	100227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	5	2	0.16	32003125	10113	28.13	3160	3180	3145	4105	2215	3160	3164.55	1.96	0	-1852	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	649	2.47	0.38	12	0.05	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
89	20231214	090218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	5	2	0.16	3905635	1236	3.44	3160	3165	3150	4105	2215	3160	3159.90	1.96	0	-153	3186	3172	3146	3132	3106	3180	3140	103	945	500	2210	5	1	20503505	649	2.47	0.38	12	0.01	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.54	N	008420	500	102 억	402673	N	N	0	N	N
90	20231213	160226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	10	2	0.32	110869115	35296	133.35	3130	3160	3120	4095	2205	3150	3141.12	1.97	0	-2811	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	648	2.47	0.38	12	0.17	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
91	20231213	150232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3155	5	2	0.16	91597210	29184	110.26	3130	3160	3120	4095	2205	3150	3138.61	1.97	0	-2192	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	647	2.47	0.38	12	0.14	1279.00	8275.00	4150	20230221	-23.98	2930	20231027	7.68	4150	-23.98	20230221	2930	7.68	20231027	4150	-23.98	20230221	2930	7.68	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
92	20231213	140233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-5	5	-0.16	59542860	18997	71.77	3130	3150	3120	4095	2205	3150	3134.33	1.97	0	-1530	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	645	2.46	0.38	12	0.09	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
93	20231213	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-5	5	-0.16	52378080	16716	63.16	3130	3150	3120	4095	2205	3150	3133.41	1.97	0	-1215	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	645	2.46	0.38	12	0.08	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
94	20231213	120229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-5	5	-0.16	49762245	15883	60.01	3130	3150	3120	4095	2205	3150	3133.05	1.97	0	-1187	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	645	2.46	0.38	12	0.08	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
95	20231213	110230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3135	-15	5	-0.48	46827620	14948	56.48	3130	3150	3120	4095	2205	3150	3132.70	1.97	0	-1394	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	643	2.45	0.38	12	0.07	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	4150	-24.46	20230221	2930	7.00	20231027	4150	-24.46	20230221	2930	7.00	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
96	20231213	100232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3125	-25	5	-0.79	37867670	12083	45.65	3130	3150	3125	4095	2205	3150	3133.96	1.97	0	-1078	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	641	2.44	0.38	12	0.06	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	4150	-24.70	20230221	2930	6.66	20231027	4150	-24.70	20230221	2930	6.66	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
97	20231213	090228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-5	5	-0.16	9696860	3095	11.69	3130	3150	3130	4095	2205	3150	3133.07	1.97	0	-79	3183	3166	3148	3131	3113	3175	3140	103	945	500	2200	5	1	20503505	645	2.46	0.38	12	0.02	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.58	N	008420	500	102 억	404169	N	N	0	N	N
98	20231212	160220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	-10	5	-0.32	81875530	26051	32.45	3135	3165	3130	4105	2215	3160	3142.89	1.96	0	2029	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	646	2.46	0.38	12	0.13	1279.00	8275.00	4150	20230221	-24.10	2930	20231027	7.51	4150	-24.10	20230221	2930	7.51	20231027	4150	-24.10	20230221	2930	7.51	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
99	20231212	150226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	-10	5	-0.32	72023475	22920	28.55	3135	3165	3130	4105	2215	3160	3142.39	1.96	0	1411	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	646	2.46	0.38	12	0.11	1279.00	8275.00	4150	20230221	-24.10	2930	20231027	7.51	4150	-24.10	20230221	2930	7.51	20231027	4150	-24.10	20230221	2930	7.51	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
100	20231212	140220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-15	5	-0.47	64290835	20464	25.49	3135	3165	3130	4105	2215	3160	3141.66	1.96	0	931	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	645	2.46	0.38	12	0.10	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
101	20231212	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3140	-20	5	-0.63	53374495	16997	21.17	3135	3165	3130	4105	2215	3160	3140.23	1.96	0	247	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	644	2.46	0.38	12	0.08	1279.00	8275.00	4150	20230221	-24.34	2930	20231027	7.17	4150	-24.34	20230221	2930	7.17	20231027	4150	-24.34	20230221	2930	7.17	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
102	20231212	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-5	5	-0.16	51987820	16556	20.63	3135	3165	3130	4105	2215	3160	3140.12	1.96	0	-15	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	647	2.47	0.38	12	0.08	1279.00	8275.00	4150	20230221	-23.98	2930	20231027	7.68	4150	-23.98	20230221	2930	7.68	20231027	4150	-23.98	20230221	2930	7.68	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
103	20231212	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-15	5	-0.47	43699590	13915	17.34	3135	3165	3130	4105	2215	3160	3140.47	1.96	0	-759	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	645	2.46	0.38	12	0.07	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
104	20231212	100226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-15	5	-0.47	11849285	3770	4.70	3135	3165	3135	4105	2215	3160	3143.05	1.96	0	-159	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	645	2.46	0.38	12	0.02	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
105	20231212	090222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	5	2	0.16	3246015	1035	1.29	3135	3165	3135	4105	2215	3160	3136.25	1.96	0	-104	3246	3202	3166	3122	3086	3185	3105	103	945	500	2210	5	1	20503505	649	2.47	0.38	12	0.01	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.62	N	008420	500	102 억	402140	N	N	0	N	N
106	20231211	160224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	-10	5	-0.32	253366110	80142	64.01	3190	3210	3130	4120	2220	3170	3161.44	1.81	-23409	10085	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	648	2.47	0.38	12	0.39	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
107	20231211	150223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-25	5	-0.79	235634385	74520	59.52	3190	3210	3130	4120	2220	3170	3161.99	1.81	-23409	9841	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	645	2.46	0.38	12	0.36	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
108	20231211	140223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3140	-30	5	-0.95	203685035	64349	51.40	3190	3210	3140	4120	2220	3170	3165.29	1.81	-23409	8678	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	644	2.46	0.38	12	0.31	1279.00	8275.00	4150	20230221	-24.34	2930	20231027	7.17	4150	-24.34	20230221	2930	7.17	20231027	4150	-24.34	20230221	2930	7.17	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
109	20231211	130224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	-20	5	-0.63	187631885	59241	47.32	3190	3210	3140	4120	2220	3170	3167.25	1.81	-23409	8199	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	646	2.46	0.38	12	0.29	1279.00	8275.00	4150	20230221	-24.10	2930	20231027	7.51	4150	-24.10	20230221	2930	7.51	20231027	4150	-24.10	20230221	2930	7.51	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
110	20231211	120224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-25	5	-0.79	179216900	56565	45.18	3190	3210	3145	4120	2220	3170	3168.32	1.81	-23409	7758	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	645	2.46	0.38	12	0.28	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	4150	-24.22	20230221	2930	7.34	20231027	4150	-24.22	20230221	2930	7.34	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
111	20231211	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	-10	5	-0.32	153939035	48533	38.76	3190	3210	3145	4120	2220	3170	3171.86	1.81	-23409	4099	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	648	2.47	0.38	12	0.24	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
112	20231211	100223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	-5	5	-0.16	120711965	38006	30.36	3190	3210	3160	4120	2220	3170	3176.19	1.81	-23409	3458	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	649	2.47	0.38	12	0.19	1279.00	8275.00	4150	20230221	-23.73	2930	20231027	8.02	4150	-23.73	20230221	2930	8.02	20231027	4150	-23.73	20230221	2930	8.02	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
113	20231211	090224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	0	3	0.00	38543740	12113	9.68	3190	3210	3160	4120	2220	3170	3182.42	1.81	-23409	-502	3226	3197	3151	3122	3076	3212	3137	103	950	500	2210	5	1	20503505	650	2.48	0.38	12	0.06	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.64	N	008420	500	102 억	371547	N	N	0	N	N
114	20231208	160221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3170	55	2	1.77	392325335	124610	190.25	3115	3180	3105	4045	2185	3115	3148.36	1.81	0	18379	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	650	2.48	0.38	12	0.61	1279.00	8275.00	4150	20230221	-23.61	2930	20231027	8.19	4150	-23.61	20230221	2930	8.19	20231027	4150	-23.61	20230221	2930	8.19	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
115	20231208	150222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	45	2	1.44	354469585	112646	171.98	3115	3180	3105	4045	2185	3115	3146.76	1.81	0	17409	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	648	2.47	0.38	12	0.55	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
116	20231208	140222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	45	2	1.44	327787880	104194	159.08	3115	3180	3105	4045	2185	3115	3145.94	1.81	0	16294	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	648	2.47	0.38	12	0.51	1279.00	8275.00	4150	20230221	-23.86	2930	20231027	7.85	4150	-23.86	20230221	2930	7.85	20231027	4150	-23.86	20230221	2930	7.85	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
117	20231208	130220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3140	25	2	0.80	192937980	61570	94.00	3115	3155	3105	4045	2185	3115	3133.64	1.81	0	12649	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	644	2.46	0.38	12	0.30	1279.00	8275.00	4150	20230221	-24.34	2930	20231027	7.17	4150	-24.34	20230221	2930	7.17	20231027	4150	-24.34	20230221	2930	7.17	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
118	20231208	120220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3135	20	2	0.64	120508990	38524	58.82	3115	3145	3105	4045	2185	3115	3128.15	1.81	0	10447	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	643	2.45	0.38	12	0.19	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	4150	-24.46	20230221	2930	7.00	20231027	4150	-24.46	20230221	2930	7.00	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
119	20231208	110217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3130	15	2	0.48	45557470	14620	22.32	3115	3130	3105	4045	2185	3115	3116.11	1.81	0	1070	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	642	2.45	0.38	12	0.07	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	4150	-24.58	20230221	2930	6.83	20231027	4150	-24.58	20230221	2930	6.83	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
120	20231208	100222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	-10	5	-0.32	32841905	10539	16.09	3115	3125	3105	4045	2185	3115	3116.23	1.81	0	915	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	637	2.43	0.38	12	0.05	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
121	20231208	090220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	0	3	0.00	18690	6	0.01	3115	3115	3115	4045	2185	3115	3115.00	1.81	0	0	3155	3135	3100	3080	3045	3145	3090	103	930	500	2180	5	1	20503505	639	2.44	0.38	12	0.00	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.64	N	008420	500	102 억	371547	N	N	2	N	N
122	20231207	160220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	5	2	0.16	202209375	65498	182.70	3085	3120	3065	4040	2180	3110	3087.26	1.82	0	-1637	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	639	2.44	0.38	12	0.32	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.68	N	008420	500	102 억	373444	N	N	2	N	N
123	20231207	150221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-15	5	-0.48	193280390	62627	174.69	3085	3120	3065	4040	2180	3110	3086.22	1.82	0	-1021	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.31	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.68	N	008420	500	102 억	373444	N	N	14	N	N
124	20231207	140221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	163774190	53139	148.22	3085	3110	3065	4040	2180	3110	3082.00	1.82	0	-2	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.26	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.68	N	008420	500	102 억	373444	N	N	14	N	N
125	20231207	130219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-20	5	-0.64	142723630	46342	129.26	3085	3110	3065	4040	2180	3110	3079.79	1.82	0	-1878	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.23	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.68	N	008420	500	102 억	373444	N	N	14	N	N
126	20231207	120220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	-25	5	-0.80	135982210	44157	123.17	3085	3110	3065	4040	2180	3110	3079.52	1.82	0	-2516	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	633	2.41	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.68	N	008420	500	102 억	373444	N	N	14	N	N
127	20231207	110217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	-40	5	-1.29	114597330	37191	103.74	3085	3110	3070	4040	2180	3110	3081.32	1.82	0	-2212	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	629	2.40	0.37	12	0.18	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.68	N	008420	500	102 억	373444	N	N	14	N	N
128	20231207	100219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-30	5	-0.96	30796345	9986	27.85	3085	3110	3075	4040	2180	3110	3083.95	1.82	0	-356	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.05	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.68	N	008420	500	102 억	373444	N	N	14	N	N
129	20231207	090220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	1295805	420	1.17	3085	3100	3085	4040	2180	3110	3085.25	1.82	0	7	3143	3126	3103	3086	3063	3135	3095	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.68	N	008420	500	102 억	373444	N	N	14	N	N
130	20231206	160216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	10	2	0.32	110034950	35569	70.09	3100	3120	3080	4030	2170	3100	3093.54	1.83	0	-824	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.17	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.69	N	008420	500	102 억	374268	N	N	14	N	N
131	20231206	150221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	0	3	0.00	105267165	34034	67.07	3100	3120	3080	4030	2170	3100	3093.00	1.83	0	-1303	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.69	N	008420	500	102 억	374268	N	N	2	N	N
132	20231206	140218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-5	5	-0.16	93671945	30286	59.68	3100	3120	3080	4030	2170	3100	3092.91	1.83	0	-1709	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.15	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.69	N	008420	500	102 억	374268	N	N	2	N	N
133	20231206	130218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	0	3	0.00	91514020	29590	58.31	3100	3120	3080	4030	2170	3100	3092.73	1.83	0	-1857	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.14	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.69	N	008420	500	102 억	374268	N	N	2	N	N
134	20231206	120216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	0	3	0.00	75991365	24576	48.43	3100	3120	3080	4030	2170	3100	3092.10	1.83	0	-2100	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.12	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.69	N	008420	500	102 억	374268	N	N	2	N	N
135	20231206	110220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	0	3	0.00	65716565	21254	41.88	3100	3120	3080	4030	2170	3100	3091.96	1.83	0	-2083	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.10	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.69	N	008420	500	102 억	374268	N	N	2	N	N
136	20231206	100218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-20	5	-0.65	47555185	15360	30.27	3100	3120	3080	4030	2170	3100	3096.04	1.83	0	-1271	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.07	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.69	N	008420	500	102 억	374268	N	N	2	N	N
137	20231206	090220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	0	3	0.00	2259900	729	1.44	3100	3100	3100	4030	2170	3100	3100.00	1.83	0	-15	3156	3127	3111	3082	3066	3120	3075	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.69	N	008420	500	102 억	374268	N	N	2	N	N
138	20231205	160219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-15	5	-0.48	157827750	50747	133.64	3105	3140	3095	4045	2185	3115	3110.09	1.80	0	4664	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	636	2.42	0.37	12	0.25	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.69	N	008420	500	102 억	369257	N	N	2	N	N
139	20231205	150220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	-10	5	-0.32	141455100	45462	119.73	3105	3140	3100	4045	2185	3115	3111.50	1.80	0	4555	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	637	2.43	0.38	12	0.22	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	369257	N	N	3	N	N
140	20231205	140220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	-5	5	-0.16	108521310	34855	91.79	3105	3140	3100	4045	2185	3115	3113.51	1.80	0	5058	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	638	2.43	0.38	12	0.17	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.69	N	008420	500	102 억	369257	N	N	3	N	N
141	20231205	130219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	-5	5	-0.16	91854445	29512	77.72	3105	3140	3100	4045	2185	3115	3112.44	1.80	0	4147	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	638	2.43	0.38	12	0.14	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.69	N	008420	500	102 억	369257	N	N	3	N	N
142	20231205	120219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	-5	5	-0.16	86693460	27855	73.36	3105	3140	3100	4045	2185	3115	3112.31	1.80	0	3662	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	638	2.43	0.38	12	0.14	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.69	N	008420	500	102 억	369257	N	N	3	N	N
143	20231205	110218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	-5	5	-0.16	80823165	25969	68.39	3105	3140	3100	4045	2185	3115	3112.29	1.80	0	2828	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	638	2.43	0.38	12	0.13	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.69	N	008420	500	102 억	369257	N	N	3	N	N
144	20231205	100219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3130	15	2	0.48	38073525	12246	32.25	3105	3130	3100	4045	2185	3115	3109.06	1.80	0	672	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	642	2.45	0.38	12	0.06	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	4150	-24.58	20230221	2930	6.83	20231027	4150	-24.58	20230221	2930	6.83	20231027	3.69	N	008420	500	102 억	369257	N	N	3	N	N
145	20231205	090216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	-10	5	-0.32	15006820	4831	12.72	3105	3115	3105	4045	2185	3115	3106.36	1.80	0	533	3138	3126	3108	3096	3078	3132	3102	103	930	500	2180	5	1	20503505	637	2.43	0.38	12	0.02	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	369257	N	N	3	N	N
146	20231204	160219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	10	2	0.32	115867960	37340	76.74	3105	3120	3090	4035	2175	3105	3102.86	1.76	0	8413	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	639	2.44	0.38	12	0.18	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.69	N	008420	500	102 억	360837	N	N	3	N	N
147	20231204	150220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	10	2	0.32	90961565	29326	60.27	3105	3120	3090	4035	2175	3105	3101.74	1.76	0	4561	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	639	2.44	0.38	12	0.14	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.69	N	008420	500	102 억	360837	N	N	0	N	N
148	20231204	140218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	10	2	0.32	87840120	28323	58.21	3105	3120	3090	4035	2175	3105	3101.37	1.76	0	4303	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	639	2.44	0.38	12	0.14	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.69	N	008420	500	102 억	360837	N	N	0	N	N
149	20231204	130217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	0	3	0.00	54678345	17659	36.29	3105	3110	3090	4035	2175	3105	3096.34	1.76	0	839	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.09	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	360837	N	N	0	N	N
150	20231204	120217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	0	3	0.00	42101985	13604	27.96	3105	3110	3090	4035	2175	3105	3094.82	1.76	0	375	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.07	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	360837	N	N	0	N	N
151	20231204	110218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-10	5	-0.32	38422180	12416	25.52	3105	3110	3090	4035	2175	3105	3094.57	1.76	0	-21	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.06	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.69	N	008420	500	102 억	360837	N	N	0	N	N
152	20231204	100217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-15	5	-0.48	25689180	8298	17.05	3105	3110	3090	4035	2175	3105	3095.83	1.76	0	-675	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.04	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.69	N	008420	500	102 억	360837	N	N	0	N	N
153	20231204	090217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	0	3	0.00	1391120	448	0.92	3105	3110	3105	4035	2175	3105	3105.18	1.76	0	-228	3128	3116	3098	3086	3068	3122	3092	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.00	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	360837	N	N	0	N	N
154	20231201	160217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	5	2	0.16	150555510	48644	100.77	3090	3110	3080	4030	2170	3100	3094.90	1.74	0	3885	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.24	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N
155	20231201	150218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	5	2	0.16	130942950	42318	87.67	3090	3110	3080	4030	2170	3100	3094.22	1.74	0	3615	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.21	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N
156	20231201	140217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	10	2	0.32	110116615	35606	73.76	3090	3110	3080	4030	2170	3100	3092.57	1.74	0	4257	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.17	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N
157	20231201	130216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	5	2	0.16	98980950	32020	66.33	3090	3105	3080	4030	2170	3100	3091.13	1.74	0	4267	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.16	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N
158	20231201	120218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	0	3	0.00	91196840	29506	61.12	3090	3105	3080	4030	2170	3100	3090.68	1.74	0	4270	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.14	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N
159	20231201	110217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	5	2	0.16	83787250	27119	56.18	3090	3105	3080	4030	2170	3100	3089.49	1.74	0	4270	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.13	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N
160	20231201	100218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-10	5	-0.32	58669440	19006	39.37	3090	3095	3080	4030	2170	3100	3086.66	1.74	0	1290	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.09	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N
161	20231201	090215	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-10	5	-0.32	6600480	2135	4.42	3090	3090	3090	4030	2170	3100	3090.00	1.74	0	-214	3136	3117	3091	3072	3046	3127	3082	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.01	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.69	N	008420	500	102 억	356922	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History