KissMeData/009190/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	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	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
3	20231229	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
4	20231229	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
5	20231229	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
6	20231229	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
7	20231229	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
8	20231229	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
9	20231229	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	288447007	259175	67.78	1112	1123	1102	1440	776	1108	1112.90	3.52	75346	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.69	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1328601	N	N	7	N	N
10	20231228	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	13	2	1.17	287038835	257920	67.45	1112	1123	1102	1440	776	1108	1112.90	3.32	0	72380	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.90	0.46	12	0.68	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	4520	-75.20	20230602	1063	5.46	20231031	4520	-75.20	20230602	1063	5.46	20231031	0.82	N	009190	500	188 억	1253255	N	N	7	N	N
11	20231228	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1119	11	2	0.99	262865710	236348	61.81	1112	1123	1102	1440	776	1108	1112.20	3.32	0	57804	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	422	5.89	0.46	12	0.63	190.00	2426.00	4520	20230602	-75.24	1063	20231031	5.27	4520	-75.24	20230602	1063	5.27	20231031	4520	-75.24	20230602	1063	5.27	20231031	0.82	N	009190	500	188 억	1253255	N	N	0	N	N
12	20231228	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	14	2	1.26	214648120	193237	50.53	1112	1123	1102	1440	776	1108	1110.80	3.32	0	50960	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	423	5.91	0.46	12	0.51	190.00	2426.00	4520	20230602	-75.18	1063	20231031	5.55	4520	-75.18	20230602	1063	5.55	20231031	4520	-75.18	20230602	1063	5.55	20231031	0.82	N	009190	500	188 억	1253255	N	N	0	N	N
13	20231228	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1118	10	2	0.90	178500376	160881	42.07	1112	1119	1102	1440	776	1108	1109.52	3.32	0	40088	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	421	5.88	0.46	12	0.43	190.00	2426.00	4520	20230602	-75.27	1063	20231031	5.17	4520	-75.27	20230602	1063	5.17	20231031	4520	-75.27	20230602	1063	5.17	20231031	0.82	N	009190	500	188 억	1253255	N	N	0	N	N
14	20231228	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1110	2	2	0.18	136560074	123160	32.21	1112	1116	1102	1440	776	1108	1108.80	3.32	0	30548	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	418	5.84	0.46	12	0.33	190.00	2426.00	4520	20230602	-75.44	1063	20231031	4.42	4520	-75.44	20230602	1063	4.42	20231031	4520	-75.44	20230602	1063	4.42	20231031	0.82	N	009190	500	188 억	1253255	N	N	0	N	N
15	20231228	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1112	4	2	0.36	103325634	93234	24.38	1112	1116	1102	1440	776	1108	1108.24	3.32	0	25634	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	419	5.85	0.46	12	0.25	190.00	2426.00	4520	20230602	-75.40	1063	20231031	4.61	4520	-75.40	20230602	1063	4.61	20231031	4520	-75.40	20230602	1063	4.61	20231031	0.82	N	009190	500	188 억	1253255	N	N	0	N	N
16	20231228	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	0	3	0.00	52598639	47548	12.43	1112	1112	1102	1440	776	1108	1106.22	3.32	0	1177	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	418	5.83	0.46	12	0.13	190.00	2426.00	4520	20230602	-75.49	1063	20231031	4.23	4520	-75.49	20230602	1063	4.23	20231031	4520	-75.49	20230602	1063	4.23	20231031	0.82	N	009190	500	188 억	1253255	N	N	0	N	N
17	20231228	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1103	-5	5	-0.45	4626398	4176	1.09	1112	1112	1103	1440	776	1108	1107.85	3.32	0	-2849	1122	1115	1105	1098	1088	1118	1101	188	332	500	810	1	1	37697115	416	5.81	0.45	12	0.01	190.00	2426.00	4520	20230602	-75.60	1063	20231031	3.76	4520	-75.60	20230602	1063	3.76	20231031	4520	-75.60	20230602	1063	3.76	20231031	0.82	N	009190	500	188 억	1253255	N	N	0	N	N
18	20231227	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	12	2	1.09	421213735	382240	52.41	1096	1112	1095	1424	768	1096	1101.95	3.00	0	119205	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	418	5.83	0.46	12	1.01	190.00	2426.00	4520	20230602	-75.49	1063	20231031	4.23	4520	-75.49	20230602	1063	4.23	20231031	4520	-75.49	20230602	1063	4.23	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
19	20231227	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1107	11	2	1.00	395816362	359307	49.26	1096	1112	1095	1424	768	1096	1101.61	3.00	0	113076	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	417	5.83	0.46	12	0.95	190.00	2426.00	4520	20230602	-75.51	1063	20231031	4.14	4520	-75.51	20230602	1063	4.14	20231031	4520	-75.51	20230602	1063	4.14	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
20	20231227	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1105	9	2	0.82	343830334	312355	42.82	1096	1109	1095	1424	768	1096	1100.77	3.00	0	93329	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	417	5.82	0.46	12	0.83	190.00	2426.00	4520	20230602	-75.55	1063	20231031	3.95	4520	-75.55	20230602	1063	3.95	20231031	4520	-75.55	20230602	1063	3.95	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
21	20231227	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1103	7	2	0.64	300551621	273265	37.47	1096	1107	1095	1424	768	1096	1099.86	3.00	0	82178	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	416	5.81	0.45	12	0.72	190.00	2426.00	4520	20230602	-75.60	1063	20231031	3.76	4520	-75.60	20230602	1063	3.76	20231031	4520	-75.60	20230602	1063	3.76	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
22	20231227	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1099	3	2	0.27	271414168	246826	33.84	1096	1107	1095	1424	768	1096	1099.62	3.00	0	70489	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	414	5.78	0.45	12	0.65	190.00	2426.00	4520	20230602	-75.69	1063	20231031	3.39	4520	-75.69	20230602	1063	3.39	20231031	4520	-75.69	20230602	1063	3.39	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
23	20231227	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	4	2	0.36	236705980	215230	29.51	1096	1107	1095	1424	768	1096	1099.78	3.00	0	69721	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	415	5.79	0.45	12	0.57	190.00	2426.00	4520	20230602	-75.66	1063	20231031	3.48	4520	-75.66	20230602	1063	3.48	20231031	4520	-75.66	20230602	1063	3.48	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
24	20231227	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1102	6	2	0.55	172019093	156392	21.44	1096	1107	1095	1424	768	1096	1099.93	3.00	0	68713	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	415	5.80	0.45	12	0.41	190.00	2426.00	4520	20230602	-75.62	1063	20231031	3.67	4520	-75.62	20230602	1063	3.67	20231031	4520	-75.62	20230602	1063	3.67	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
25	20231227	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1096	0	3	0.00	12537020	11433	1.57	1096	1101	1096	1424	768	1096	1096.57	3.00	0	1902	1148	1121	1108	1081	1068	1115	1075	188	328	500	810	1	1	37697115	413	5.77	0.45	12	0.03	190.00	2426.00	4520	20230602	-75.75	1063	20231031	3.10	4520	-75.75	20230602	1063	3.10	20231031	4520	-75.75	20230602	1063	3.10	20231031	0.83	N	009190	500	188 억	1131600	N	N	0	N	N
26	20231226	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1096	-30	5	-2.66	801622019	723234	168.89	1127	1135	1095	1463	789	1126	1108.37	3.37	0	-129940	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	413	5.77	0.45	12	1.92	190.00	2426.00	4520	20230602	-75.75	1063	20231031	3.10	4520	-75.75	20230602	1063	3.10	20231031	4520	-75.75	20230602	1063	3.10	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
27	20231226	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1099	-27	5	-2.40	739751562	666818	155.72	1127	1135	1098	1463	789	1126	1109.34	3.37	0	-113522	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	414	5.78	0.45	12	1.77	190.00	2426.00	4520	20230602	-75.69	1063	20231031	3.39	4520	-75.69	20230602	1063	3.39	20231031	4520	-75.69	20230602	1063	3.39	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
28	20231226	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1101	-25	5	-2.22	646324210	581946	135.90	1127	1135	1100	1463	789	1126	1110.59	3.37	0	-103351	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	415	5.79	0.45	12	1.54	190.00	2426.00	4520	20230602	-75.64	1063	20231031	3.57	4520	-75.64	20230602	1063	3.57	20231031	4520	-75.64	20230602	1063	3.57	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
29	20231226	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1106	-20	5	-1.78	468525523	420865	98.28	1127	1135	1106	1463	789	1126	1113.21	3.37	0	-71785	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	417	5.82	0.46	12	1.12	190.00	2426.00	4520	20230602	-75.53	1063	20231031	4.05	4520	-75.53	20230602	1063	4.05	20231031	4520	-75.53	20230602	1063	4.05	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
30	20231226	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1111	-15	5	-1.33	372810679	334479	78.11	1127	1135	1108	1463	789	1126	1114.56	3.37	0	-61294	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	419	5.85	0.46	12	0.89	190.00	2426.00	4520	20230602	-75.42	1063	20231031	4.52	4520	-75.42	20230602	1063	4.52	20231031	4520	-75.42	20230602	1063	4.52	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
31	20231226	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1112	-14	5	-1.24	240189086	215040	50.22	1127	1135	1110	1463	789	1126	1116.90	3.37	0	-43018	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	419	5.85	0.46	12	0.57	190.00	2426.00	4520	20230602	-75.40	1063	20231031	4.61	4520	-75.40	20230602	1063	4.61	20231031	4520	-75.40	20230602	1063	4.61	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
32	20231226	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1111	-15	5	-1.33	171097720	152929	35.71	1127	1135	1111	1463	789	1126	1118.74	3.37	0	-34526	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	419	5.85	0.46	12	0.41	190.00	2426.00	4520	20230602	-75.42	1063	20231031	4.52	4520	-75.42	20230602	1063	4.52	20231031	4520	-75.42	20230602	1063	4.52	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
33	20231226	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	2	2	0.18	24716389	21931	5.12	1127	1128	1127	1463	789	1126	1127.07	3.37	0	9727	1148	1137	1130	1119	1112	1133	1115	188	337	500	830	1	1	37697115	425	5.94	0.46	12	0.06	190.00	2426.00	4520	20230602	-75.04	1063	20231031	6.11	4520	-75.04	20230602	1063	6.11	20231031	4520	-75.04	20230602	1063	6.11	20231031	0.85	N	009190	500	188 억	1270806	N	N	0	N	N
34	20231222	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1126	-5	5	-0.44	482799482	427972	54.90	1130	1141	1123	1470	792	1131	1128.11	3.50	0	-50000	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	424	5.93	0.46	12	1.14	190.00	2426.00	4520	20230602	-75.09	1063	20231031	5.93	4520	-75.09	20230602	1063	5.93	20231031	4520	-75.09	20230602	1063	5.93	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
35	20231222	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1125	-6	5	-0.53	438586176	388688	49.86	1130	1141	1123	1470	792	1131	1128.38	3.50	0	-46908	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	424	5.92	0.46	12	1.03	190.00	2426.00	4520	20230602	-75.11	1063	20231031	5.83	4520	-75.11	20230602	1063	5.83	20231031	4520	-75.11	20230602	1063	5.83	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
36	20231222	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	-1	5	-0.09	327780807	290400	37.25	1130	1141	1123	1470	792	1131	1128.72	3.50	0	-36350	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	426	5.95	0.47	12	0.77	190.00	2426.00	4520	20230602	-75.00	1063	20231031	6.30	4520	-75.00	20230602	1063	6.30	20231031	4520	-75.00	20230602	1063	6.30	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
37	20231222	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	-2	5	-0.18	283878420	251538	32.27	1130	1141	1123	1470	792	1131	1128.57	3.50	0	-40330	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	426	5.94	0.47	12	0.67	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
38	20231222	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1127	-4	5	-0.35	249224254	220841	28.33	1130	1141	1123	1470	792	1131	1128.52	3.50	0	-39619	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	425	5.93	0.46	12	0.59	190.00	2426.00	4520	20230602	-75.07	1063	20231031	6.02	4520	-75.07	20230602	1063	6.02	20231031	4520	-75.07	20230602	1063	6.02	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
39	20231222	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	2	2	0.18	190187761	168673	21.64	1130	1141	1123	1470	792	1131	1127.55	3.50	0	-38165	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	427	5.96	0.47	12	0.45	190.00	2426.00	4520	20230602	-74.93	1063	20231031	6.59	4520	-74.93	20230602	1063	6.59	20231031	4520	-74.93	20230602	1063	6.59	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
40	20231222	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	-1	5	-0.09	117361065	104153	13.36	1130	1141	1123	1470	792	1131	1126.81	3.50	0	-36979	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	426	5.95	0.47	12	0.28	190.00	2426.00	4520	20230602	-75.00	1063	20231031	6.30	4520	-75.00	20230602	1063	6.30	20231031	4520	-75.00	20230602	1063	6.30	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
41	20231222	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1141	10	2	0.88	2618438	2317	0.30	1130	1141	1130	1470	792	1131	1130.10	3.50	0	-268	1181	1155	1138	1112	1095	1169	1126	188	339	500	830	1	1	37697115	430	6.01	0.47	12	0.01	190.00	2426.00	4520	20230602	-74.76	1063	20231031	7.34	4520	-74.76	20230602	1063	7.34	20231031	4520	-74.76	20230602	1063	7.34	20231031	0.85	N	009190	500	188 억	1319939	N	N	0	N	N
42	20231221	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1131	3	2	0.27	886869263	776785	196.71	1121	1164	1121	1466	790	1128	1141.75	3.61	0	-36122	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	426	5.95	0.47	12	2.06	190.00	2426.00	4520	20230602	-74.98	1063	20231031	6.40	4520	-74.98	20230602	1063	6.40	20231031	4520	-74.98	20230602	1063	6.40	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
43	20231221	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	1	2	0.09	853609347	747331	189.25	1121	1164	1121	1466	790	1128	1142.23	3.61	0	-22825	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	426	5.94	0.47	12	1.98	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
44	20231221	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1134	6	2	0.53	747654633	653554	165.50	1121	1164	1121	1466	790	1128	1144.01	3.61	0	-8025	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	427	5.97	0.47	12	1.73	190.00	2426.00	4520	20230602	-74.91	1063	20231031	6.68	4520	-74.91	20230602	1063	6.68	20231031	4520	-74.91	20230602	1063	6.68	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
45	20231221	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1131	3	2	0.27	688813111	601596	152.34	1121	1164	1121	1466	790	1128	1145.00	3.61	0	-2348	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	426	5.95	0.47	12	1.60	190.00	2426.00	4520	20230602	-74.98	1063	20231031	6.40	4520	-74.98	20230602	1063	6.40	20231031	4520	-74.98	20230602	1063	6.40	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
46	20231221	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1139	11	2	0.98	627944939	547935	138.76	1121	1164	1121	1466	790	1128	1146.05	3.61	0	5078	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	429	5.99	0.47	12	1.45	190.00	2426.00	4520	20230602	-74.80	1063	20231031	7.15	4520	-74.80	20230602	1063	7.15	20231031	4520	-74.80	20230602	1063	7.15	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
47	20231221	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1136	8	2	0.71	590869038	515366	130.51	1121	1164	1121	1466	790	1128	1146.54	3.61	0	6220	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	428	5.98	0.47	12	1.37	190.00	2426.00	4520	20230602	-74.87	1063	20231031	6.87	4520	-74.87	20230602	1063	6.87	20231031	4520	-74.87	20230602	1063	6.87	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
48	20231221	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1144	16	2	1.42	420977624	366731	92.87	1121	1164	1121	1466	790	1128	1147.97	3.61	0	58273	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	431	6.02	0.47	12	0.97	190.00	2426.00	4520	20230602	-74.69	1063	20231031	7.62	4520	-74.69	20230602	1063	7.62	20231031	4520	-74.69	20230602	1063	7.62	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
49	20231221	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	-6	5	-0.53	21717578	19357	4.90	1121	1132	1121	1466	790	1128	1121.62	3.61	0	2354	1150	1138	1130	1118	1110	1135	1115	188	338	500	830	1	1	37697115	423	5.91	0.46	12	0.05	190.00	2426.00	4520	20230602	-75.18	1063	20231031	5.55	4520	-75.18	20230602	1063	5.55	20231031	4520	-75.18	20230602	1063	5.55	20231031	0.86	N	009190	500	188 억	1360530	N	N	0	N	N
50	20231220	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-1	5	-0.09	437974071	388076	114.97	1129	1142	1122	1467	791	1129	1128.58	3.50	0	40598	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	425	5.94	0.46	12	1.03	190.00	2426.00	4520	20230602	-75.04	1063	20231031	6.11	4520	-75.04	20230602	1063	6.11	20231031	4520	-75.04	20230602	1063	6.11	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
51	20231220	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	0	3	0.00	406604469	360285	106.74	1129	1142	1122	1467	791	1129	1128.56	3.50	0	40386	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	426	5.94	0.47	12	0.96	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
52	20231220	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	0	3	0.00	371218043	328967	97.46	1129	1142	1122	1467	791	1129	1128.44	3.50	0	43235	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	426	5.94	0.47	12	0.87	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
53	20231220	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	0	3	0.00	338473008	299913	88.85	1129	1142	1122	1467	791	1129	1128.57	3.50	0	38544	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	426	5.94	0.47	12	0.80	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
54	20231220	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1127	-2	5	-0.18	252625900	223705	66.28	1129	1142	1122	1467	791	1129	1129.28	3.50	0	49036	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	425	5.93	0.46	12	0.59	190.00	2426.00	4520	20230602	-75.07	1063	20231031	6.02	4520	-75.07	20230602	1063	6.02	20231031	4520	-75.07	20230602	1063	6.02	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
55	20231220	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	4	2	0.35	193325776	171230	50.73	1129	1142	1122	1467	791	1129	1129.04	3.50	0	42741	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	427	5.96	0.47	12	0.45	190.00	2426.00	4520	20230602	-74.93	1063	20231031	6.59	4520	-74.93	20230602	1063	6.59	20231031	4520	-74.93	20230602	1063	6.59	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
56	20231220	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	0	3	0.00	151097702	133887	39.67	1129	1142	1122	1467	791	1129	1128.55	3.50	0	34859	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	426	5.94	0.47	12	0.36	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
57	20231220	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	0	3	0.00	16008070	14165	4.20	1129	1142	1129	1467	791	1129	1130.11	3.50	0	5757	1149	1139	1132	1122	1115	1135	1118	188	338	500	830	1	1	37697115	426	5.94	0.47	12	0.04	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.87	N	009190	500	188 억	1320441	N	N	0	N	N
58	20231219	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	-2	5	-0.18	378929460	335243	51.11	1130	1142	1125	1470	792	1131	1130.31	3.38	0	36859	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	426	5.94	0.47	12	0.89	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
59	20231219	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1132	1	2	0.09	362423671	320643	48.88	1130	1142	1125	1470	792	1131	1130.30	3.38	0	33826	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	427	5.96	0.47	12	0.85	190.00	2426.00	4520	20230602	-74.96	1063	20231031	6.49	4520	-74.96	20230602	1063	6.49	20231031	4520	-74.96	20230602	1063	6.49	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
60	20231219	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	-1	5	-0.09	315802455	279375	42.59	1130	1142	1125	1470	792	1131	1130.39	3.38	0	33152	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	426	5.95	0.47	12	0.74	190.00	2426.00	4520	20230602	-75.00	1063	20231031	6.30	4520	-75.00	20230602	1063	6.30	20231031	4520	-75.00	20230602	1063	6.30	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
61	20231219	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	-2	5	-0.18	243538752	215328	32.83	1130	1142	1125	1470	792	1131	1131.01	3.38	0	33496	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	426	5.94	0.47	12	0.57	190.00	2426.00	4520	20230602	-75.02	1063	20231031	6.21	4520	-75.02	20230602	1063	6.21	20231031	4520	-75.02	20230602	1063	6.21	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
62	20231219	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	2	2	0.18	206782422	182849	27.88	1130	1142	1125	1470	792	1131	1130.89	3.38	0	33582	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	427	5.96	0.47	12	0.49	190.00	2426.00	4520	20230602	-74.93	1063	20231031	6.59	4520	-74.93	20230602	1063	6.59	20231031	4520	-74.93	20230602	1063	6.59	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
63	20231219	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	-1	5	-0.09	193722020	171313	26.12	1130	1142	1125	1470	792	1131	1130.81	3.38	0	30202	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	426	5.95	0.47	12	0.45	190.00	2426.00	4520	20230602	-75.00	1063	20231031	6.30	4520	-75.00	20230602	1063	6.30	20231031	4520	-75.00	20230602	1063	6.30	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
64	20231219	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	2	2	0.18	105512594	93513	14.26	1130	1134	1125	1470	792	1131	1128.32	3.38	0	12547	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	427	5.96	0.47	12	0.25	190.00	2426.00	4520	20230602	-74.93	1063	20231031	6.59	4520	-74.93	20230602	1063	6.59	20231031	4520	-74.93	20230602	1063	6.59	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
65	20231219	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-3	5	-0.27	13289252	11766	1.79	1130	1134	1127	1470	792	1131	1129.46	3.38	0	2104	1153	1141	1128	1116	1103	1148	1123	188	339	500	830	1	1	37697115	425	5.94	0.46	12	0.03	190.00	2426.00	4520	20230602	-75.04	1063	20231031	6.11	4520	-75.04	20230602	1063	6.11	20231031	4520	-75.04	20230602	1063	6.11	20231031	0.87	N	009190	500	188 억	1274915	N	N	0	N	N
66	20231218	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1131	-18	5	-1.57	737706200	654431	115.95	1130	1140	1115	1493	805	1149	1127.24	3.40	0	-5818	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	426	5.95	0.47	12	1.74	190.00	2426.00	4520	20230602	-74.98	1063	20231031	6.40	4520	-74.98	20230602	1063	6.40	20231031	4520	-74.98	20230602	1063	6.40	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
67	20231218	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	-16	5	-1.39	712383931	632041	111.98	1130	1140	1115	1493	805	1149	1127.12	3.40	0	-10322	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	427	5.96	0.47	12	1.68	190.00	2426.00	4520	20230602	-74.93	1063	20231031	6.59	4520	-74.93	20230602	1063	6.59	20231031	4520	-74.93	20230602	1063	6.59	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
68	20231218	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	-19	5	-1.65	681880800	605075	107.20	1130	1140	1115	1493	805	1149	1126.94	3.40	0	-12033	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	426	5.95	0.47	12	1.61	190.00	2426.00	4520	20230602	-75.00	1063	20231031	6.30	4520	-75.00	20230602	1063	6.30	20231031	4520	-75.00	20230602	1063	6.30	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
69	20231218	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	-16	5	-1.39	634066479	562734	99.70	1130	1140	1115	1493	805	1149	1126.76	3.40	0	-17450	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	427	5.96	0.47	12	1.49	190.00	2426.00	4520	20230602	-74.93	1063	20231031	6.59	4520	-74.93	20230602	1063	6.59	20231031	4520	-74.93	20230602	1063	6.59	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
70	20231218	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-21	5	-1.83	558525649	495748	87.83	1130	1140	1115	1493	805	1149	1126.63	3.40	0	-13235	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	425	5.94	0.46	12	1.32	190.00	2426.00	4520	20230602	-75.04	1063	20231031	6.11	4520	-75.04	20230602	1063	6.11	20231031	4520	-75.04	20230602	1063	6.11	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
71	20231218	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1131	-18	5	-1.57	479580562	425862	75.45	1130	1140	1115	1493	805	1149	1126.14	3.40	0	-27401	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	426	5.95	0.47	12	1.13	190.00	2426.00	4520	20230602	-74.98	1063	20231031	6.40	4520	-74.98	20230602	1063	6.40	20231031	4520	-74.98	20230602	1063	6.40	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
72	20231218	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1126	-23	5	-2.00	367456423	326686	57.88	1130	1140	1115	1493	805	1149	1124.80	3.40	0	-37990	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	424	5.93	0.46	12	0.87	190.00	2426.00	4520	20230602	-75.09	1063	20231031	5.93	4520	-75.09	20230602	1063	5.93	20231031	4520	-75.09	20230602	1063	5.93	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
73	20231218	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1120	-29	5	-2.52	44233077	39311	6.96	1130	1130	1117	1493	805	1149	1125.21	3.40	0	-382	1175	1161	1151	1137	1127	1169	1145	188	344	500	850	1	1	37697115	422	5.89	0.46	12	0.10	190.00	2426.00	4520	20230602	-75.22	1063	20231031	5.36	4520	-75.22	20230602	1063	5.36	20231031	4520	-75.22	20230602	1063	5.36	20231031	0.87	N	009190	500	188 억	1279868	N	N	0	N	N
74	20231215	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	5	2	0.44	559765435	486707	81.06	1143	1165	1141	1487	801	1144	1150.12	3.30	0	38117	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	433	6.05	0.47	12	1.29	190.00	2426.00	4520	20230602	-74.58	1063	20231031	8.09	4520	-74.58	20230602	1063	8.09	20231031	4520	-74.58	20230602	1063	8.09	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
75	20231215	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1152	8	2	0.70	525267568	456747	76.07	1143	1165	1141	1487	801	1144	1150.02	3.30	0	33097	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	434	6.06	0.47	12	1.21	190.00	2426.00	4520	20230602	-74.51	1063	20231031	8.37	4520	-74.51	20230602	1063	8.37	20231031	4520	-74.51	20230602	1063	8.37	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
76	20231215	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	5	2	0.44	442193696	384682	64.07	1143	1165	1141	1487	801	1144	1149.50	3.30	0	32555	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	433	6.05	0.47	12	1.02	190.00	2426.00	4520	20230602	-74.58	1063	20231031	8.09	4520	-74.58	20230602	1063	8.09	20231031	4520	-74.58	20230602	1063	8.09	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
77	20231215	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1145	1	2	0.09	272434029	237670	39.58	1143	1151	1141	1487	801	1144	1146.27	3.30	0	12877	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	432	6.03	0.47	12	0.63	190.00	2426.00	4520	20230602	-74.67	1063	20231031	7.71	4520	-74.67	20230602	1063	7.71	20231031	4520	-74.67	20230602	1063	7.71	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
78	20231215	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	6	2	0.52	236216304	206033	34.31	1143	1151	1141	1487	801	1144	1146.50	3.30	0	29848	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	434	6.05	0.47	12	0.55	190.00	2426.00	4520	20230602	-74.56	1063	20231031	8.18	4520	-74.56	20230602	1063	8.18	20231031	4520	-74.56	20230602	1063	8.18	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
79	20231215	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	2	2	0.17	158700063	138495	23.07	1143	1151	1141	1487	801	1144	1145.89	3.30	0	37413	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	432	6.03	0.47	12	0.37	190.00	2426.00	4520	20230602	-74.65	1063	20231031	7.81	4520	-74.65	20230602	1063	7.81	20231031	4520	-74.65	20230602	1063	7.81	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
80	20231215	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1148	4	2	0.35	116091418	101314	16.87	1143	1151	1141	1487	801	1144	1145.86	3.30	0	28097	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	433	6.04	0.47	12	0.27	190.00	2426.00	4520	20230602	-74.60	1063	20231031	8.00	4520	-74.60	20230602	1063	8.00	20231031	4520	-74.60	20230602	1063	8.00	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
81	20231215	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	5	2	0.44	9885463	8647	1.44	1143	1151	1142	1487	801	1144	1143.22	3.30	0	-514	1182	1163	1151	1132	1120	1157	1126	188	343	500	840	1	1	37697115	433	6.05	0.47	12	0.02	190.00	2426.00	4520	20230602	-74.58	1063	20231031	8.09	4520	-74.58	20230602	1063	8.09	20231031	4520	-74.58	20230602	1063	8.09	20231031	0.92	N	009190	500	188 억	1242474	N	N	0	N	N
82	20231214	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1144	-14	5	-1.21	683913943	595331	117.20	1160	1170	1139	1505	811	1158	1148.80	3.47	0	-67489	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	431	6.02	0.47	12	1.58	190.00	2426.00	4520	20230602	-74.69	1063	20231031	7.62	4520	-74.69	20230602	1063	7.62	20231031	4520	-74.69	20230602	1063	7.62	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
83	20231214	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	-12	5	-1.04	638593530	555707	109.40	1160	1170	1139	1505	811	1158	1149.16	3.47	0	-61853	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	432	6.03	0.47	12	1.47	190.00	2426.00	4520	20230602	-74.65	1063	20231031	7.81	4520	-74.65	20230602	1063	7.81	20231031	4520	-74.65	20230602	1063	7.81	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
84	20231214	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	-12	5	-1.04	567578136	493704	97.19	1160	1170	1139	1505	811	1158	1149.63	3.47	0	-54620	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	432	6.03	0.47	12	1.31	190.00	2426.00	4520	20230602	-74.65	1063	20231031	7.81	4520	-74.65	20230602	1063	7.81	20231031	4520	-74.65	20230602	1063	7.81	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
85	20231214	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1141	-17	5	-1.47	526322198	457714	90.11	1160	1170	1139	1505	811	1158	1149.89	3.47	0	-50809	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	430	6.01	0.47	12	1.21	190.00	2426.00	4520	20230602	-74.76	1063	20231031	7.34	4520	-74.76	20230602	1063	7.34	20231031	4520	-74.76	20230602	1063	7.34	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
86	20231214	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1144	-14	5	-1.21	459904525	399541	78.66	1160	1170	1139	1505	811	1158	1151.08	3.47	0	-39773	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	431	6.02	0.47	12	1.06	190.00	2426.00	4520	20230602	-74.69	1063	20231031	7.62	4520	-74.69	20230602	1063	7.62	20231031	4520	-74.69	20230602	1063	7.62	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
87	20231214	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	-12	5	-1.04	324211977	280930	55.31	1160	1170	1146	1505	811	1158	1154.07	3.47	0	-20848	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	432	6.03	0.47	12	0.75	190.00	2426.00	4520	20230602	-74.65	1063	20231031	7.81	4520	-74.65	20230602	1063	7.81	20231031	4520	-74.65	20230602	1063	7.81	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
88	20231214	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1156	-2	5	-0.17	126916461	109378	21.53	1160	1170	1156	1505	811	1158	1160.35	3.47	0	6927	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	436	6.08	0.48	12	0.29	190.00	2426.00	4520	20230602	-74.42	1063	20231031	8.75	4520	-74.42	20230602	1063	8.75	20231031	4520	-74.42	20230602	1063	8.75	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
89	20231214	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1166	8	2	0.69	7427586	6393	1.26	1160	1170	1160	1505	811	1158	1161.83	3.47	0	-1575	1186	1171	1161	1146	1136	1167	1142	188	347	500	850	1	1	37697115	440	6.14	0.48	12	0.02	190.00	2426.00	4520	20230602	-74.20	1063	20231031	9.69	4520	-74.20	20230602	1063	9.69	20231031	4520	-74.20	20230602	1063	9.69	20231031	0.92	N	009190	500	188 억	1309828	N	N	0	N	N
90	20231213	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	-19	5	-1.61	575536166	496765	105.60	1173	1176	1151	1530	824	1177	1158.57	3.69	0	-81314	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	437	6.09	0.48	12	1.32	190.00	2426.00	4520	20230602	-74.38	1063	20231031	8.94	4520	-74.38	20230602	1063	8.94	20231031	4520	-74.38	20230602	1063	8.94	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
91	20231213	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1159	-18	5	-1.53	548378135	473294	100.61	1173	1176	1151	1530	824	1177	1158.64	3.69	0	-78147	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	437	6.10	0.48	12	1.26	190.00	2426.00	4520	20230602	-74.36	1063	20231031	9.03	4520	-74.36	20230602	1063	9.03	20231031	4520	-74.36	20230602	1063	9.03	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
92	20231213	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	-19	5	-1.61	493172787	425608	90.47	1173	1176	1151	1530	824	1177	1158.75	3.69	0	-66211	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	437	6.09	0.48	12	1.13	190.00	2426.00	4520	20230602	-74.38	1063	20231031	8.94	4520	-74.38	20230602	1063	8.94	20231031	4520	-74.38	20230602	1063	8.94	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
93	20231213	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1159	-18	5	-1.53	458904807	396037	84.19	1173	1176	1151	1530	824	1177	1158.74	3.69	0	-59485	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	437	6.10	0.48	12	1.05	190.00	2426.00	4520	20230602	-74.36	1063	20231031	9.03	4520	-74.36	20230602	1063	9.03	20231031	4520	-74.36	20230602	1063	9.03	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
94	20231213	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	-19	5	-1.61	420221435	362622	77.08	1173	1176	1151	1530	824	1177	1158.84	3.69	0	-58365	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	437	6.09	0.48	12	0.96	190.00	2426.00	4520	20230602	-74.38	1063	20231031	8.94	4520	-74.38	20230602	1063	8.94	20231031	4520	-74.38	20230602	1063	8.94	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
95	20231213	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1156	-21	5	-1.78	369321250	318692	67.75	1173	1176	1151	1530	824	1177	1158.87	3.69	0	-55123	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	436	6.08	0.48	12	0.85	190.00	2426.00	4520	20230602	-74.42	1063	20231031	8.75	4520	-74.42	20230602	1063	8.75	20231031	4520	-74.42	20230602	1063	8.75	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
96	20231213	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-13	5	-1.10	186089234	160164	34.05	1173	1176	1156	1530	824	1177	1161.87	3.69	0	-45618	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	439	6.13	0.48	12	0.42	190.00	2426.00	4520	20230602	-74.25	1063	20231031	9.50	4520	-74.25	20230602	1063	9.50	20231031	4520	-74.25	20230602	1063	9.50	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
97	20231213	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1172	-5	5	-0.42	18882489	16140	3.43	1173	1176	1160	1530	824	1177	1169.92	3.69	0	-9441	1197	1187	1174	1164	1151	1192	1169	188	353	500	870	1	1	37697115	442	6.17	0.48	12	0.04	190.00	2426.00	4520	20230602	-74.07	1063	20231031	10.25	4520	-74.07	20230602	1063	10.25	20231031	4520	-74.07	20230602	1063	10.25	20231031	0.93	N	009190	500	188 억	1391246	N	N	0	N	N
98	20231212	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1177	11	2	0.94	551195816	469997	84.95	1162	1184	1161	1515	817	1166	1172.76	3.62	0	25513	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	444	6.19	0.49	12	1.25	190.00	2426.00	4520	20230602	-73.96	1063	20231031	10.72	4520	-73.96	20230602	1063	10.72	20231031	4520	-73.96	20230602	1063	10.72	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
99	20231212	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1177	11	2	0.94	528370598	450568	81.43	1162	1184	1161	1515	817	1166	1172.68	3.62	0	21182	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	444	6.19	0.49	12	1.20	190.00	2426.00	4520	20230602	-73.96	1063	20231031	10.72	4520	-73.96	20230602	1063	10.72	20231031	4520	-73.96	20230602	1063	10.72	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
100	20231212	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	10	2	0.86	467202029	398579	72.04	1162	1184	1161	1515	817	1166	1172.17	3.62	0	16709	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	443	6.19	0.48	12	1.06	190.00	2426.00	4520	20230602	-73.98	1063	20231031	10.63	4520	-73.98	20230602	1063	10.63	20231031	4520	-73.98	20230602	1063	10.63	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
101	20231212	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1174	8	2	0.69	384481860	328166	59.31	1162	1184	1161	1515	817	1166	1171.61	3.62	0	11091	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	443	6.18	0.48	12	0.87	190.00	2426.00	4520	20230602	-74.03	1063	20231031	10.44	4520	-74.03	20230602	1063	10.44	20231031	4520	-74.03	20230602	1063	10.44	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
102	20231212	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	10	2	0.86	315499245	269477	48.70	1162	1184	1161	1515	817	1166	1170.78	3.62	0	4950	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	443	6.19	0.48	12	0.71	190.00	2426.00	4520	20230602	-73.98	1063	20231031	10.63	4520	-73.98	20230602	1063	10.63	20231031	4520	-73.98	20230602	1063	10.63	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
103	20231212	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1174	8	2	0.69	227147198	194541	35.16	1162	1180	1161	1515	817	1166	1167.61	3.62	0	4161	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	443	6.18	0.48	12	0.52	190.00	2426.00	4520	20230602	-74.03	1063	20231031	10.44	4520	-74.03	20230602	1063	10.44	20231031	4520	-74.03	20230602	1063	10.44	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
104	20231212	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1166	0	3	0.00	144215223	123789	22.37	1162	1177	1161	1515	817	1166	1165.01	3.62	0	4702	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	440	6.14	0.48	12	0.33	190.00	2426.00	4520	20230602	-74.20	1063	20231031	9.69	4520	-74.20	20230602	1063	9.69	20231031	4520	-74.20	20230602	1063	9.69	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
105	20231212	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1177	11	2	0.94	13101554	11246	2.03	1162	1177	1162	1515	817	1166	1165.00	3.62	0	428	1208	1186	1174	1152	1140	1181	1147	188	349	500	860	1	1	37697115	444	6.19	0.49	12	0.03	190.00	2426.00	4520	20230602	-73.96	1063	20231031	10.72	4520	-73.96	20230602	1063	10.72	20231031	4520	-73.96	20230602	1063	10.72	20231031	0.95	N	009190	500	188 억	1363939	N	N	0	N	N
106	20231211	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1166	-5	5	-0.43	650535860	552494	85.92	1171	1196	1162	1522	820	1171	1177.46	3.59	-26098	-16882	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	440	6.14	0.48	12	1.47	190.00	2426.00	4520	20230602	-74.20	1063	20231031	9.69	4520	-74.20	20230602	1063	9.69	20231031	4520	-74.20	20230602	1063	9.69	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
107	20231211	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	-6	5	-0.51	628278138	533437	82.96	1171	1196	1162	1522	820	1171	1177.79	3.59	-26098	-11699	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	439	6.13	0.48	12	1.42	190.00	2426.00	4520	20230602	-74.23	1063	20231031	9.60	4520	-74.23	20230602	1063	9.60	20231031	4520	-74.23	20230602	1063	9.60	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
108	20231211	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	-6	5	-0.51	546912925	463616	72.10	1171	1196	1164	1522	820	1171	1179.67	3.59	-26098	20668	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	439	6.13	0.48	12	1.23	190.00	2426.00	4520	20230602	-74.23	1063	20231031	9.60	4520	-74.23	20230602	1063	9.60	20231031	4520	-74.23	20230602	1063	9.60	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
109	20231211	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1171	0	3	0.00	447991328	378862	58.92	1171	1196	1168	1522	820	1171	1182.47	3.59	-26098	39014	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	441	6.16	0.48	12	1.01	190.00	2426.00	4520	20230602	-74.09	1063	20231031	10.16	4520	-74.09	20230602	1063	10.16	20231031	4520	-74.09	20230602	1063	10.16	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
110	20231211	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1171	0	3	0.00	402323672	339844	52.85	1171	1196	1169	1522	820	1171	1183.85	3.59	-26098	47492	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	441	6.16	0.48	12	0.90	190.00	2426.00	4520	20230602	-74.09	1063	20231031	10.16	4520	-74.09	20230602	1063	10.16	20231031	4520	-74.09	20230602	1063	10.16	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
111	20231211	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	5	2	0.43	347206488	292880	45.55	1171	1196	1169	1522	820	1171	1185.49	3.59	-26098	64936	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	443	6.19	0.48	12	0.78	190.00	2426.00	4520	20230602	-73.98	1063	20231031	10.63	4520	-73.98	20230602	1063	10.63	20231031	4520	-73.98	20230602	1063	10.63	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
112	20231211	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1183	12	2	1.02	242036725	203762	31.69	1171	1196	1169	1522	820	1171	1187.84	3.59	-26098	47262	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	446	6.23	0.49	12	0.54	190.00	2426.00	4520	20230602	-73.83	1063	20231031	11.29	4520	-73.83	20230602	1063	11.29	20231031	4520	-73.83	20230602	1063	11.29	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
113	20231211	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1173	2	2	0.17	15992809	13652	2.12	1171	1174	1169	1522	820	1171	1171.46	3.59	-26098	5780	1225	1198	1173	1146	1121	1211	1159	188	351	500	860	1	1	37697115	442	6.17	0.48	12	0.04	190.00	2426.00	4520	20230602	-74.05	1063	20231031	10.35	4520	-74.05	20230602	1063	10.35	20231031	4520	-74.05	20230602	1063	10.35	20231031	0.95	N	009190	500	188 억	1354723	N	N	0	N	N
114	20231208	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1171	19	2	1.65	745579581	639174	152.25	1155	1200	1148	1497	807	1152	1166.47	3.59	0	26198	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	441	6.16	0.48	12	1.70	190.00	2426.00	4520	20230602	-74.09	1063	20231031	10.16	4520	-74.09	20230602	1063	10.16	20231031	4520	-74.09	20230602	1063	10.16	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
115	20231208	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1172	20	2	1.74	702228239	602250	143.46	1155	1200	1148	1497	807	1152	1166.01	3.59	0	26690	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	442	6.17	0.48	12	1.60	190.00	2426.00	4520	20230602	-74.07	1063	20231031	10.25	4520	-74.07	20230602	1063	10.25	20231031	4520	-74.07	20230602	1063	10.25	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
116	20231208	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1161	9	2	0.78	365463933	316201	75.32	1155	1169	1148	1497	807	1152	1155.80	3.59	0	15362	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	438	6.11	0.48	12	0.84	190.00	2426.00	4520	20230602	-74.31	1063	20231031	9.22	4520	-74.31	20230602	1063	9.22	20231031	4520	-74.31	20230602	1063	9.22	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
117	20231208	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1154	2	2	0.17	294615352	254980	60.74	1155	1169	1148	1497	807	1152	1155.44	3.59	0	-8268	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	435	6.07	0.48	12	0.68	190.00	2426.00	4520	20230602	-74.47	1063	20231031	8.56	4520	-74.47	20230602	1063	8.56	20231031	4520	-74.47	20230602	1063	8.56	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
118	20231208	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1154	2	2	0.17	273273406	236480	56.33	1155	1169	1148	1497	807	1152	1155.59	3.59	0	-5520	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	435	6.07	0.48	12	0.63	190.00	2426.00	4520	20230602	-74.47	1063	20231031	8.56	4520	-74.47	20230602	1063	8.56	20231031	4520	-74.47	20230602	1063	8.56	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
119	20231208	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1152	0	3	0.00	171131893	147866	35.22	1155	1169	1148	1497	807	1152	1157.34	3.59	0	14550	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	434	6.06	0.47	12	0.39	190.00	2426.00	4520	20230602	-74.51	1063	20231031	8.37	4520	-74.51	20230602	1063	8.37	20231031	4520	-74.51	20230602	1063	8.37	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
120	20231208	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	5	2	0.43	60692989	52528	12.51	1155	1168	1148	1497	807	1152	1155.44	3.59	0	11447	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	436	6.09	0.48	12	0.14	190.00	2426.00	4520	20230602	-74.40	1063	20231031	8.84	4520	-74.40	20230602	1063	8.84	20231031	4520	-74.40	20230602	1063	8.84	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
121	20231208	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	-2	5	-0.17	5172465	4482	1.07	1155	1168	1148	1497	807	1152	1154.05	3.59	0	-1708	1168	1160	1156	1148	1144	1158	1146	188	345	500	850	1	1	37697115	434	6.05	0.47	12	0.01	190.00	2426.00	4520	20230602	-74.56	1063	20231031	8.18	4520	-74.56	20230602	1063	8.18	20231031	4520	-74.56	20230602	1063	8.18	20231031	0.97	N	009190	500	188 억	1354723	N	N	13	N	N
122	20231207	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1152	-12	5	-1.03	482115109	417377	86.57	1163	1164	1152	1513	815	1164	1155.12	3.73	0	-46862	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	434	6.06	0.47	12	1.11	190.00	2426.00	4520	20230602	-74.51	1063	20231031	8.37	4520	-74.51	20230602	1063	8.37	20231031	4520	-74.51	20230602	1063	8.37	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
123	20231207	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1161	-3	5	-0.26	439132302	380115	78.85	1163	1164	1152	1513	815	1164	1155.26	3.73	0	-42500	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	438	6.11	0.48	12	1.01	190.00	2426.00	4520	20230602	-74.31	1063	20231031	9.22	4520	-74.31	20230602	1063	9.22	20231031	4520	-74.31	20230602	1063	9.22	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
124	20231207	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	-6	5	-0.52	342862284	296865	61.58	1163	1164	1152	1513	815	1164	1154.94	3.73	0	-17833	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	437	6.09	0.48	12	0.79	190.00	2426.00	4520	20230602	-74.38	1063	20231031	8.94	4520	-74.38	20230602	1063	8.94	20231031	4520	-74.38	20230602	1063	8.94	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
125	20231207	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1153	-11	5	-0.95	313406878	271390	56.29	1163	1164	1152	1513	815	1164	1154.82	3.73	0	-17348	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	435	6.07	0.48	12	0.72	190.00	2426.00	4520	20230602	-74.49	1063	20231031	8.47	4520	-74.49	20230602	1063	8.47	20231031	4520	-74.49	20230602	1063	8.47	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
126	20231207	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1153	-11	5	-0.95	237308100	205410	42.61	1163	1164	1152	1513	815	1164	1155.29	3.73	0	-6628	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	435	6.07	0.48	12	0.54	190.00	2426.00	4520	20230602	-74.49	1063	20231031	8.47	4520	-74.49	20230602	1063	8.47	20231031	4520	-74.49	20230602	1063	8.47	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
127	20231207	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	-7	5	-0.60	190320372	164709	34.16	1163	1164	1152	1513	815	1164	1155.49	3.73	0	-4790	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	436	6.09	0.48	12	0.44	190.00	2426.00	4520	20230602	-74.40	1063	20231031	8.84	4520	-74.40	20230602	1063	8.84	20231031	4520	-74.40	20230602	1063	8.84	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
128	20231207	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	-6	5	-0.52	145966392	126335	26.20	1163	1164	1152	1513	815	1164	1155.39	3.73	0	-3032	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	437	6.09	0.48	12	0.34	190.00	2426.00	4520	20230602	-74.38	1063	20231031	8.94	4520	-74.38	20230602	1063	8.94	20231031	4520	-74.38	20230602	1063	8.94	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
129	20231207	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1154	-10	5	-0.86	14633459	12606	2.61	1163	1163	1154	1513	815	1164	1160.83	3.73	0	-980	1194	1178	1168	1152	1142	1174	1148	188	349	500	860	1	1	37697115	435	6.07	0.48	12	0.03	190.00	2426.00	4520	20230602	-74.47	1063	20231031	8.56	4520	-74.47	20230602	1063	8.56	20231031	4520	-74.47	20230602	1063	8.56	20231031	0.98	N	009190	500	188 억	1405500	N	N	13	N	N
130	20231206	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-12	5	-1.02	558235087	479192	141.38	1176	1184	1158	1528	824	1176	1164.95	3.80	0	-32718	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	439	6.13	0.48	12	1.27	190.00	2426.00	4520	20230602	-74.25	1063	20231031	9.50	4520	-74.25	20230602	1063	9.50	20231031	4520	-74.25	20230602	1063	9.50	20231031	0.99	N	009190	500	188 억	1433199	N	N	13	N	N
131	20231206	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1162	-14	5	-1.19	516317345	443120	130.74	1176	1184	1158	1528	824	1176	1165.19	3.80	0	-27465	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	438	6.12	0.48	12	1.18	190.00	2426.00	4520	20230602	-74.29	1063	20231031	9.31	4520	-74.29	20230602	1063	9.31	20231031	4520	-74.29	20230602	1063	9.31	20231031	0.99	N	009190	500	188 억	1433199	N	N	3	N	N
132	20231206	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-12	5	-1.02	427713859	366867	108.24	1176	1184	1158	1528	824	1176	1165.86	3.80	0	-18883	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	439	6.13	0.48	12	0.97	190.00	2426.00	4520	20230602	-74.25	1063	20231031	9.50	4520	-74.25	20230602	1063	9.50	20231031	4520	-74.25	20230602	1063	9.50	20231031	0.99	N	009190	500	188 억	1433199	N	N	3	N	N
133	20231206	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	-9	5	-0.77	299439432	256672	75.73	1176	1184	1158	1528	824	1176	1166.62	3.80	0	-36186	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	440	6.14	0.48	12	0.68	190.00	2426.00	4520	20230602	-74.18	1063	20231031	9.78	4520	-74.18	20230602	1063	9.78	20231031	4520	-74.18	20230602	1063	9.78	20231031	0.99	N	009190	500	188 억	1433199	N	N	3	N	N
134	20231206	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1163	-13	5	-1.11	263135807	225535	66.54	1176	1184	1158	1528	824	1176	1166.72	3.80	0	-35395	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	438	6.12	0.48	12	0.60	190.00	2426.00	4520	20230602	-74.27	1063	20231031	9.41	4520	-74.27	20230602	1063	9.41	20231031	4520	-74.27	20230602	1063	9.41	20231031	0.99	N	009190	500	188 억	1433199	N	N	3	N	N
135	20231206	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-12	5	-1.02	195049340	166955	49.26	1176	1184	1158	1528	824	1176	1168.27	3.80	0	-33814	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	439	6.13	0.48	12	0.44	190.00	2426.00	4520	20230602	-74.25	1063	20231031	9.50	4520	-74.25	20230602	1063	9.50	20231031	4520	-74.25	20230602	1063	9.50	20231031	0.99	N	009190	500	188 억	1433199	N	N	3	N	N
136	20231206	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	-11	5	-0.94	144876230	123789	36.52	1176	1184	1158	1528	824	1176	1170.35	3.80	0	-29153	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	439	6.13	0.48	12	0.33	190.00	2426.00	4520	20230602	-74.23	1063	20231031	9.60	4520	-74.23	20230602	1063	9.60	20231031	4520	-74.23	20230602	1063	9.60	20231031	0.99	N	009190	500	188 억	1433199	N	N	3	N	N
137	20231206	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1182	6	2	0.51	2689373	2290	0.68	1176	1182	1171	1528	824	1176	1174.40	3.80	0	-109	1201	1188	1175	1162	1149	1182	1156	188	352	500	870	1	1	37697115	446	6.22	0.49	12	0.01	190.00	2426.00	4520	20230602	-73.85	1063	20231031	11.19	4520	-73.85	20230602	1063	11.19	20231031	4520	-73.85	20230602	1063	11.19	20231031	0.99	N	009190	500	188 억	1433199	N	N	3	N	N
138	20231205	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	-7	5	-0.59	393467730	335263	42.12	1182	1188	1162	1537	829	1183	1173.61	3.98	0	-63706	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	443	6.19	0.48	12	0.89	190.00	2426.00	4520	20230602	-73.98	1063	20231031	10.63	4520	-73.98	20230602	1063	10.63	20231031	4520	-73.98	20230602	1063	10.63	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
139	20231205	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1178	-5	5	-0.42	364793390	310892	39.06	1182	1188	1162	1537	829	1183	1173.38	3.98	0	-67726	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	444	6.20	0.49	12	0.82	190.00	2426.00	4520	20230602	-73.94	1063	20231031	10.82	4520	-73.94	20230602	1063	10.82	20231031	4520	-73.94	20230602	1063	10.82	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
140	20231205	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1181	-2	5	-0.17	323336776	275684	34.64	1182	1188	1162	1537	829	1183	1172.85	3.98	0	-67257	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	445	6.22	0.49	12	0.73	190.00	2426.00	4520	20230602	-73.87	1063	20231031	11.10	4520	-73.87	20230602	1063	11.10	20231031	4520	-73.87	20230602	1063	11.10	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
141	20231205	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1178	-5	5	-0.42	272995085	233084	29.28	1182	1188	1162	1537	829	1183	1171.23	3.98	0	-68016	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	444	6.20	0.49	12	0.62	190.00	2426.00	4520	20230602	-73.94	1063	20231031	10.82	4520	-73.94	20230602	1063	10.82	20231031	4520	-73.94	20230602	1063	10.82	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
142	20231205	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1174	-9	5	-0.76	236206214	201857	25.36	1182	1188	1162	1537	829	1183	1170.17	3.98	0	-67094	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	443	6.18	0.48	12	0.54	190.00	2426.00	4520	20230602	-74.03	1063	20231031	10.44	4520	-74.03	20230602	1063	10.44	20231031	4520	-74.03	20230602	1063	10.44	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
143	20231205	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1175	-8	5	-0.68	207055505	177084	22.25	1182	1188	1162	1537	829	1183	1169.25	3.98	0	-66675	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	443	6.18	0.48	12	0.47	190.00	2426.00	4520	20230602	-74.00	1063	20231031	10.54	4520	-74.00	20230602	1063	10.54	20231031	4520	-74.00	20230602	1063	10.54	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
144	20231205	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1168	-15	5	-1.27	100361036	85744	10.77	1182	1188	1162	1537	829	1183	1170.47	3.98	0	-36351	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	440	6.15	0.48	12	0.23	190.00	2426.00	4520	20230602	-74.16	1063	20231031	9.88	4520	-74.16	20230602	1063	9.88	20231031	4520	-74.16	20230602	1063	9.88	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
145	20231205	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	-7	5	-0.59	7290950	6175	0.78	1182	1188	1176	1537	829	1183	1180.72	3.98	0	-824	1224	1203	1178	1157	1132	1214	1168	188	354	500	870	1	1	37697115	443	6.19	0.48	12	0.02	190.00	2426.00	4520	20230602	-73.98	1063	20231031	10.63	4520	-73.98	20230602	1063	10.63	20231031	4520	-73.98	20230602	1063	10.63	20231031	1.01	N	009190	500	188 억	1499865	N	N	3	N	N
146	20231204	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1183	19	2	1.63	928127997	786118	112.00	1170	1199	1153	1513	815	1164	1180.65	3.83	0	74382	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	446	6.23	0.49	12	2.09	190.00	2426.00	4520	20230602	-73.83	1063	20231031	11.29	4520	-73.83	20230602	1063	11.29	20231031	4520	-73.83	20230602	1063	11.29	20231031	1.04	N	009190	500	188 억	1442690	N	N	3	N	N
147	20231204	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1184	20	2	1.72	887612102	751856	107.12	1170	1199	1153	1513	815	1164	1180.57	3.83	0	76528	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	446	6.23	0.49	12	1.99	190.00	2426.00	4520	20230602	-73.81	1063	20231031	11.38	4520	-73.81	20230602	1063	11.38	20231031	4520	-73.81	20230602	1063	11.38	20231031	1.04	N	009190	500	188 억	1442690	N	N	0	N	N
148	20231204	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1180	16	2	1.37	666957150	566173	80.67	1170	1199	1153	1513	815	1164	1178.02	3.83	0	83137	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	445	6.21	0.49	12	1.50	190.00	2426.00	4520	20230602	-73.89	1063	20231031	11.01	4520	-73.89	20230602	1063	11.01	20231031	4520	-73.89	20230602	1063	11.01	20231031	1.04	N	009190	500	188 억	1442690	N	N	0	N	N
149	20231204	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1188	24	2	2.06	600879206	510242	72.70	1170	1199	1153	1513	815	1164	1177.64	3.83	0	76121	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	448	6.25	0.49	12	1.35	190.00	2426.00	4520	20230602	-73.72	1063	20231031	11.76	4520	-73.72	20230602	1063	11.76	20231031	4520	-73.72	20230602	1063	11.76	20231031	1.04	N	009190	500	188 억	1442690	N	N	0	N	N
150	20231204	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1188	24	2	2.06	522349399	444062	63.27	1170	1199	1153	1513	815	1164	1176.31	3.83	0	61380	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	448	6.25	0.49	12	1.18	190.00	2426.00	4520	20230602	-73.72	1063	20231031	11.76	4520	-73.72	20230602	1063	11.76	20231031	4520	-73.72	20230602	1063	11.76	20231031	1.04	N	009190	500	188 억	1442690	N	N	0	N	N
151	20231204	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1182	18	2	1.55	336497547	287895	41.02	1170	1195	1153	1513	815	1164	1168.82	3.83	0	21431	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	446	6.22	0.49	12	0.76	190.00	2426.00	4520	20230602	-73.85	1063	20231031	11.19	4520	-73.85	20230602	1063	11.19	20231031	4520	-73.85	20230602	1063	11.19	20231031	1.04	N	009190	500	188 억	1442690	N	N	0	N	N
152	20231204	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	1	2	0.09	152783410	131708	18.77	1170	1172	1153	1513	815	1164	1160.01	3.83	0	-5105	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	439	6.13	0.48	12	0.35	190.00	2426.00	4520	20230602	-74.23	1063	20231031	9.60	4520	-74.23	20230602	1063	9.60	20231031	4520	-74.23	20230602	1063	9.60	20231031	1.04	N	009190	500	188 억	1442690	N	N	0	N	N
153	20231204	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1163	-1	5	-0.09	16550578	14208	2.02	1170	1172	1159	1513	815	1164	1164.89	3.83	0	-10256	1197	1180	1169	1152	1141	1175	1147	188	349	500	860	1	1	37697115	438	6.12	0.48	12	0.04	190.00	2426.00	4520	20230602	-74.27	1063	20231031	9.41	4520	-74.27	20230602	1063	9.41	20231031	4520	-74.27	20230602	1063	9.41	20231031	1.04	N	009190	500	188 억	1442690	N	N	0	N	N
154	20231201	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-15	5	-1.27	818852980	698658	112.02	1179	1186	1158	1532	826	1179	1172.35	4.00	0	-57672	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	439	6.13	0.48	12	1.85	190.00	2426.00	4520	20230602	-74.25	1063	20231031	9.50	4520	-74.25	20230602	1063	9.50	20231031	4520	-74.25	20230602	1063	9.50	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N
155	20231201	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	-12	5	-1.02	660047536	561995	90.10	1179	1186	1160	1532	826	1179	1174.47	4.00	0	-22160	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	440	6.14	0.48	12	1.49	190.00	2426.00	4520	20230602	-74.18	1063	20231031	9.78	4520	-74.18	20230602	1063	9.78	20231031	4520	-74.18	20230602	1063	9.78	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N
156	20231201	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1174	-5	5	-0.42	531404070	451885	72.45	1179	1186	1160	1532	826	1179	1175.97	4.00	0	-7343	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	443	6.18	0.48	12	1.20	190.00	2426.00	4520	20230602	-74.03	1063	20231031	10.44	4520	-74.03	20230602	1063	10.44	20231031	4520	-74.03	20230602	1063	10.44	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N
157	20231201	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1178	-1	5	-0.08	457158558	388794	62.34	1179	1186	1160	1532	826	1179	1175.84	4.00	0	4682	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	444	6.20	0.49	12	1.03	190.00	2426.00	4520	20230602	-73.94	1063	20231031	10.82	4520	-73.94	20230602	1063	10.82	20231031	4520	-73.94	20230602	1063	10.82	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N
158	20231201	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1178	-1	5	-0.08	414542033	352667	56.54	1179	1186	1160	1532	826	1179	1175.45	4.00	0	8930	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	444	6.20	0.49	12	0.94	190.00	2426.00	4520	20230602	-73.94	1063	20231031	10.82	4520	-73.94	20230602	1063	10.82	20231031	4520	-73.94	20230602	1063	10.82	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N
159	20231201	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1180	1	2	0.08	315570995	268756	43.09	1179	1186	1160	1532	826	1179	1174.19	4.00	0	-19222	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	445	6.21	0.49	12	0.71	190.00	2426.00	4520	20230602	-73.89	1063	20231031	11.01	4520	-73.89	20230602	1063	11.01	20231031	4520	-73.89	20230602	1063	11.01	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N
160	20231201	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1173	-6	5	-0.51	219448543	186990	29.98	1179	1186	1160	1532	826	1179	1173.58	4.00	0	-34076	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	442	6.17	0.48	12	0.50	190.00	2426.00	4520	20230602	-74.05	1063	20231031	10.35	4520	-74.05	20230602	1063	10.35	20231031	4520	-74.05	20230602	1063	10.35	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N
161	20231201	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1172	-7	5	-0.59	19192931	16281	2.61	1179	1182	1172	1532	826	1179	1178.85	4.00	0	-8016	1201	1190	1172	1161	1143	1193	1164	188	353	500	870	1	1	37697115	442	6.17	0.48	12	0.04	190.00	2426.00	4520	20230602	-74.07	1063	20231031	10.25	4520	-74.07	20230602	1063	10.25	20231031	4520	-74.07	20230602	1063	10.25	20231031	1.11	N	009190	500	188 억	1506033	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History