KissMeData/024090/price/prices-20231201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

70 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	160403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
3	20231229	150401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
4	20231229	140401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
5	20231229	130401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
6	20231229	120401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
7	20231229	110348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
8	20231229	100350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
9	20231229	090350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.52	8017	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
10	20231228	160347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	-50	5	-0.45	35814730	3226	51.32	11150	11180	11070	14490	7810	11150	11101.90	2.45	0	-516	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
11	20231228	150351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11140	-10	5	-0.09	33545320	3022	48.08	11150	11180	11070	14490	7810	11150	11100.37	2.45	0	-430	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1270	3.40	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.58	10620	20231102	4.90	14970	-25.58	20230303	10620	4.90	20231102	14970	-25.58	20230303	10620	4.90	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
12	20231228	140346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11170	20	2	0.18	24482250	2206	35.09	11150	11180	11070	14490	7810	11150	11098.03	2.45	0	-448	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1273	3.41	0.46	12	0.02	3274.00	24366.00	14970	20230303	-25.38	10620	20231102	5.18	14970	-25.38	20230303	10620	5.18	20231102	14970	-25.38	20230303	10620	5.18	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
13	20231228	130347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	-20	5	-0.18	21575020	1945	30.94	11150	11150	11070	14490	7810	11150	11092.56	2.45	0	-533	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1269	3.40	0.46	12	0.02	3274.00	24366.00	14970	20230303	-25.65	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	14970	-25.65	20230303	10620	4.80	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
14	20231228	120348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	-60	5	-0.54	14657150	1321	21.01	11150	11150	11080	14490	7810	11150	11095.50	2.45	0	-331	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	14970	20230303	-25.92	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	14970	-25.92	20230303	10620	4.43	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
15	20231228	110348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	-20	5	-0.18	9790110	882	14.03	11150	11150	11080	14490	7810	11150	11099.90	2.45	0	-314	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1269	3.40	0.46	12	0.01	3274.00	24366.00	14970	20230303	-25.65	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	14970	-25.65	20230303	10620	4.80	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
16	20231228	100346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	-60	5	-0.54	6909050	622	9.90	11150	11150	11090	14490	7810	11150	11107.80	2.45	0	-310	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	14970	20230303	-25.92	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	14970	-25.92	20230303	10620	4.43	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
17	20231228	090346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11140	-10	5	-0.09	144850	13	0.21	11150	11150	11140	14490	7810	11150	11142.31	2.45	0	-10	11616	11382	11186	10952	10756	11285	10855	60	3340	500	7800	10	1	11400000	1270	3.40	0.46	12	0.00	3274.00	24366.00	14970	20230303	-25.58	10620	20231102	4.90	14970	-25.58	20230303	10620	4.90	20231102	14970	-25.58	20230303	10620	4.90	20231102	1.00	N	024090	500	60 억	279280	N	N	2	N	N
18	20231227	160345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11150	-310	5	-2.71	69015230	6184	91.97	11420	11420	10990	14890	8030	11460	11160.29	2.46	0	-1526	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1271	3.41	0.46	12	0.05	3274.00	24366.00	14970	20230303	-25.52	10620	20231102	4.99	14970	-25.52	20230303	10620	4.99	20231102	14970	-25.52	20230303	10620	4.99	20231102	1.04	N	024090	500	60 억	280870	N	N	2	N	N
19	20231227	150349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11170	-290	5	-2.53	63828710	5720	85.07	11420	11420	10990	14890	8030	11460	11158.87	2.46	0	-1422	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1273	3.41	0.46	12	0.05	3274.00	24366.00	14970	20230303	-25.38	10620	20231102	5.18	14970	-25.38	20230303	10620	5.18	20231102	14970	-25.38	20230303	10620	5.18	20231102	1.04	N	024090	500	60 억	280870	N	N	0	N	N
20	20231227	140348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	-330	5	-2.88	61020610	5468	81.32	11420	11420	10990	14890	8030	11460	11159.58	2.46	0	-1233	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1269	3.40	0.46	12	0.05	3274.00	24366.00	14970	20230303	-25.65	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	14970	-25.65	20230303	10620	4.80	20231102	1.04	N	024090	500	60 억	280870	N	N	0	N	N
21	20231227	130345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	-330	5	-2.88	60430570	5415	80.53	11420	11420	10990	14890	8030	11460	11159.85	2.46	0	-1226	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1269	3.40	0.46	12	0.05	3274.00	24366.00	14970	20230303	-25.65	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	14970	-25.65	20230303	10620	4.80	20231102	1.04	N	024090	500	60 억	280870	N	N	0	N	N
22	20231227	120344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	-330	5	-2.88	51161250	4582	68.14	11420	11420	10990	14890	8030	11460	11165.70	2.46	0	-978	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1269	3.40	0.46	12	0.04	3274.00	24366.00	14970	20230303	-25.65	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	14970	-25.65	20230303	10620	4.80	20231102	1.04	N	024090	500	60 억	280870	N	N	0	N	N
23	20231227	110348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	-330	5	-2.88	44545220	3988	59.31	11420	11420	10990	14890	8030	11460	11169.81	2.46	0	-610	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1269	3.40	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.65	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	14970	-25.65	20230303	10620	4.80	20231102	1.04	N	024090	500	60 억	280870	N	N	0	N	N
24	20231227	100348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11110	-350	5	-3.05	40594050	3632	54.02	11420	11420	10990	14890	8030	11460	11176.78	2.46	0	-498	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1267	3.39	0.46	12	0.03	3274.00	24366.00	14970	20230303	-25.78	10620	20231102	4.61	14970	-25.78	20230303	10620	4.61	20231102	14970	-25.78	20230303	10620	4.61	20231102	1.04	N	024090	500	60 억	280870	N	N	0	N	N
25	20231227	090347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11380	-80	5	-0.70	3547040	311	4.63	11420	11420	11380	14890	8030	11460	11405.27	2.46	0	2	11586	11522	11426	11362	11266	11555	11395	60	3430	500	8020	10	1	11400000	1297	3.48	0.47	12	0.00	3274.00	24366.00	14970	20230303	-23.98	10620	20231102	7.16	14970	-23.98	20230303	10620	7.16	20231102	14970	-23.98	20230303	10620	7.16	20231102	1.04	N	024090	500	60 억	280870	N	N	0	N	N
26	20231226	160348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11460	120	2	1.06	76004570	6637	49.77	11340	11490	11330	14740	7940	11340	11451.53	2.46	0	450	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1306	3.50	0.47	12	0.06	3274.00	24366.00	14970	20230303	-23.45	10620	20231102	7.91	14970	-23.45	20230303	10620	7.91	20231102	14970	-23.45	20230303	10620	7.91	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
27	20231226	150345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11460	120	2	1.06	62838730	5489	41.16	11340	11490	11330	14740	7940	11340	11448.12	2.46	0	423	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1306	3.50	0.47	12	0.05	3274.00	24366.00	14970	20230303	-23.45	10620	20231102	7.91	14970	-23.45	20230303	10620	7.91	20231102	14970	-23.45	20230303	10620	7.91	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
28	20231226	140348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11470	130	2	1.15	53050440	4635	34.76	11340	11490	11330	14740	7940	11340	11445.62	2.46	0	304	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1308	3.50	0.47	12	0.04	3274.00	24366.00	14970	20230303	-23.38	10620	20231102	8.00	14970	-23.38	20230303	10620	8.00	20231102	14970	-23.38	20230303	10620	8.00	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
29	20231226	130348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11460	120	2	1.06	50860630	4444	33.33	11340	11490	11330	14740	7940	11340	11444.79	2.46	0	243	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1306	3.50	0.47	12	0.04	3274.00	24366.00	14970	20230303	-23.45	10620	20231102	7.91	14970	-23.45	20230303	10620	7.91	20231102	14970	-23.45	20230303	10620	7.91	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
30	20231226	120347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11460	120	2	1.06	29645850	2593	19.45	11340	11490	11330	14740	7940	11340	11433.03	2.46	0	124	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1306	3.50	0.47	12	0.02	3274.00	24366.00	14970	20230303	-23.45	10620	20231102	7.91	14970	-23.45	20230303	10620	7.91	20231102	14970	-23.45	20230303	10620	7.91	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
31	20231226	110349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11480	140	2	1.23	28086940	2457	18.43	11340	11490	11330	14740	7940	11340	11431.40	2.46	0	121	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1309	3.51	0.47	12	0.02	3274.00	24366.00	14970	20230303	-23.31	10620	20231102	8.10	14970	-23.31	20230303	10620	8.10	20231102	14970	-23.31	20230303	10620	8.10	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
32	20231226	100347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11440	100	2	0.88	21085230	1846	13.84	11340	11490	11330	14740	7940	11340	11422.12	2.46	0	84	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1304	3.49	0.47	12	0.02	3274.00	24366.00	14970	20230303	-23.58	10620	20231102	7.72	14970	-23.58	20230303	10620	7.72	20231102	14970	-23.58	20230303	10620	7.72	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
33	20231226	090347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11340	0	3	0.00	147420	13	0.10	11340	11340	11340	14740	7940	11340	11340.00	2.46	0	0	11473	11406	11303	11236	11133	11440	11270	60	3400	500	7930	10	1	11400000	1293	3.46	0.47	12	0.00	3274.00	24366.00	14970	20230303	-24.25	10620	20231102	6.78	14970	-24.25	20230303	10620	6.78	20231102	14970	-24.25	20230303	10620	6.78	20231102	1.04	N	024090	500	60 억	280402	N	N	0	N	N
34	20231222	160343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11340	90	2	0.80	150692270	13333	88.54	11240	11370	11200	14620	7880	11250	11302.20	2.46	0	331	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1293	3.46	0.47	12	0.12	3274.00	24366.00	14970	20230303	-24.25	10620	20231102	6.78	14970	-24.25	20230303	10620	6.78	20231102	14970	-24.25	20230303	10620	6.78	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
35	20231222	150343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11360	110	2	0.98	137997370	12215	81.11	11240	11360	11200	14620	7880	11250	11297.37	2.46	0	334	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1295	3.47	0.47	12	0.11	3274.00	24366.00	14970	20230303	-24.11	10620	20231102	6.97	14970	-24.11	20230303	10620	6.97	20231102	14970	-24.11	20230303	10620	6.97	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
36	20231222	140341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11300	50	2	0.44	63089640	5605	37.22	11240	11300	11200	14620	7880	11250	11255.96	2.46	0	26	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1288	3.45	0.46	12	0.05	3274.00	24366.00	14970	20230303	-24.52	10620	20231102	6.40	14970	-24.52	20230303	10620	6.40	20231102	14970	-24.52	20230303	10620	6.40	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
37	20231222	130340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11280	30	2	0.27	60549700	5380	35.73	11240	11300	11200	14620	7880	11250	11254.59	2.46	0	-14	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1286	3.45	0.46	12	0.05	3274.00	24366.00	14970	20230303	-24.65	10620	20231102	6.21	14970	-24.65	20230303	10620	6.21	20231102	14970	-24.65	20230303	10620	6.21	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
38	20231222	120340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11290	40	2	0.36	35286240	3141	20.86	11240	11300	11200	14620	7880	11250	11234.08	2.46	0	-72	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1287	3.45	0.46	12	0.03	3274.00	24366.00	14970	20230303	-24.58	10620	20231102	6.31	14970	-24.58	20230303	10620	6.31	20231102	14970	-24.58	20230303	10620	6.31	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
39	20231222	110341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11280	30	2	0.27	30180650	2689	17.86	11240	11280	11200	14620	7880	11250	11223.74	2.46	0	-72	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1286	3.45	0.46	12	0.02	3274.00	24366.00	14970	20230303	-24.65	10620	20231102	6.21	14970	-24.65	20230303	10620	6.21	20231102	14970	-24.65	20230303	10620	6.21	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
40	20231222	100340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11230	-20	5	-0.18	26963300	2403	15.96	11240	11280	11200	14620	7880	11250	11220.68	2.46	0	-73	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1280	3.43	0.46	12	0.02	3274.00	24366.00	14970	20230303	-24.98	10620	20231102	5.74	14970	-24.98	20230303	10620	5.74	20231102	14970	-24.98	20230303	10620	5.74	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
41	20231222	090340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11250	0	3	0.00	865760	77	0.51	11240	11250	11240	14620	7880	11250	11243.64	2.46	0	0	11363	11306	11263	11206	11163	11285	11185	60	3370	500	7870	10	1	11400000	1283	3.44	0.46	12	0.00	3274.00	24366.00	14970	20230303	-24.85	10620	20231102	5.93	14970	-24.85	20230303	10620	5.93	20231102	14970	-24.85	20230303	10620	5.93	20231102	1.04	N	024090	500	60 억	279992	N	N	0	N	N
42	20231221	160340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11250	-80	5	-0.71	164909070	14646	130.49	11320	11320	11220	14720	7940	11330	11259.67	2.45	0	-116	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1283	3.44	0.46	12	0.13	3274.00	24366.00	14970	20230303	-24.85	10620	20231102	5.93	14970	-24.85	20230303	10620	5.93	20231102	14970	-24.85	20230303	10620	5.93	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
43	20231221	150340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11270	-60	5	-0.53	161398790	14334	127.71	11320	11320	11220	14720	7940	11330	11259.86	2.45	0	138	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1285	3.44	0.46	12	0.13	3274.00	24366.00	14970	20230303	-24.72	10620	20231102	6.12	14970	-24.72	20230303	10620	6.12	20231102	14970	-24.72	20230303	10620	6.12	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
44	20231221	140338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11270	-60	5	-0.53	157555180	13992	124.66	11320	11320	11220	14720	7940	11330	11260.38	2.45	0	138	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1285	3.44	0.46	12	0.12	3274.00	24366.00	14970	20230303	-24.72	10620	20231102	6.12	14970	-24.72	20230303	10620	6.12	20231102	14970	-24.72	20230303	10620	6.12	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
45	20231221	130340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11230	-100	5	-0.88	143213150	12716	113.29	11320	11320	11230	14720	7940	11330	11262.44	2.45	0	130	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1280	3.43	0.46	12	0.11	3274.00	24366.00	14970	20230303	-24.98	10620	20231102	5.74	14970	-24.98	20230303	10620	5.74	20231102	14970	-24.98	20230303	10620	5.74	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
46	20231221	120340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11230	-100	5	-0.88	142090130	12616	112.40	11320	11320	11230	14720	7940	11330	11262.69	2.45	0	130	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1280	3.43	0.46	12	0.11	3274.00	24366.00	14970	20230303	-24.98	10620	20231102	5.74	14970	-24.98	20230303	10620	5.74	20231102	14970	-24.98	20230303	10620	5.74	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
47	20231221	110341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11280	-50	5	-0.44	94063120	8347	74.37	11320	11320	11250	14720	7940	11330	11269.09	2.45	0	41	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1286	3.45	0.46	12	0.07	3274.00	24366.00	14970	20230303	-24.65	10620	20231102	6.21	14970	-24.65	20230303	10620	6.21	20231102	14970	-24.65	20230303	10620	6.21	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
48	20231221	100338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11290	-40	5	-0.35	13278800	1176	10.48	11320	11320	11270	14720	7940	11330	11291.50	2.45	0	7	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1287	3.45	0.46	12	0.01	3274.00	24366.00	14970	20230303	-24.58	10620	20231102	6.31	14970	-24.58	20230303	10620	6.31	20231102	14970	-24.58	20230303	10620	6.31	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
49	20231221	090340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11320	-10	5	-0.09	1301800	115	1.02	11320	11320	11320	14720	7940	11330	11320.00	2.45	0	0	11396	11362	11316	11282	11236	11380	11300	60	3390	500	7930	10	1	11400000	1290	3.46	0.46	12	0.00	3274.00	24366.00	14970	20230303	-24.38	10620	20231102	6.59	14970	-24.38	20230303	10620	6.59	20231102	14970	-24.38	20230303	10620	6.59	20231102	1.03	N	024090	500	60 억	279865	N	N	0	N	N
50	20231220	160340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11330	30	2	0.27	119626100	10593	205.81	11290	11350	11270	14690	7910	11300	11292.90	2.46	0	-109	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1292	3.46	0.46	12	0.09	3274.00	24366.00	14970	20230303	-24.32	10620	20231102	6.69	14970	-24.32	20230303	10620	6.69	20231102	14970	-24.32	20230303	10620	6.69	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
51	20231220	150358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11310	10	2	0.09	114089800	10104	196.31	11290	11350	11270	14690	7910	11300	11291.55	2.46	0	-110	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1289	3.45	0.46	12	0.09	3274.00	24366.00	14970	20230303	-24.45	10620	20231102	6.50	14970	-24.45	20230303	10620	6.50	20231102	14970	-24.45	20230303	10620	6.50	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
52	20231220	140401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11320	20	2	0.18	34966840	3096	60.15	11290	11350	11270	14690	7910	11300	11294.20	2.46	0	-92	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1290	3.46	0.46	12	0.03	3274.00	24366.00	14970	20230303	-24.38	10620	20231102	6.59	14970	-24.38	20230303	10620	6.59	20231102	14970	-24.38	20230303	10620	6.59	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
53	20231220	130401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11300	0	3	0.00	27209570	2409	46.80	11290	11350	11270	14690	7910	11300	11294.96	2.46	0	-77	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1288	3.45	0.46	12	0.02	3274.00	24366.00	14970	20230303	-24.52	10620	20231102	6.40	14970	-24.52	20230303	10620	6.40	20231102	14970	-24.52	20230303	10620	6.40	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
54	20231220	120338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11300	0	3	0.00	21739850	1925	37.40	11290	11350	11270	14690	7910	11300	11293.43	2.46	0	-69	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1288	3.45	0.46	12	0.02	3274.00	24366.00	14970	20230303	-24.52	10620	20231102	6.40	14970	-24.52	20230303	10620	6.40	20231102	14970	-24.52	20230303	10620	6.40	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
55	20231220	110340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11310	10	2	0.09	17559440	1555	30.21	11290	11350	11270	14690	7910	11300	11292.24	2.46	0	-33	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1289	3.45	0.46	12	0.01	3274.00	24366.00	14970	20230303	-24.45	10620	20231102	6.50	14970	-24.45	20230303	10620	6.50	20231102	14970	-24.45	20230303	10620	6.50	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
56	20231220	100339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11290	-10	5	-0.09	4506760	398	7.73	11290	11350	11280	14690	7910	11300	11323.52	2.46	0	14	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1287	3.45	0.46	12	0.00	3274.00	24366.00	14970	20230303	-24.58	10620	20231102	6.31	14970	-24.58	20230303	10620	6.31	20231102	14970	-24.58	20230303	10620	6.31	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
57	20231220	090339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11280	-20	5	-0.18	101560	9	0.17	11290	11290	11280	14690	7910	11300	11284.44	2.46	0	0	11386	11342	11286	11242	11186	11365	11265	60	3390	500	7910	10	1	11400000	1286	3.45	0.46	12	0.00	3274.00	24366.00	14970	20230303	-24.65	10620	20231102	6.21	14970	-24.65	20230303	10620	6.21	20231102	14970	-24.65	20230303	10620	6.21	20231102	1.03	N	024090	500	60 억	280036	N	N	0	N	N
58	20231219	160340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11300	20	2	0.18	57982680	5138	108.35	11290	11330	11230	14660	7900	11280	11285.06	2.46	0	-464	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1288	3.45	0.46	12	0.05	3274.00	24366.00	15200	20221215	-25.66	10620	20231102	6.40	14970	-24.52	20230303	10620	6.40	20231102	14970	-24.52	20230303	10620	6.40	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
59	20231219	150341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11280	0	3	0.00	45236130	4010	84.56	11290	11300	11230	14660	7900	11280	11280.83	2.46	0	-142	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1286	3.45	0.46	12	0.04	3274.00	24366.00	15200	20221215	-25.79	10620	20231102	6.21	14970	-24.65	20230303	10620	6.21	20231102	14970	-24.65	20230303	10620	6.21	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
60	20231219	140340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11300	20	2	0.18	41402650	3670	77.39	11290	11300	11230	14660	7900	11280	11281.38	2.46	0	-159	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1288	3.45	0.46	12	0.03	3274.00	24366.00	15200	20221215	-25.66	10620	20231102	6.40	14970	-24.52	20230303	10620	6.40	20231102	14970	-24.52	20230303	10620	6.40	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
61	20231219	130340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11300	20	2	0.18	28848990	2558	53.94	11290	11300	11230	14660	7900	11280	11277.95	2.46	0	-86	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1288	3.45	0.46	12	0.02	3274.00	24366.00	15200	20221215	-25.66	10620	20231102	6.40	14970	-24.52	20230303	10620	6.40	20231102	14970	-24.52	20230303	10620	6.40	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
62	20231219	120340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11260	-20	5	-0.18	17159700	1523	32.12	11290	11300	11230	14660	7900	11280	11267.04	2.46	0	-22	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1284	3.44	0.46	12	0.01	3274.00	24366.00	15200	20221215	-25.92	10620	20231102	6.03	14970	-24.78	20230303	10620	6.03	20231102	14970	-24.78	20230303	10620	6.03	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
63	20231219	110341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11290	10	2	0.09	15311420	1359	28.66	11290	11300	11230	14660	7900	11280	11266.68	2.46	0	-28	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1287	3.45	0.46	12	0.01	3274.00	24366.00	15200	20221215	-25.72	10620	20231102	6.31	14970	-24.58	20230303	10620	6.31	20231102	14970	-24.58	20230303	10620	6.31	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
64	20231219	100338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11270	-10	5	-0.09	5670810	504	10.63	11290	11290	11230	14660	7900	11280	11251.61	2.46	0	38	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1285	3.44	0.46	12	0.00	3274.00	24366.00	15200	20221215	-25.86	10620	20231102	6.12	14970	-24.72	20230303	10620	6.12	20231102	14970	-24.72	20230303	10620	6.12	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
65	20231219	090339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11290	10	2	0.09	259670	23	0.49	11290	11290	11290	14660	7900	11280	11290.00	2.46	0	-1	11373	11326	11233	11186	11093	11350	11210	60	3380	500	7890	10	1	11400000	1287	3.45	0.46	12	0.00	3274.00	24366.00	15200	20221215	-25.72	10620	20231102	6.31	14970	-24.58	20230303	10620	6.31	20231102	14970	-24.58	20230303	10620	6.31	20231102	1.03	N	024090	500	60 억	280246	N	N	0	N	N
66	20231218	160340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11280	50	2	0.45	53240150	4735	145.25	11140	11280	11140	14590	7870	11230	11242.77	2.46	0	-122	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1286	3.45	0.46	12	0.04	3274.00	24366.00	15350	20221214	-26.51	10620	20231102	6.21	14970	-24.65	20230303	10620	6.21	20231102	14970	-24.65	20230303	10620	6.21	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
67	20231218	150338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11280	50	2	0.45	49280930	4384	134.48	11140	11280	11140	14590	7870	11230	11241.09	2.46	0	-92	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1286	3.45	0.46	12	0.04	3274.00	24366.00	15350	20221214	-26.51	10620	20231102	6.21	14970	-24.65	20230303	10620	6.21	20231102	14970	-24.65	20230303	10620	6.21	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
68	20231218	140338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11270	40	2	0.36	46893600	4172	127.98	11140	11280	11140	14590	7870	11230	11240.08	2.46	0	-131	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1285	3.44	0.46	12	0.04	3274.00	24366.00	15350	20221214	-26.58	10620	20231102	6.12	14970	-24.72	20230303	10620	6.12	20231102	14970	-24.72	20230303	10620	6.12	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
69	20231218	130338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11270	40	2	0.36	40772360	3629	111.32	11140	11280	11140	14590	7870	11230	11235.15	2.46	0	-165	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1285	3.44	0.46	12	0.03	3274.00	24366.00	15350	20221214	-26.58	10620	20231102	6.12	14970	-24.72	20230303	10620	6.12	20231102	14970	-24.72	20230303	10620	6.12	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
70	20231218	120335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11250	20	2	0.18	24589210	2191	67.21	11140	11260	11140	14590	7870	11230	11222.83	2.46	0	1	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1283	3.44	0.46	12	0.02	3274.00	24366.00	15350	20221214	-26.71	10620	20231102	5.93	14970	-24.85	20230303	10620	5.93	20231102	14970	-24.85	20230303	10620	5.93	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
71	20231218	110337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11240	10	2	0.09	24060720	2144	65.77	11140	11260	11140	14590	7870	11230	11222.35	2.46	0	-3	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1281	3.43	0.46	12	0.02	3274.00	24366.00	15350	20221214	-26.78	10620	20231102	5.84	14970	-24.92	20230303	10620	5.84	20231102	14970	-24.92	20230303	10620	5.84	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
72	20231218	100336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11230	0	3	0.00	15918940	1420	43.56	11140	11230	11140	14590	7870	11230	11210.52	2.46	0	-11	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1280	3.43	0.46	12	0.01	3274.00	24366.00	15350	20221214	-26.84	10620	20231102	5.74	14970	-24.98	20230303	10620	5.74	20231102	14970	-24.98	20230303	10620	5.74	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
73	20231218	090334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11140	-90	5	-0.80	980320	88	2.70	11140	11140	11140	14590	7870	11230	11140.00	2.46	0	0	11316	11272	11196	11152	11076	11295	11175	60	3360	500	7860	10	1	11400000	1270	3.40	0.46	12	0.00	3274.00	24366.00	15350	20221214	-27.43	10620	20231102	4.90	14970	-25.58	20230303	10620	4.90	20231102	14970	-25.58	20230303	10620	4.90	20231102	1.02	N	024090	500	60 억	280385	N	N	0	N	N
74	20231215	160335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11230	70	2	0.63	36430960	3260	31.16	11140	11240	11120	14500	7820	11160	11175.09	2.46	0	-68	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1280	3.43	0.46	12	0.03	3274.00	24366.00	15350	20221214	-26.84	10620	20231102	5.74	14970	-24.98	20230303	10620	5.74	20231102	15200	-26.12	20221215	10620	5.74	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
75	20231215	150337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11160	0	3	0.00	33895240	3034	29.00	11140	11240	11120	14500	7820	11160	11171.80	2.46	0	-31	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1272	3.41	0.46	12	0.03	3274.00	24366.00	15350	20221214	-27.30	10620	20231102	5.08	14970	-25.45	20230303	10620	5.08	20231102	15200	-26.58	20221215	10620	5.08	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
76	20231215	140337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11190	30	2	0.27	29854710	2673	25.55	11140	11240	11120	14500	7820	11160	11168.99	2.46	0	-37	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1276	3.42	0.46	12	0.02	3274.00	24366.00	15350	20221214	-27.10	10620	20231102	5.37	14970	-25.25	20230303	10620	5.37	20231102	15200	-26.38	20221215	10620	5.37	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
77	20231215	130335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11190	30	2	0.27	20499360	1835	17.54	11140	11240	11120	14500	7820	11160	11171.31	2.46	0	52	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1276	3.42	0.46	12	0.02	3274.00	24366.00	15350	20221214	-27.10	10620	20231102	5.37	14970	-25.25	20230303	10620	5.37	20231102	15200	-26.38	20221215	10620	5.37	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
78	20231215	120335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11150	-10	5	-0.09	19552290	1750	16.73	11140	11240	11120	14500	7820	11160	11172.74	2.46	0	23	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1271	3.41	0.46	12	0.02	3274.00	24366.00	15350	20221214	-27.36	10620	20231102	4.99	14970	-25.52	20230303	10620	4.99	20231102	15200	-26.64	20221215	10620	4.99	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
79	20231215	110336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11200	40	2	0.36	15959040	1428	13.65	11140	11240	11120	14500	7820	11160	11175.80	2.46	0	-62	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1277	3.42	0.46	12	0.01	3274.00	24366.00	15350	20221214	-27.04	10620	20231102	5.46	14970	-25.18	20230303	10620	5.46	20231102	15200	-26.32	20221215	10620	5.46	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
80	20231215	100337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11220	60	2	0.54	8231200	737	7.05	11140	11230	11120	14500	7820	11160	11168.52	2.46	0	-16	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1279	3.43	0.46	12	0.01	3274.00	24366.00	15350	20221214	-26.91	10620	20231102	5.65	14970	-25.05	20230303	10620	5.65	20231102	15200	-26.18	20221215	10620	5.65	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
81	20231215	090335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	11140	-20	5	-0.18	2038620	183	1.75	11140	11140	11140	14500	7820	11160	11140.00	2.46	0	0	11233	11196	11163	11126	11093	11215	11145	60	3340	500	7810	10	1	11400000	1270	3.40	0.46	12	0.00	3274.00	24366.00	15350	20221214	-27.43	10620	20231102	4.90	14970	-25.58	20230303	10620	4.90	20231102	15200	-26.71	20221215	10620	4.90	20231102	1.02	N	024090	500	60 억	280477	N	N	0	N	N
82	20231214	160335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11160	30	2	0.27	116883490	10461	178.09	11130	11200	11130	14460	7800	11130	11173.26	2.44	0	-3661	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1272	3.41	0.46	12	0.09	3274.00	24366.00	15350	20221214	-27.30	10620	20231102	5.08	14970	-25.45	20230303	10620	5.08	20231102	15350	-27.30	20221214	10620	5.08	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
83	20231214	150346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11190	60	2	0.54	97236960	8701	148.13	11130	11200	11130	14460	7800	11130	11175.38	2.44	0	-2919	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1276	3.42	0.46	12	0.08	3274.00	24366.00	15350	20221214	-27.10	10620	20231102	5.37	14970	-25.25	20230303	10620	5.37	20231102	15350	-27.10	20221214	10620	5.37	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
84	20231214	140345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11160	30	2	0.27	63551870	5685	96.78	11130	11200	11130	14460	7800	11130	11178.87	2.44	0	-986	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1272	3.41	0.46	12	0.05	3274.00	24366.00	15350	20221214	-27.30	10620	20231102	5.08	14970	-25.45	20230303	10620	5.08	20231102	15350	-27.30	20221214	10620	5.08	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
85	20231214	130341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11190	60	2	0.54	47739820	4270	72.69	11130	11200	11130	14460	7800	11130	11180.29	2.44	0	149	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1276	3.42	0.46	12	0.04	3274.00	24366.00	15350	20221214	-27.10	10620	20231102	5.37	14970	-25.25	20230303	10620	5.37	20231102	15350	-27.10	20221214	10620	5.37	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
86	20231214	120348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11180	50	2	0.45	37031340	3313	56.40	11130	11190	11130	14460	7800	11130	11177.59	2.44	0	76	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1275	3.41	0.46	12	0.03	3274.00	24366.00	15350	20221214	-27.17	10620	20231102	5.27	14970	-25.32	20230303	10620	5.27	20231102	15350	-27.17	20221214	10620	5.27	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
87	20231214	110337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11190	60	2	0.54	31661320	2833	48.23	11130	11190	11130	14460	7800	11130	11175.90	2.44	0	82	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1276	3.42	0.46	12	0.02	3274.00	24366.00	15350	20221214	-27.10	10620	20231102	5.37	14970	-25.25	20230303	10620	5.37	20231102	15350	-27.10	20221214	10620	5.37	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
88	20231214	100332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11180	50	2	0.45	23215930	2078	35.38	11130	11190	11130	14460	7800	11130	11172.25	2.44	0	113	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1275	3.41	0.46	12	0.02	3274.00	24366.00	15350	20221214	-27.17	10620	20231102	5.27	14970	-25.32	20230303	10620	5.27	20231102	15350	-27.17	20221214	10620	5.27	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
89	20231214	090322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11170	40	2	0.36	1992510	179	3.05	11130	11170	11130	14460	7800	11130	11131.34	2.44	0	38	11190	11160	11120	11090	11050	11175	11105	60	3330	500	7790	10	1	11400000	1273	3.41	0.46	12	0.00	3274.00	24366.00	15350	20221214	-27.23	10620	20231102	5.18	14970	-25.38	20230303	10620	5.18	20231102	15350	-27.23	20221214	10620	5.18	20231102	1.02	N	024090	500	60 억	278039	N	N	0	N	N
90	20231213	160332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	60	2	0.54	65313550	5874	69.15	11090	11150	11080	14390	7750	11070	11119.09	2.44	0	-183	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1269	3.40	0.46	12	0.05	3274.00	24366.00	15500	20221209	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15350	-27.49	20221214	10620	4.80	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
91	20231213	150342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11120	50	2	0.45	61645670	5544	65.26	11090	11150	11080	14390	7750	11070	11119.35	2.44	0	-157	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1268	3.40	0.46	12	0.05	3274.00	24366.00	15500	20221209	-28.26	10620	20231102	4.71	14970	-25.72	20230303	10620	4.71	20231102	15350	-27.56	20221214	10620	4.71	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
92	20231213	140341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	60	2	0.54	57070790	5133	60.42	11090	11150	11080	14390	7750	11070	11118.41	2.44	0	-135	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1269	3.40	0.46	12	0.05	3274.00	24366.00	15500	20221209	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15350	-27.49	20221214	10620	4.80	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
93	20231213	130340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11150	80	2	0.72	53920650	4850	57.09	11090	11150	11080	14390	7750	11070	11117.66	2.44	0	-60	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1271	3.41	0.46	12	0.04	3274.00	24366.00	15500	20221209	-28.06	10620	20231102	4.99	14970	-25.52	20230303	10620	4.99	20231102	15350	-27.36	20221214	10620	4.99	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
94	20231213	120340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11140	70	2	0.63	19337510	1743	20.52	11090	11140	11080	14390	7750	11070	11094.38	2.44	0	49	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1270	3.40	0.46	12	0.02	3274.00	24366.00	15500	20221209	-28.13	10620	20231102	4.90	14970	-25.58	20230303	10620	4.90	20231102	15350	-27.43	20221214	10620	4.90	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
95	20231213	110340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	30	2	0.27	15928770	1437	16.92	11090	11100	11080	14390	7750	11070	11084.74	2.44	0	59	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221209	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15350	-27.69	20221214	10620	4.52	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
96	20231213	100344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11080	10	2	0.09	620870	56	0.66	11090	11090	11080	14390	7750	11070	11086.96	2.44	0	6	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1263	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221209	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15350	-27.82	20221214	10620	4.33	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
97	20231213	090335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11070	0	3	0.00	0	0	0.00	0	0	0	14390	7750	11070	0.00	2.44	0	0	11143	11106	11063	11026	10983	11110	11030	60	3320	500	7740	10	1	11400000	1262	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221209	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15350	-27.88	20221214	10620	4.24	20231102	1.02	N	024090	500	60 억	278254	N	N	0	N	N
98	20231212	160325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11070	-10	5	-0.09	94092420	8495	383.35	11070	11100	11020	14400	7760	11080	11076.25	2.44	0	-336	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1262	3.38	0.45	12	0.07	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15350	-27.88	20221214	10620	4.24	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
99	20231212	150331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	10	2	0.09	91723240	8281	373.69	11070	11100	11020	14400	7760	11080	11076.35	2.44	0	-260	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1264	3.39	0.46	12	0.07	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15350	-27.75	20221214	10620	4.43	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
100	20231212	140317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11060	-20	5	-0.18	78622930	7098	320.31	11070	11100	11020	14400	7760	11080	11076.77	2.44	0	-172	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1261	3.38	0.45	12	0.06	3274.00	24366.00	15500	20221208	-28.65	10620	20231102	4.14	14970	-26.12	20230303	10620	4.14	20231102	15350	-27.95	20221214	10620	4.14	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
101	20231212	130315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11070	-10	5	-0.09	77229520	6972	314.62	11070	11100	11020	14400	7760	11080	11077.10	2.44	0	-164	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1262	3.38	0.45	12	0.06	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15350	-27.88	20221214	10620	4.24	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
102	20231212	120314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11060	-20	5	-0.18	75014460	6772	305.60	11070	11100	11020	14400	7760	11080	11077.15	2.44	0	-91	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1261	3.38	0.45	12	0.06	3274.00	24366.00	15500	20221208	-28.65	10620	20231102	4.14	14970	-26.12	20230303	10620	4.14	20231102	15350	-27.95	20221214	10620	4.14	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
103	20231212	110317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11080	0	3	0.00	42672130	3853	173.87	11070	11100	11020	14400	7760	11080	11075.04	2.44	0	6	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1263	3.38	0.45	12	0.03	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15350	-27.82	20221214	10620	4.33	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
104	20231212	100330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11080	0	3	0.00	7967220	720	32.49	11070	11100	11020	14400	7760	11080	11065.58	2.44	0	6	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1263	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15350	-27.82	20221214	10620	4.33	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
105	20231212	090327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11070	-10	5	-0.09	376380	34	1.53	11070	11070	11070	14400	7760	11080	11070.00	2.44	0	0	11200	11140	11070	11010	10940	11105	10975	60	3320	500	7750	10	1	11400000	1262	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15350	-27.88	20221214	10620	4.24	20231102	1.02	N	024090	500	60 억	278507	N	N	0	N	N
106	20231211	160329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11080	-20	5	-0.18	24379770	2208	58.15	11130	11130	11000	14430	7770	11100	11041.56	2.43	-1710	-72	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1263	3.38	0.45	12	0.02	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15350	-27.82	20221214	10620	4.33	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
107	20231211	150327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	0	3	0.00	11301880	1021	26.89	11130	11130	11020	14430	7770	11100	11069.42	2.43	-1710	58	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15350	-27.69	20221214	10620	4.52	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
108	20231211	140327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11060	-40	5	-0.36	10870470	982	25.86	11130	11130	11020	14430	7770	11100	11069.73	2.43	-1710	58	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1261	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.65	10620	20231102	4.14	14970	-26.12	20230303	10620	4.14	20231102	15350	-27.95	20221214	10620	4.14	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
109	20231211	130328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	0	3	0.00	8388570	758	19.96	11130	11130	11020	14430	7770	11100	11066.72	2.43	-1710	82	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15350	-27.69	20221214	10620	4.52	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
110	20231211	120329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	0	3	0.00	7867000	711	18.73	11130	11130	11020	14430	7770	11100	11064.70	2.43	-1710	82	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15350	-27.69	20221214	10620	4.52	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
111	20231211	110327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	0	3	0.00	7611950	688	18.12	11130	11130	11020	14430	7770	11100	11063.88	2.43	-1710	82	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15350	-27.69	20221214	10620	4.52	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
112	20231211	100327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11080	-20	5	-0.18	2962260	267	7.03	11130	11130	11080	14430	7770	11100	11094.61	2.43	-1710	0	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1263	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15350	-27.82	20221214	10620	4.33	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
113	20231211	090327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11130	30	2	0.27	22260	2	0.05	11130	11130	11130	14430	7770	11100	11130.00	2.43	-1710	0	11160	11130	11070	11040	10980	11145	11055	60	3330	500	7770	10	1	11400000	1269	3.40	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15350	-27.49	20221214	10620	4.80	20231102	1.02	N	024090	500	60 억	276869	N	N	0	N	N
114	20231208	160323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	100	2	0.91	42121970	3797	113.48	11100	11100	11010	14300	7700	11000	11093.49	2.43	0	53	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
115	20231208	150326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	100	2	0.91	40890630	3686	110.16	11100	11100	11010	14300	7700	11000	11093.50	2.43	0	78	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1265	3.39	0.46	12	0.03	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
116	20231208	140324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	100	2	0.91	22577900	2035	60.82	11100	11100	11010	14300	7700	11000	11094.79	2.43	0	10	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1265	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
117	20231208	130324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	90	2	0.82	22367020	2016	60.25	11100	11100	11010	14300	7700	11000	11094.75	2.43	0	2	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1264	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
118	20231208	120321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	100	2	0.91	21201550	1911	57.11	11100	11100	11010	14300	7700	11000	11094.48	2.43	0	33	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1265	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
119	20231208	110319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	90	2	0.82	12959080	1168	34.91	11100	11100	11010	14300	7700	11000	11095.10	2.43	0	80	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
120	20231208	100325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	90	2	0.82	10131010	913	27.29	11100	11100	11010	14300	7700	11000	11096.40	2.43	0	17	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
121	20231208	090322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11010	10	2	0.09	565560	51	1.52	11100	11100	11010	14300	7700	11000	11089.41	2.43	0	6	11066	11032	10966	10932	10866	11050	10950	60	3300	500	7700	10	1	11400000	1255	3.36	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.97	10620	20231102	3.67	14970	-26.45	20230303	10620	3.67	20231102	15500	-28.97	20221208	10620	3.67	20231102	1.03	N	024090	500	60 억	276869	N	N	3	N	N
122	20231207	160321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	130	2	1.20	36677540	3345	70.39	11000	11000	10900	14130	7610	10870	10964.88	2.41	0	-138	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1254	3.36	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.03	N	024090	500	60 억	274757	N	N	3	N	N
123	20231207	150323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10970	100	2	0.92	34302350	3129	65.85	11000	11000	10900	14130	7610	10870	10962.72	2.41	0	-125	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1251	3.35	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.23	10620	20231102	3.30	14970	-26.72	20230303	10620	3.30	20231102	15500	-29.23	20221208	10620	3.30	20231102	1.03	N	024090	500	60 억	274757	N	N	10	N	N
124	20231207	140322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10960	90	2	0.83	32098780	2928	61.62	11000	11000	10900	14130	7610	10870	10962.70	2.41	0	-120	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1249	3.35	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.29	10620	20231102	3.20	14970	-26.79	20230303	10620	3.20	20231102	15500	-29.29	20221208	10620	3.20	20231102	1.03	N	024090	500	60 억	274757	N	N	10	N	N
125	20231207	130322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	130	2	1.20	30028820	2739	57.64	11000	11000	10900	14130	7610	10870	10963.42	2.41	0	-111	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1254	3.36	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.03	N	024090	500	60 억	274757	N	N	10	N	N
126	20231207	120322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	130	2	1.20	19694620	1795	37.77	11000	11000	10900	14130	7610	10870	10971.93	2.41	0	-28	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1254	3.36	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.03	N	024090	500	60 억	274757	N	N	10	N	N
127	20231207	110319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	130	2	1.20	16713020	1523	32.05	11000	11000	10900	14130	7610	10870	10973.75	2.41	0	0	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1254	3.36	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.03	N	024090	500	60 억	274757	N	N	10	N	N
128	20231207	100320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	130	2	1.20	7189530	654	13.76	11000	11000	10900	14130	7610	10870	10993.17	2.41	0	0	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1254	3.36	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.03	N	024090	500	60 억	274757	N	N	10	N	N
129	20231207	090322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	130	2	1.20	1122000	102	2.15	11000	11000	11000	14130	7610	10870	11000.00	2.41	0	0	11176	11022	10946	10792	10716	10985	10755	60	3260	500	7600	10	1	11400000	1254	3.36	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.03	N	024090	500	60 억	274757	N	N	10	N	N
130	20231206	160316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10870	-30	5	-0.28	52006510	4752	306.98	10970	11100	10870	14170	7630	10900	10944.13	2.41	0	-394	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1239	3.32	0.45	12	0.04	3274.00	24366.00	15500	20221208	-29.87	10620	20231102	2.35	14970	-27.39	20230303	10620	2.35	20231102	15500	-29.87	20221208	10620	2.35	20231102	1.08	N	024090	500	60 억	275003	N	N	10	N	N
131	20231206	150323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10880	-20	5	-0.18	47242230	4314	278.68	10970	11100	10880	14170	7630	10900	10950.91	2.41	0	-76	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1240	3.32	0.45	12	0.04	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.08	N	024090	500	60 억	275003	N	N	2	N	N
132	20231206	140321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11070	170	2	1.56	10335140	936	60.47	10970	11100	10970	14170	7630	10900	11041.82	2.41	0	-52	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1262	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.08	N	024090	500	60 억	275003	N	N	2	N	N
133	20231206	130319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11070	170	2	1.56	10324070	935	60.40	10970	11100	10970	14170	7630	10900	11041.79	2.41	0	-52	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1262	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.08	N	024090	500	60 억	275003	N	N	2	N	N
134	20231206	120318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11050	150	2	1.38	9738240	882	56.98	10970	11100	10970	14170	7630	10900	11041.09	2.41	0	-52	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1260	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.71	10620	20231102	4.05	14970	-26.19	20230303	10620	4.05	20231102	15500	-28.71	20221208	10620	4.05	20231102	1.08	N	024090	500	60 억	275003	N	N	2	N	N
135	20231206	110322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	100	2	0.92	6014550	545	35.21	10970	11100	10970	14170	7630	10900	11035.87	2.41	0	-10	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1254	3.36	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.08	N	024090	500	60 억	275003	N	N	2	N	N
136	20231206	100320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11080	180	2	1.65	3666950	333	21.51	10970	11100	10970	14170	7630	10900	11011.86	2.41	0	-10	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1263	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.08	N	024090	500	60 억	275003	N	N	2	N	N
137	20231206	090320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10970	70	2	0.64	54850	5	0.32	10970	10970	10970	14170	7630	10900	10970.00	2.41	0	2	11186	11042	10956	10812	10726	11000	10770	60	3270	500	7630	10	1	11400000	1251	3.35	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.23	10620	20231102	3.30	14970	-26.72	20230303	10620	3.30	20231102	15500	-29.23	20221208	10620	3.30	20231102	1.08	N	024090	500	60 억	275003	N	N	2	N	N
138	20231205	160320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10900	-100	5	-0.91	17037500	1548	51.11	11090	11100	10870	14300	7700	11000	11006.83	2.41	0	15	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1243	3.33	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.68	10620	20231102	2.64	14970	-27.19	20230303	10620	2.64	20231102	15500	-29.68	20221208	10620	2.64	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
139	20231205	150320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10930	-70	5	-0.64	12924370	1171	38.66	11090	11100	10930	14300	7700	11000	11037.04	2.41	0	46	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1246	3.34	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.48	10620	20231102	2.92	14970	-26.99	20230303	10620	2.92	20231102	15500	-29.48	20221208	10620	2.92	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
140	20231205	140321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	90	2	0.82	8559350	774	25.55	11090	11100	11000	14300	7700	11000	11058.59	2.41	0	72	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
141	20231205	130321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	90	2	0.82	8559350	774	25.55	11090	11100	11000	14300	7700	11000	11058.59	2.41	0	72	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
142	20231205	120318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11010	10	2	0.09	7091750	641	21.16	11090	11100	11000	14300	7700	11000	11063.57	2.41	0	65	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1255	3.36	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.97	10620	20231102	3.67	14970	-26.45	20230303	10620	3.67	20231102	15500	-28.97	20221208	10620	3.67	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
143	20231205	110318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11040	40	2	0.36	5216560	471	15.55	11090	11100	11000	14300	7700	11000	11075.50	2.41	0	76	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1259	3.37	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.77	10620	20231102	3.95	14970	-26.25	20230303	10620	3.95	20231102	15500	-28.77	20221208	10620	3.95	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
144	20231205	100319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	100	2	0.91	3155800	285	9.41	11090	11100	11000	14300	7700	11000	11072.98	2.41	0	16	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
145	20231205	090317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	0	3	0.00	753280	68	2.24	11090	11090	11000	14300	7700	11000	11077.65	2.41	0	5	11133	11066	11023	10956	10913	11045	10935	60	3300	500	7700	10	1	11400000	1254	3.36	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.08	N	024090	500	60 억	274988	N	N	2	N	N
146	20231204	160319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	-90	5	-0.81	33369460	3029	124.70	11090	11090	10980	14410	7770	11090	11016.66	2.41	0	-163	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1254	3.36	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.08	N	024090	500	60 억	275151	N	N	2	N	N
147	20231204	150320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10990	-100	5	-0.90	31697550	2877	118.44	11090	11090	10980	14410	7770	11090	11017.57	2.41	0	-141	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1253	3.36	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.10	10620	20231102	3.48	14970	-26.59	20230303	10620	3.48	20231102	15500	-29.10	20221208	10620	3.48	20231102	1.08	N	024090	500	60 억	275151	N	N	1	N	N
148	20231204	140318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11000	-90	5	-0.81	25233030	2289	94.24	11090	11090	10980	14410	7770	11090	11023.60	2.41	0	-83	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1254	3.36	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.08	N	024090	500	60 억	275151	N	N	1	N	N
149	20231204	130317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10980	-110	5	-0.99	24639030	2235	92.01	11090	11090	10980	14410	7770	11090	11024.17	2.41	0	-83	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1252	3.35	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.16	10620	20231102	3.39	14970	-26.65	20230303	10620	3.39	20231102	15500	-29.16	20221208	10620	3.39	20231102	1.08	N	024090	500	60 억	275151	N	N	1	N	N
150	20231204	120318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11020	-70	5	-0.63	16779510	1520	62.58	11090	11090	11010	14410	7770	11090	11039.15	2.41	0	-24	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1256	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.90	10620	20231102	3.77	14970	-26.39	20230303	10620	3.77	20231102	15500	-28.90	20221208	10620	3.77	20231102	1.08	N	024090	500	60 억	275151	N	N	1	N	N
151	20231204	110318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11050	-40	5	-0.36	13174930	1193	49.11	11090	11090	11020	14410	7770	11090	11043.53	2.41	0	4	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1260	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.71	10620	20231102	4.05	14970	-26.19	20230303	10620	4.05	20231102	15500	-28.71	20221208	10620	4.05	20231102	1.08	N	024090	500	60 억	275151	N	N	1	N	N
152	20231204	100318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11020	-70	5	-0.63	12401350	1123	46.23	11090	11090	11020	14410	7770	11090	11043.05	2.41	0	-1	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1256	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.90	10620	20231102	3.77	14970	-26.39	20230303	10620	3.77	20231102	15500	-28.90	20221208	10620	3.77	20231102	1.08	N	024090	500	60 억	275151	N	N	1	N	N
153	20231204	090317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	0	3	0.00	11090	1	0.04	11090	11090	11090	14410	7770	11090	11090.00	2.41	0	0	11243	11166	11083	11006	10923	11125	10965	60	3320	500	7760	10	1	11400000	1264	3.39	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.08	N	024090	500	60 억	275151	N	N	1	N	N
154	20231201	160317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11090	-10	5	-0.09	26837400	2426	109.77	11160	11160	11000	14430	7770	11100	11062.40	2.41	0	-72	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1264	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.08	N	024090	500	60 억	275233	N	N	1	N	N
155	20231201	150317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11080	-20	5	-0.18	25066650	2266	102.53	11160	11160	11000	14430	7770	11100	11062.07	2.41	0	-47	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1263	3.38	0.45	12	0.02	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.08	N	024090	500	60 억	275233	N	N	0	N	N
156	20231201	140317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11040	-60	5	-0.54	17150410	1547	70.00	11160	11160	11030	14430	7770	11100	11086.24	2.41	0	-52	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1259	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.77	10620	20231102	3.95	14970	-26.25	20230303	10620	3.95	20231102	15500	-28.77	20221208	10620	3.95	20231102	1.08	N	024090	500	60 억	275233	N	N	0	N	N
157	20231201	130316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11120	20	2	0.18	9468760	852	38.55	11160	11160	11050	14430	7770	11100	11113.57	2.41	0	-12	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1268	3.40	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.26	10620	20231102	4.71	14970	-25.72	20230303	10620	4.71	20231102	15500	-28.26	20221208	10620	4.71	20231102	1.08	N	024090	500	60 억	275233	N	N	0	N	N
158	20231201	120318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	0	3	0.00	4768280	428	19.37	11160	11160	11080	14430	7770	11100	11140.84	2.41	0	3	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억	275233	N	N	0	N	N
159	20231201	110317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11150	50	2	0.45	4146670	372	16.83	11160	11160	11080	14430	7770	11100	11146.96	2.41	0	0	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1271	3.41	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.06	10620	20231102	4.99	14970	-25.52	20230303	10620	4.99	20231102	15500	-28.06	20221208	10620	4.99	20231102	1.08	N	024090	500	60 억	275233	N	N	0	N	N
160	20231201	100318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11150	50	2	0.45	2530470	227	10.27	11160	11160	11080	14430	7770	11100	11147.44	2.41	0	0	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1271	3.41	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.06	10620	20231102	4.99	14970	-25.52	20230303	10620	4.99	20231102	15500	-28.06	20221208	10620	4.99	20231102	1.08	N	024090	500	60 억	275233	N	N	0	N	N
161	20231201	090314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	14430	7770	11100	0.00	2.41	0	0	11260	11180	11090	11010	10920	11220	11050	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억	275233	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History