KissMeData/007280/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
3	20231229	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
4	20231229	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
5	20231229	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
6	20231229	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
7	20231229	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
8	20231229	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
9	20231229	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	133	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125265	N	N	12	N	N
10	20231228	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	20226119	11300	52.50	1786	1797	1786	2320	1251	1786	1789.92	0.21	0	-505	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125132	N	N	12	N	N
11	20231228	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	7	2	0.39	17607597	9841	45.72	1786	1797	1786	2320	1251	1786	1789.21	0.21	0	27	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1086	2.70	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.01	1679	20230726	6.79	2270	-21.01	20230221	1679	6.79	20230726	2270	-21.01	20230221	1679	6.79	20230726	0.42	N	007280	500	302 억	125132	N	N	0	N	N
12	20231228	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	0	3	0.00	15209313	8504	39.51	1786	1797	1786	2320	1251	1786	1788.49	0.21	0	4	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1082	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.32	1679	20230726	6.37	2270	-21.32	20230221	1679	6.37	20230726	2270	-21.32	20230221	1679	6.37	20230726	0.42	N	007280	500	302 억	125132	N	N	0	N	N
13	20231228	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	0	3	0.00	15012698	8394	39.00	1786	1797	1786	2320	1251	1786	1788.50	0.21	0	4	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1082	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.32	1679	20230726	6.37	2270	-21.32	20230221	1679	6.37	20230726	2270	-21.32	20230221	1679	6.37	20230726	0.42	N	007280	500	302 억	125132	N	N	0	N	N
14	20231228	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	1	2	0.06	10824967	6053	28.12	1786	1797	1786	2320	1251	1786	1788.36	0.21	0	4	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1083	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.28	1679	20230726	6.43	2270	-21.28	20230221	1679	6.43	20230726	2270	-21.28	20230221	1679	6.43	20230726	0.42	N	007280	500	302 억	125132	N	N	0	N	N
15	20231228	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	11	2	0.62	6554847	3666	17.03	1786	1797	1786	2320	1251	1786	1788.01	0.21	0	1	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1089	2.71	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125132	N	N	0	N	N
16	20231228	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	2	2	0.11	1766827	989	4.60	1786	1789	1786	2320	1251	1786	1786.48	0.21	0	0	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1083	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.23	1679	20230726	6.49	2270	-21.23	20230221	1679	6.49	20230726	2270	-21.23	20230221	1679	6.49	20230726	0.42	N	007280	500	302 억	125132	N	N	0	N	N
17	20231228	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	0	3	0.00	1241270	695	3.23	1786	1786	1786	2320	1251	1786	1786.00	0.21	0	0	1812	1799	1787	1774	1762	1793	1768	303	534	500	1280	1	1	60589598	1082	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.32	1679	20230726	6.37	2270	-21.32	20230221	1679	6.37	20230726	2270	-21.32	20230221	1679	6.37	20230726	0.42	N	007280	500	302 억	125132	N	N	0	N	N
18	20231227	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	1	2	0.06	38430729	21523	42.83	1800	1800	1775	2320	1250	1785	1785.57	0.21	0	41	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1082	2.69	0.54	12	0.04	664.00	3322.00	2270	20230221	-21.32	1679	20230726	6.37	2270	-21.32	20230221	1679	6.37	20230726	2270	-21.32	20230221	1679	6.37	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
19	20231227	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	3	2	0.17	37668107	21096	41.98	1800	1800	1775	2320	1250	1785	1785.56	0.21	0	25	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1083	2.69	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.23	1679	20230726	6.49	2270	-21.23	20230221	1679	6.49	20230726	2270	-21.23	20230221	1679	6.49	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
20	20231227	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1776	-9	5	-0.50	35971132	20141	40.08	1800	1800	1775	2320	1250	1785	1785.97	0.21	0	-13	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1076	2.67	0.53	12	0.03	664.00	3322.00	2270	20230221	-21.76	1679	20230726	5.78	2270	-21.76	20230221	1679	5.78	20230726	2270	-21.76	20230221	1679	5.78	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
21	20231227	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	3	2	0.17	34951112	19568	38.94	1800	1800	1775	2320	1250	1785	1786.14	0.21	0	-13	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1083	2.69	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.23	1679	20230726	6.49	2270	-21.23	20230221	1679	6.49	20230726	2270	-21.23	20230221	1679	6.49	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
22	20231227	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	7	2	0.39	33207614	18589	36.99	1800	1800	1775	2320	1250	1785	1786.41	0.21	0	-13	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1086	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.06	1679	20230726	6.73	2270	-21.06	20230221	1679	6.73	20230726	2270	-21.06	20230221	1679	6.73	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
23	20231227	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	9	2	0.50	25520638	14270	28.40	1800	1800	1780	2320	1250	1785	1788.41	0.21	0	-92	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1087	2.70	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.97	1679	20230726	6.85	2270	-20.97	20230221	1679	6.85	20230726	2270	-20.97	20230221	1679	6.85	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
24	20231227	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	-2	5	-0.11	13928148	7765	15.45	1800	1800	1782	2320	1250	1785	1793.71	0.21	0	-157	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1080	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.45	1679	20230726	6.19	2270	-21.45	20230221	1679	6.19	20230726	2270	-21.45	20230221	1679	6.19	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
25	20231227	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	15	2	0.84	45000	25	0.05	1800	1800	1800	2320	1250	1785	1800.00	0.21	0	1	1809	1796	1787	1774	1765	1792	1770	303	535	500	1280	1	1	60589598	1091	2.71	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.42	N	007280	500	302 억	125305	N	N	0	N	N
26	20231226	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-16	5	-0.89	89775530	50250	124.86	1797	1800	1778	2340	1261	1801	1786.58	0.21	0	-161	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1082	2.69	0.54	12	0.08	664.00	3322.00	2270	20230221	-21.37	1679	20230726	6.31	2270	-21.37	20230221	1679	6.31	20230726	2270	-21.37	20230221	1679	6.31	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
27	20231226	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	-4	5	-0.22	86685608	48519	120.56	1797	1800	1778	2340	1261	1801	1786.63	0.21	0	-183	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1089	2.71	0.54	12	0.08	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
28	20231226	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	-7	5	-0.39	77503427	43402	107.84	1797	1800	1778	2340	1261	1801	1785.71	0.21	0	-178	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1087	2.70	0.54	12	0.07	664.00	3322.00	2270	20230221	-20.97	1679	20230726	6.85	2270	-20.97	20230221	1679	6.85	20230726	2270	-20.97	20230221	1679	6.85	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
29	20231226	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	-2	5	-0.11	62660789	35107	87.23	1797	1800	1778	2340	1261	1801	1784.85	0.21	0	-175	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1090	2.71	0.54	12	0.06	664.00	3322.00	2270	20230221	-20.75	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2270	-20.75	20230221	1679	7.15	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
30	20231226	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-1	5	-0.06	61019315	34192	84.96	1797	1800	1778	2340	1261	1801	1784.61	0.21	0	-105	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1091	2.71	0.54	12	0.06	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
31	20231226	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-14	5	-0.78	9343591	5231	13.00	1797	1797	1782	2340	1261	1801	1786.20	0.21	0	33	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1083	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.28	1679	20230726	6.43	2270	-21.28	20230221	1679	6.43	20230726	2270	-21.28	20230221	1679	6.43	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
32	20231226	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-14	5	-0.78	6754941	3781	9.39	1797	1797	1784	2340	1261	1801	1786.55	0.21	0	-30	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1083	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.28	1679	20230726	6.43	2270	-21.28	20230221	1679	6.43	20230726	2270	-21.28	20230221	1679	6.43	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
33	20231226	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-9	5	-0.50	203019	113	0.28	1797	1797	1792	2340	1261	1801	1796.63	0.21	0	-16	1814	1807	1794	1787	1774	1811	1791	303	539	500	1290	1	1	60589598	1086	2.70	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.06	1679	20230726	6.73	2270	-21.06	20230221	1679	6.73	20230726	2270	-21.06	20230221	1679	6.73	20230726	0.42	N	007280	500	302 억	125574	N	N	0	N	N
34	20231222	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1801	11	2	0.61	72087916	40245	192.69	1800	1801	1781	2325	1253	1790	1791.23	0.21	0	118	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1091	2.71	0.54	12	0.07	664.00	3322.00	2270	20230221	-20.66	1679	20230726	7.27	2270	-20.66	20230221	1679	7.27	20230726	2270	-20.66	20230221	1679	7.27	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
35	20231222	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	-7	5	-0.39	61550887	34366	164.54	1800	1800	1781	2325	1253	1790	1791.04	0.21	0	-14	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1080	2.69	0.54	12	0.06	664.00	3322.00	2270	20230221	-21.45	1679	20230726	6.19	2270	-21.45	20230221	1679	6.19	20230726	2270	-21.45	20230221	1679	6.19	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
36	20231222	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	5	2	0.28	39817088	22218	106.38	1800	1800	1788	2325	1253	1790	1792.11	0.21	0	-14	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1088	2.70	0.54	12	0.04	664.00	3322.00	2270	20230221	-20.93	1679	20230726	6.91	2270	-20.93	20230221	1679	6.91	20230726	2270	-20.93	20230221	1679	6.91	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
37	20231222	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	8	2	0.45	37769068	21078	100.92	1800	1800	1788	2325	1253	1790	1791.87	0.21	0	-14	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1089	2.71	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.79	1679	20230726	7.09	2270	-20.79	20230221	1679	7.09	20230726	2270	-20.79	20230221	1679	7.09	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
38	20231222	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	9	2	0.50	36727597	20499	98.15	1800	1800	1788	2325	1253	1790	1791.68	0.21	0	-14	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1090	2.71	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.75	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2270	-20.75	20230221	1679	7.15	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
39	20231222	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	7	2	0.39	31212490	17430	83.45	1800	1800	1788	2325	1253	1790	1790.73	0.21	0	-10	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1089	2.71	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.84	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2270	-20.84	20230221	1679	7.03	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
40	20231222	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1791	1	2	0.06	28386421	15858	75.93	1800	1800	1788	2325	1253	1790	1790.04	0.21	0	-2	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1085	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.10	1679	20230726	6.67	2270	-21.10	20230221	1679	6.67	20230726	2270	-21.10	20230221	1679	6.67	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
41	20231222	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2325	1253	1790	0.00	0.21	0	0	1827	1808	1799	1780	1771	1804	1776	303	535	500	1280	1	1	60589598	1085	2.70	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.15	1679	20230726	6.61	2270	-21.15	20230221	1679	6.61	20230726	2270	-21.15	20230221	1679	6.61	20230726	0.43	N	007280	500	302 억	125486	N	N	0	N	N
42	20231221	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	-8	5	-0.44	37442129	20865	58.38	1799	1818	1790	2335	1259	1798	1794.50	0.21	0	-1289	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1085	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.15	1679	20230726	6.61	2270	-21.15	20230221	1679	6.61	20230726	2270	-21.15	20230221	1679	6.61	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
43	20231221	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-3	5	-0.17	18505271	10296	28.81	1799	1818	1793	2335	1259	1798	1797.33	0.21	0	-129	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1088	2.70	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.93	1679	20230726	6.91	2270	-20.93	20230221	1679	6.91	20230726	2270	-20.93	20230221	1679	6.91	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
44	20231221	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-3	5	-0.17	16545960	9204	25.75	1799	1818	1793	2335	1259	1798	1797.69	0.21	0	-114	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1088	2.70	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.93	1679	20230726	6.91	2270	-20.93	20230221	1679	6.91	20230726	2270	-20.93	20230221	1679	6.91	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
45	20231221	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	2	2	0.11	13496681	7504	20.99	1799	1818	1794	2335	1259	1798	1798.60	0.21	0	-138	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1091	2.71	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
46	20231221	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-3	5	-0.17	12125533	6741	18.86	1799	1818	1794	2335	1259	1798	1798.77	0.21	0	-118	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1088	2.70	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.93	1679	20230726	6.91	2270	-20.93	20230221	1679	6.91	20230726	2270	-20.93	20230221	1679	6.91	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
47	20231221	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-3	5	-0.17	10788152	5996	16.78	1799	1818	1795	2335	1259	1798	1799.22	0.21	0	-111	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1088	2.70	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.93	1679	20230726	6.91	2270	-20.93	20230221	1679	6.91	20230726	2270	-20.93	20230221	1679	6.91	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
48	20231221	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	8	2	0.44	3010292	1669	4.67	1799	1818	1798	2335	1259	1798	1803.65	0.21	0	-79	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1094	2.72	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.44	1679	20230726	7.56	2270	-20.44	20230221	1679	7.56	20230726	2270	-20.44	20230221	1679	7.56	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
49	20231221	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	1	2	0.06	37779	21	0.06	1799	1799	1799	2335	1259	1798	1799.00	0.21	0	0	1844	1821	1805	1782	1766	1813	1774	303	537	500	1290	1	1	60589598	1090	2.71	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.75	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2270	-20.75	20230221	1679	7.15	20230726	0.43	N	007280	500	302 억	125694	N	N	0	N	N
50	20231220	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	5	2	0.28	64046353	35739	88.97	1828	1828	1789	2330	1256	1793	1792.06	0.21	0	959	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1089	2.71	0.54	12	0.06	664.00	3322.00	2270	20230221	-20.79	1679	20230726	7.09	2270	-20.79	20230221	1679	7.09	20230726	2270	-20.79	20230221	1679	7.09	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
51	20231220	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1791	-2	5	-0.11	61459879	34296	85.38	1828	1828	1789	2330	1256	1793	1792.04	0.21	0	944	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1085	2.70	0.54	12	0.06	664.00	3322.00	2270	20230221	-21.10	1679	20230726	6.67	2270	-21.10	20230221	1679	6.67	20230726	2270	-21.10	20230221	1679	6.67	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
52	20231220	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	-3	5	-0.17	48865641	27260	67.86	1828	1828	1789	2330	1256	1793	1792.58	0.21	0	853	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1085	2.70	0.54	12	0.04	664.00	3322.00	2270	20230221	-21.15	1679	20230726	6.61	2270	-21.15	20230221	1679	6.61	20230726	2270	-21.15	20230221	1679	6.61	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
53	20231220	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-1	5	-0.06	29205451	16280	40.53	1828	1828	1791	2330	1256	1793	1793.95	0.21	0	758	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1086	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.06	1679	20230726	6.73	2270	-21.06	20230221	1679	6.73	20230726	2270	-21.06	20230221	1679	6.73	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
54	20231220	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	1	2	0.06	17393129	9691	24.13	1828	1828	1791	2330	1256	1793	1794.77	0.21	0	701	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1087	2.70	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.97	1679	20230726	6.85	2270	-20.97	20230221	1679	6.85	20230726	2270	-20.97	20230221	1679	6.85	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
55	20231220	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	5	2	0.28	5039541	2803	6.98	1828	1828	1793	2330	1256	1793	1797.91	0.21	0	633	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1089	2.71	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.79	1679	20230726	7.09	2270	-20.79	20230221	1679	7.09	20230726	2270	-20.79	20230221	1679	7.09	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
56	20231220	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	6	2	0.33	3738677	2079	5.18	1828	1828	1793	2330	1256	1793	1798.31	0.21	0	498	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1090	2.71	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.75	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2270	-20.75	20230221	1679	7.15	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
57	20231220	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	7	2	0.39	47500	26	0.06	1828	1828	1800	2330	1256	1793	1826.92	0.21	0	0	1835	1813	1802	1780	1769	1808	1775	303	537	500	1290	1	1	60589598	1091	2.71	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.43	N	007280	500	302 억	125402	N	N	0	N	N
58	20231219	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	-7	5	-0.39	72215529	40168	403.58	1824	1824	1791	2340	1260	1800	1797.84	0.21	0	-2046	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1086	2.70	0.54	12	0.07	664.00	3322.00	2270	20230221	-21.01	1679	20230726	6.79	2270	-21.01	20230221	1679	6.79	20230726	2270	-21.01	20230221	1679	6.79	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
59	20231219	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	0	3	0.00	63520463	35320	354.87	1824	1824	1795	2340	1260	1800	1798.43	0.21	0	-467	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1091	2.71	0.54	12	0.06	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
60	20231219	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	0	3	0.00	59818111	33262	334.19	1824	1824	1795	2340	1260	1800	1798.39	0.21	0	-321	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1091	2.71	0.54	12	0.05	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
61	20231219	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	0	3	0.00	36007860	20004	200.98	1824	1824	1795	2340	1260	1800	1800.03	0.21	0	100	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1091	2.71	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
62	20231219	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1802	2	2	0.11	31144336	17298	173.80	1824	1824	1795	2340	1260	1800	1800.46	0.21	0	156	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1092	2.71	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.62	1679	20230726	7.33	2270	-20.62	20230221	1679	7.33	20230726	2270	-20.62	20230221	1679	7.33	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
63	20231219	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	3	2	0.17	30304707	16832	169.11	1824	1824	1795	2340	1260	1800	1800.42	0.21	0	116	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1092	2.72	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.57	1679	20230726	7.39	2270	-20.57	20230221	1679	7.39	20230726	2270	-20.57	20230221	1679	7.39	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
64	20231219	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	0	3	0.00	20956041	11628	116.83	1824	1824	1795	2340	1260	1800	1802.21	0.21	0	72	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1091	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
65	20231219	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	24	2	1.33	2736000	1500	15.07	1824	1824	1824	2340	1260	1800	1824.00	0.21	0	0	1833	1816	1807	1790	1781	1812	1786	303	540	500	1290	1	1	60589598	1105	2.75	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.65	1679	20230726	8.64	2270	-19.65	20230221	1679	8.64	20230726	2270	-19.65	20230221	1679	8.64	20230726	0.43	N	007280	500	302 억	125340	N	N	0	N	N
66	20231218	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-6	5	-0.33	17949396	9953	52.36	1806	1824	1798	2345	1265	1806	1803.42	0.21	0	78	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1091	2.71	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.70	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2270	-20.70	20230221	1679	7.21	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
67	20231218	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	2	2	0.11	14586258	8085	42.53	1806	1824	1798	2345	1265	1806	1804.11	0.21	0	80	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1095	2.72	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.35	1679	20230726	7.68	2270	-20.35	20230221	1679	7.68	20230726	2270	-20.35	20230221	1679	7.68	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
68	20231218	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	4	2	0.22	11326124	6275	33.01	1806	1824	1800	2345	1265	1806	1804.96	0.21	0	43	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1097	2.73	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.26	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2270	-20.26	20230221	1679	7.80	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
69	20231218	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	7672661	4247	22.34	1806	1824	1803	2345	1265	1806	1806.61	0.21	0	44	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1098	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.13	1679	20230726	7.98	2270	-20.13	20230221	1679	7.98	20230726	2270	-20.13	20230221	1679	7.98	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
70	20231218	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	2471529	1366	7.19	1806	1824	1803	2345	1265	1806	1809.32	0.21	0	39	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1098	2.73	0.55	12	0.00	664.00	3322.00	2270	20230221	-20.13	1679	20230726	7.98	2270	-20.13	20230221	1679	7.98	20230726	2270	-20.13	20230221	1679	7.98	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
71	20231218	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	12	2	0.66	2183097	1207	6.35	1806	1824	1803	2345	1265	1806	1808.70	0.21	0	21	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1102	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.91	1679	20230726	8.28	2270	-19.91	20230221	1679	8.28	20230726	2270	-19.91	20230221	1679	8.28	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
72	20231218	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	15	2	0.83	2072211	1146	6.03	1806	1824	1803	2345	1265	1806	1808.21	0.21	0	11	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1103	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.78	1679	20230726	8.46	2270	-19.78	20230221	1679	8.46	20230726	2270	-19.78	20230221	1679	8.46	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
73	20231218	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	0	3	0.00	36120	20	0.11	1806	1806	1806	2345	1265	1806	1806.00	0.21	0	0	1852	1829	1817	1794	1782	1823	1788	303	539	500	1300	1	1	60589598	1094	2.72	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.44	1679	20230726	7.56	2270	-20.44	20230221	1679	7.56	20230726	2270	-20.44	20230221	1679	7.56	20230726	0.42	N	007280	500	302 억	125343	N	N	0	N	N
74	20231215	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	-6	5	-0.33	34226596	18911	78.76	1840	1840	1805	2355	1269	1812	1809.88	0.21	0	113	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1094	2.72	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.44	1679	20230726	7.56	2270	-20.44	20230221	1679	7.56	20230726	2270	-20.44	20230221	1679	7.56	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
75	20231215	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-1	5	-0.06	31052572	17154	71.45	1840	1840	1805	2355	1269	1812	1810.22	0.21	0	73	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1097	2.73	0.55	12	0.03	664.00	3322.00	2270	20230221	-20.22	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2270	-20.22	20230221	1679	7.86	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
76	20231215	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-2	5	-0.11	21104320	11658	48.55	1840	1840	1805	2355	1269	1812	1810.29	0.21	0	38	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1097	2.73	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.26	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2270	-20.26	20230221	1679	7.80	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
77	20231215	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	-3	5	-0.17	13839245	7639	31.82	1840	1840	1805	2355	1269	1812	1811.66	0.21	0	38	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1096	2.72	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.31	1679	20230726	7.74	2270	-20.31	20230221	1679	7.74	20230726	2270	-20.31	20230221	1679	7.74	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
78	20231215	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	1	2	0.06	10891147	6009	25.03	1840	1840	1805	2355	1269	1812	1812.47	0.21	0	38	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1098	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.13	1679	20230726	7.98	2270	-20.13	20230221	1679	7.98	20230726	2270	-20.13	20230221	1679	7.98	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
79	20231215	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	2	2	0.11	9850404	5435	22.64	1840	1840	1805	2355	1269	1812	1812.40	0.21	0	40	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1099	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.09	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2270	-20.09	20230221	1679	8.04	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
80	20231215	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-1	5	-0.06	5452527	3008	12.53	1840	1840	1805	2355	1269	1812	1812.68	0.21	0	0	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1097	2.73	0.55	12	0.00	664.00	3322.00	2270	20230221	-20.22	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2270	-20.22	20230221	1679	7.86	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
81	20231215	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	20	2	1.10	929160	505	2.10	1840	1840	1832	2355	1269	1812	1839.92	0.21	0	0	1841	1826	1814	1799	1787	1834	1807	303	543	500	1300	1	1	60589598	1110	2.76	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.30	1679	20230726	9.11	2270	-19.30	20230221	1679	9.11	20230726	2270	-19.30	20230221	1679	9.11	20230726	0.42	N	007280	500	302 억	125350	N	N	0	N	N
82	20231214	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-7	5	-0.38	43388403	23990	89.46	1802	1829	1802	2360	1274	1819	1808.60	0.21	0	-744	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1098	2.73	0.55	12	0.04	664.00	3322.00	2270	20230221	-20.18	1679	20230726	7.92	2270	-20.18	20230221	1679	7.92	20230726	2270	-20.18	20230221	1679	7.92	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
83	20231214	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	-10	5	-0.55	39554713	21874	81.57	1802	1829	1802	2360	1274	1819	1808.30	0.21	0	-175	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1096	2.72	0.54	12	0.04	664.00	3322.00	2270	20230221	-20.31	1679	20230726	7.74	2270	-20.31	20230221	1679	7.74	20230726	2270	-20.31	20230221	1679	7.74	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
84	20231214	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	-12	5	-0.66	33944252	18768	69.99	1802	1829	1802	2360	1274	1819	1808.62	0.21	0	50	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1095	2.72	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.40	1679	20230726	7.62	2270	-20.40	20230221	1679	7.62	20230726	2270	-20.40	20230221	1679	7.62	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
85	20231214	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-4	5	-0.22	14542721	8031	29.95	1802	1829	1802	2360	1274	1819	1810.82	0.21	0	-36	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1100	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.04	1679	20230726	8.10	2270	-20.04	20230221	1679	8.10	20230726	2270	-20.04	20230221	1679	8.10	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
86	20231214	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-3	5	-0.16	11491737	6346	23.66	1802	1829	1802	2360	1274	1819	1810.86	0.21	0	-71	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1100	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.00	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2270	-20.00	20230221	1679	8.16	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
87	20231214	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-8	5	-0.44	10863456	6000	22.37	1802	1829	1802	2360	1274	1819	1810.58	0.21	0	101	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1097	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.22	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2270	-20.22	20230221	1679	7.86	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
88	20231214	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	7	2	0.38	1602405	880	3.28	1802	1829	1802	2360	1274	1819	1820.91	0.21	0	-71	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1106	2.75	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.56	1679	20230726	8.76	2270	-19.56	20230221	1679	8.76	20230726	2270	-19.56	20230221	1679	8.76	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
89	20231214	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	10	2	0.55	382348	212	0.79	1802	1829	1802	2360	1274	1819	1803.53	0.21	0	-12	1835	1826	1813	1804	1791	1831	1809	303	541	500	1300	1	1	60589598	1108	2.75	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.43	1679	20230726	8.93	2270	-19.43	20230221	1679	8.93	20230726	2270	-19.43	20230221	1679	8.93	20230726	0.42	N	007280	500	302 억	125427	N	N	0	N	N
90	20231213	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	2	2	0.11	48542595	26816	208.10	1817	1822	1800	2360	1272	1817	1810.21	0.21	0	59	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1102	2.74	0.55	12	0.04	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
91	20231213	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	3	2	0.17	48217019	26637	206.71	1817	1822	1800	2360	1272	1817	1810.15	0.21	0	62	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1103	2.74	0.55	12	0.04	664.00	3322.00	2270	20230221	-19.82	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2270	-19.82	20230221	1679	8.40	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
92	20231213	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	-13	5	-0.72	46624670	25760	199.91	1817	1822	1800	2360	1272	1817	1809.96	0.21	0	50	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1093	2.72	0.54	12	0.04	664.00	3322.00	2270	20230221	-20.53	1679	20230726	7.44	2270	-20.53	20230221	1679	7.44	20230726	2270	-20.53	20230221	1679	7.44	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
93	20231213	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-7	5	-0.39	46006724	25418	197.25	1817	1822	1800	2360	1272	1817	1810.01	0.21	0	2	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1097	2.73	0.54	12	0.04	664.00	3322.00	2270	20230221	-20.26	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2270	-20.26	20230221	1679	7.80	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
94	20231213	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-3	5	-0.17	44274478	24461	189.83	1817	1822	1800	2360	1272	1817	1810.00	0.21	0	-77	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1099	2.73	0.55	12	0.04	664.00	3322.00	2270	20230221	-20.09	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2270	-20.09	20230221	1679	8.04	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
95	20231213	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-3	5	-0.17	41984987	23190	179.96	1817	1822	1800	2360	1272	1817	1810.48	0.21	0	-130	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1099	2.73	0.55	12	0.04	664.00	3322.00	2270	20230221	-20.09	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2270	-20.09	20230221	1679	8.04	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
96	20231213	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-6	5	-0.33	13236150	7276	56.46	1817	1822	1810	2360	1272	1817	1819.15	0.21	0	-115	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1097	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.22	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2270	-20.22	20230221	1679	7.86	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
97	20231213	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	0	3	0.00	79948	44	0.34	1817	1817	1817	2360	1272	1817	1817.00	0.21	0	-39	1877	1846	1829	1798	1781	1838	1790	303	543	500	1300	1	1	60589598	1101	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.96	1679	20230726	8.22	2270	-19.96	20230221	1679	8.22	20230726	2270	-19.96	20230221	1679	8.22	20230726	0.42	N	007280	500	302 억	125528	N	N	0	N	N
98	20231212	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	-2	5	-0.11	23405466	12885	59.99	1860	1860	1812	2360	1274	1819	1816.49	0.21	0	-797	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1101	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.96	1679	20230726	8.22	2270	-19.96	20230221	1679	8.22	20230726	2270	-19.96	20230221	1679	8.22	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
99	20231212	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-5	5	-0.27	22827504	12567	58.51	1860	1860	1812	2360	1274	1819	1816.46	0.21	0	-529	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1099	2.73	0.55	12	0.02	664.00	3322.00	2270	20230221	-20.09	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2270	-20.09	20230221	1679	8.04	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
100	20231212	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-7	5	-0.38	15577226	8575	39.93	1860	1860	1812	2360	1274	1819	1816.59	0.21	0	-144	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1098	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.18	1679	20230726	7.92	2270	-20.18	20230221	1679	7.92	20230726	2270	-20.18	20230221	1679	7.92	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
101	20231212	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-3	5	-0.16	8455630	4649	21.65	1860	1860	1814	2360	1274	1819	1818.81	0.21	0	-126	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1100	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.00	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2270	-20.00	20230221	1679	8.16	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
102	20231212	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	4	2	0.22	7138173	3924	18.27	1860	1860	1814	2360	1274	1819	1819.11	0.21	0	-22	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1105	2.75	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.69	1679	20230726	8.58	2270	-19.69	20230221	1679	8.58	20230726	2270	-19.69	20230221	1679	8.58	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
103	20231212	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-4	5	-0.22	4694599	2579	12.01	1860	1860	1814	2360	1274	1819	1820.32	0.21	0	-22	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1100	2.73	0.55	12	0.00	664.00	3322.00	2270	20230221	-20.04	1679	20230726	8.10	2270	-20.04	20230221	1679	8.10	20230726	2270	-20.04	20230221	1679	8.10	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
104	20231212	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	-2	5	-0.11	1602839	876	4.08	1860	1860	1816	2360	1274	1819	1829.72	0.21	0	-22	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1101	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.96	1679	20230726	8.22	2270	-19.96	20230221	1679	8.22	20230726	2270	-19.96	20230221	1679	8.22	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
105	20231212	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	37	2	2.03	396092	213	0.99	1860	1860	1856	2360	1274	1819	1859.59	0.21	0	-28	1865	1842	1826	1803	1787	1834	1795	303	541	500	1300	1	1	60589598	1125	2.80	0.56	12	0.00	664.00	3322.00	2270	20230221	-18.24	1679	20230726	10.54	2270	-18.24	20230221	1679	10.54	20230726	2270	-18.24	20230221	1679	10.54	20230726	0.42	N	007280	500	302 억	125676	N	N	0	N	N
106	20231211	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	4	2	0.22	38952178	21477	209.39	1847	1849	1810	2355	1271	1815	1813.67	0.21	-202	-181	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1102	2.74	0.55	12	0.04	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
107	20231211	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	4	2	0.22	38321013	21130	206.01	1847	1849	1810	2355	1271	1815	1813.58	0.21	-202	-181	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1102	2.74	0.55	12	0.03	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
108	20231211	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-5	5	-0.28	29623355	16327	159.18	1847	1849	1810	2355	1271	1815	1814.38	0.21	-202	-181	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1097	2.73	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.26	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2270	-20.26	20230221	1679	7.80	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
109	20231211	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	2	2	0.11	11470942	6304	61.46	1847	1849	1814	2355	1271	1815	1819.63	0.21	-202	-178	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1101	2.74	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.96	1679	20230726	8.22	2270	-19.96	20230221	1679	8.22	20230726	2270	-19.96	20230221	1679	8.22	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
110	20231211	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	5	2	0.28	10520962	5782	56.37	1847	1849	1814	2355	1271	1815	1819.61	0.21	-202	-174	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1103	2.74	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.82	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2270	-19.82	20230221	1679	8.40	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
111	20231211	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-1	5	-0.06	10471821	5755	56.11	1847	1849	1814	2355	1271	1815	1819.60	0.21	-202	-148	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1099	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.09	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2270	-20.09	20230221	1679	8.04	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
112	20231211	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	7	2	0.39	1876505	1024	9.98	1847	1849	1818	2355	1271	1815	1832.52	0.21	-202	-118	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1104	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.74	1679	20230726	8.52	2270	-19.74	20230221	1679	8.52	20230726	2270	-19.74	20230221	1679	8.52	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
113	20231211	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	30	2	1.65	371290	201	1.96	1847	1849	1843	2355	1271	1815	1847.21	0.21	-202	-33	1862	1838	1824	1800	1786	1831	1793	303	540	500	1300	1	1	60589598	1118	2.78	0.56	12	0.00	664.00	3322.00	2270	20230221	-18.72	1679	20230726	9.89	2270	-18.72	20230221	1679	9.89	20230726	2270	-18.72	20230221	1679	9.89	20230726	0.43	N	007280	500	302 억	125655	N	N	0	N	N
114	20231208	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-5	5	-0.27	18646145	10257	61.05	1820	1848	1810	2365	1274	1820	1817.89	0.21	0	537	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1100	2.73	0.55	12	0.02	664.00	3322.00	2270	20230221	-20.04	1679	20230726	8.10	2270	-20.04	20230221	1679	8.10	20230726	2270	-20.04	20230221	1679	8.10	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
115	20231208	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-1	5	-0.05	16979652	9339	55.59	1820	1848	1810	2365	1274	1820	1818.14	0.21	0	400	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1102	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
116	20231208	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-9	5	-0.49	16300481	8965	53.36	1820	1848	1810	2365	1274	1820	1818.24	0.21	0	359	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1097	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.22	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2270	-20.22	20230221	1679	7.86	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
117	20231208	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-4	5	-0.22	14851035	8165	48.60	1820	1848	1810	2365	1274	1820	1818.87	0.21	0	225	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1100	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.00	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2270	-20.00	20230221	1679	8.16	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
118	20231208	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	0	3	0.00	11225480	6173	36.74	1820	1848	1810	2365	1274	1820	1818.48	0.21	0	204	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1103	2.74	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.82	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2270	-19.82	20230221	1679	8.40	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
119	20231208	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	2	2	0.11	11125297	6118	36.41	1820	1848	1810	2365	1274	1820	1818.45	0.21	0	205	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1104	2.74	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.74	1679	20230726	8.52	2270	-19.74	20230221	1679	8.52	20230726	2270	-19.74	20230221	1679	8.52	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
120	20231208	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-10	5	-0.55	8918229	4905	29.19	1820	1848	1810	2365	1274	1820	1818.19	0.21	0	74	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1097	2.73	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.26	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2270	-20.26	20230221	1679	7.80	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
121	20231208	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	0	3	0.00	200200	110	0.65	1820	1820	1820	2365	1274	1820	1820.00	0.21	0	50	1858	1839	1816	1797	1774	1848	1806	303	545	500	1310	1	1	60589598	1103	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.82	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2270	-19.82	20230221	1679	8.40	20230726	0.44	N	007280	500	302 억	125655	N	N	7	N	N
122	20231207	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	2	2	0.11	30507555	16801	123.59	1818	1835	1793	2360	1273	1818	1815.82	0.21	0	-76	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1103	2.74	0.55	12	0.03	664.00	3322.00	2270	20230221	-19.82	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2270	-19.82	20230221	1679	8.40	20230726	0.43	N	007280	500	302 억	125731	N	N	7	N	N
123	20231207	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-8	5	-0.44	27543217	15164	111.55	1818	1835	1793	2360	1273	1818	1816.36	0.21	0	-47	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1097	2.73	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.26	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2270	-20.26	20230221	1679	7.80	20230726	0.43	N	007280	500	302 억	125731	N	N	38	N	N
124	20231207	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	2	2	0.11	21857304	12032	88.51	1818	1835	1793	2360	1273	1818	1816.60	0.21	0	-19	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1103	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.82	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2270	-19.82	20230221	1679	8.40	20230726	0.43	N	007280	500	302 억	125731	N	N	38	N	N
125	20231207	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	0	3	0.00	17464809	9617	70.74	1818	1835	1793	2360	1273	1818	1816.04	0.21	0	-19	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1102	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.91	1679	20230726	8.28	2270	-19.91	20230221	1679	8.28	20230726	2270	-19.91	20230221	1679	8.28	20230726	0.43	N	007280	500	302 억	125731	N	N	38	N	N
126	20231207	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	0	3	0.00	17453903	9611	70.70	1818	1835	1793	2360	1273	1818	1816.03	0.21	0	-19	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1102	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.91	1679	20230726	8.28	2270	-19.91	20230221	1679	8.28	20230726	2270	-19.91	20230221	1679	8.28	20230726	0.43	N	007280	500	302 억	125731	N	N	38	N	N
127	20231207	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-2	5	-0.11	16120244	8874	65.28	1818	1835	1793	2360	1273	1818	1816.57	0.21	0	-15	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1100	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.00	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2270	-20.00	20230221	1679	8.16	20230726	0.43	N	007280	500	302 억	125731	N	N	38	N	N
128	20231207	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	12	2	0.66	9509283	5239	38.54	1818	1835	1793	2360	1273	1818	1815.10	0.21	0	-3	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1109	2.76	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.38	1679	20230726	8.99	2270	-19.38	20230221	1679	8.99	20230726	2270	-19.38	20230221	1679	8.99	20230726	0.43	N	007280	500	302 억	125731	N	N	38	N	N
129	20231207	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	0	3	0.00	216342	119	0.88	1818	1818	1818	2360	1273	1818	1818.00	0.21	0	0	1834	1826	1816	1808	1798	1821	1803	303	542	500	1300	1	1	60589598	1102	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.91	1679	20230726	8.28	2270	-19.91	20230221	1679	8.28	20230726	2270	-19.91	20230221	1679	8.28	20230726	0.43	N	007280	500	302 억	125731	N	N	38	N	N
130	20231206	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-6	5	-0.33	23787435	13124	56.85	1824	1824	1806	2370	1277	1824	1812.51	0.21	0	-872	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1102	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.91	1679	20230726	8.28	2270	-19.91	20230221	1679	8.28	20230726	2270	-19.91	20230221	1679	8.28	20230726	0.43	N	007280	500	302 억	125825	N	N	38	N	N
131	20231206	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-14	5	-0.77	21493437	11860	51.38	1824	1824	1806	2370	1277	1824	1812.26	0.21	0	-556	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1097	2.73	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.26	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2270	-20.26	20230221	1679	7.80	20230726	0.43	N	007280	500	302 억	125825	N	N	4	N	N
132	20231206	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-5	5	-0.27	20558345	11343	49.14	1824	1824	1806	2370	1277	1824	1812.43	0.21	0	-92	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1102	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.43	N	007280	500	302 억	125825	N	N	4	N	N
133	20231206	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	-15	5	-0.82	16983839	9365	40.57	1824	1824	1806	2370	1277	1824	1813.54	0.21	0	-85	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1096	2.72	0.54	12	0.02	664.00	3322.00	2270	20230221	-20.31	1679	20230726	7.74	2270	-20.31	20230221	1679	7.74	20230726	2270	-20.31	20230221	1679	7.74	20230726	0.43	N	007280	500	302 억	125825	N	N	4	N	N
134	20231206	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-13	5	-0.71	11771835	6484	28.09	1824	1824	1811	2370	1277	1824	1815.52	0.21	0	-85	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1097	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.22	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2270	-20.22	20230221	1679	7.86	20230726	0.43	N	007280	500	302 억	125825	N	N	4	N	N
135	20231206	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-8	5	-0.44	6669368	3671	15.90	1824	1824	1816	2370	1277	1824	1816.77	0.21	0	-85	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1100	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.00	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2270	-20.00	20230221	1679	8.16	20230726	0.43	N	007280	500	302 억	125825	N	N	4	N	N
136	20231206	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-6	5	-0.33	500610	275	1.19	1824	1824	1818	2370	1277	1824	1820.40	0.21	0	-85	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1102	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.91	1679	20230726	8.28	2270	-19.91	20230221	1679	8.28	20230726	2270	-19.91	20230221	1679	8.28	20230726	0.43	N	007280	500	302 억	125825	N	N	4	N	N
137	20231206	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	0	3	0.00	93024	51	0.22	1824	1824	1824	2370	1277	1824	1824.00	0.21	0	0	1852	1837	1823	1808	1794	1845	1816	303	546	500	1310	1	1	60589598	1105	2.75	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.65	1679	20230726	8.64	2270	-19.65	20230221	1679	8.64	20230726	2270	-19.65	20230221	1679	8.64	20230726	0.43	N	007280	500	302 억	125825	N	N	4	N	N
138	20231205	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	5	2	0.27	41925967	23085	86.40	1810	1838	1809	2360	1274	1819	1816.16	0.21	0	220	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1105	2.75	0.55	12	0.04	664.00	3322.00	2270	20230221	-19.65	1679	20230726	8.64	2270	-19.65	20230221	1679	8.64	20230726	2270	-19.65	20230221	1679	8.64	20230726	0.43	N	007280	500	302 억	125605	N	N	4	N	N
139	20231205	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	3	2	0.16	34680795	19083	71.42	1810	1838	1810	2360	1274	1819	1817.37	0.21	0	275	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1104	2.74	0.55	12	0.03	664.00	3322.00	2270	20230221	-19.74	1679	20230726	8.52	2270	-19.74	20230221	1679	8.52	20230726	2270	-19.74	20230221	1679	8.52	20230726	0.43	N	007280	500	302 억	125605	N	N	5	N	N
140	20231205	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	3	2	0.16	23964024	13187	49.36	1810	1838	1810	2360	1274	1819	1817.25	0.21	0	328	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1104	2.74	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.74	1679	20230726	8.52	2270	-19.74	20230221	1679	8.52	20230726	2270	-19.74	20230221	1679	8.52	20230726	0.43	N	007280	500	302 억	125605	N	N	5	N	N
141	20231205	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	4	2	0.22	22477118	12370	46.30	1810	1838	1810	2360	1274	1819	1817.07	0.21	0	363	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1105	2.75	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.69	1679	20230726	8.58	2270	-19.69	20230221	1679	8.58	20230726	2270	-19.69	20230221	1679	8.58	20230726	0.43	N	007280	500	302 억	125605	N	N	5	N	N
142	20231205	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	4	2	0.22	20491974	11281	42.22	1810	1838	1810	2360	1274	1819	1816.50	0.21	0	391	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1105	2.75	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.69	1679	20230726	8.58	2270	-19.69	20230221	1679	8.58	20230726	2270	-19.69	20230221	1679	8.58	20230726	0.43	N	007280	500	302 억	125605	N	N	5	N	N
143	20231205	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	0	3	0.00	16285073	8974	33.59	1810	1838	1810	2360	1274	1819	1814.70	0.21	0	521	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1102	2.74	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.43	N	007280	500	302 억	125605	N	N	5	N	N
144	20231205	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-7	5	-0.38	8881517	4891	18.31	1810	1838	1810	2360	1274	1819	1815.89	0.21	0	612	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1098	2.73	0.55	12	0.01	664.00	3322.00	2270	20230221	-20.18	1679	20230726	7.92	2270	-20.18	20230221	1679	7.92	20230726	2270	-20.18	20230221	1679	7.92	20230726	0.43	N	007280	500	302 억	125605	N	N	5	N	N
145	20231205	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	0	3	0.00	695664	384	1.44	1810	1819	1810	2360	1274	1819	1811.62	0.21	0	72	1852	1835	1827	1810	1802	1831	1806	303	541	500	1300	1	1	60589598	1102	2.74	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.43	N	007280	500	302 억	125605	N	N	5	N	N
146	20231204	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-21	5	-1.14	48186999	26351	110.42	1840	1844	1819	2390	1288	1840	1828.66	0.21	0	133	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1102	2.74	0.55	12	0.04	664.00	3322.00	2270	20230221	-19.87	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2270	-19.87	20230221	1679	8.34	20230726	0.43	N	007280	500	302 억	125472	N	N	5	N	N
147	20231204	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	-13	5	-0.71	36093176	19703	82.56	1840	1844	1823	2390	1288	1840	1831.86	0.21	0	133	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1107	2.75	0.55	12	0.03	664.00	3322.00	2270	20230221	-19.52	1679	20230726	8.81	2270	-19.52	20230221	1679	8.81	20230726	2270	-19.52	20230221	1679	8.81	20230726	0.43	N	007280	500	302 억	125472	N	N	0	N	N
148	20231204	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	-5	5	-0.27	29665139	16191	67.84	1840	1844	1823	2390	1288	1840	1832.20	0.21	0	136	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1112	2.76	0.55	12	0.03	664.00	3322.00	2270	20230221	-19.16	1679	20230726	9.29	2270	-19.16	20230221	1679	9.29	20230726	2270	-19.16	20230221	1679	9.29	20230726	0.43	N	007280	500	302 억	125472	N	N	0	N	N
149	20231204	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	-11	5	-0.60	27643538	15087	63.22	1840	1844	1823	2390	1288	1840	1832.28	0.21	0	140	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1108	2.75	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.43	1679	20230726	8.93	2270	-19.43	20230221	1679	8.93	20230726	2270	-19.43	20230221	1679	8.93	20230726	0.43	N	007280	500	302 억	125472	N	N	0	N	N
150	20231204	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-9	5	-0.49	22659687	12357	51.78	1840	1844	1823	2390	1288	1840	1833.75	0.21	0	141	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1109	2.76	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.34	1679	20230726	9.05	2270	-19.34	20230221	1679	9.05	20230726	2270	-19.34	20230221	1679	9.05	20230726	0.43	N	007280	500	302 억	125472	N	N	0	N	N
151	20231204	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	-3	5	-0.16	19880279	10839	45.42	1840	1844	1823	2390	1288	1840	1834.14	0.21	0	145	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1113	2.77	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.07	1679	20230726	9.41	2270	-19.07	20230221	1679	9.41	20230726	2270	-19.07	20230221	1679	9.41	20230726	0.43	N	007280	500	302 억	125472	N	N	0	N	N
152	20231204	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	-7	5	-0.38	13795793	7511	31.47	1840	1844	1827	2390	1288	1840	1836.75	0.21	0	145	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1111	2.76	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.25	1679	20230726	9.17	2270	-19.25	20230221	1679	9.17	20230726	2270	-19.25	20230221	1679	9.17	20230726	0.43	N	007280	500	302 억	125472	N	N	0	N	N
153	20231204	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	0	3	0.00	375360	204	0.85	1840	1840	1840	2390	1288	1840	1840.00	0.21	0	0	1866	1852	1845	1831	1824	1849	1828	303	550	500	1320	1	1	60589598	1115	2.77	0.55	12	0.00	664.00	3322.00	2270	20230221	-18.94	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2270	-18.94	20230221	1679	9.59	20230726	0.43	N	007280	500	302 억	125472	N	N	0	N	N
154	20231201	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-13	5	-0.70	43933063	23864	237.15	1850	1859	1838	2405	1298	1853	1840.98	0.21	0	20	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1115	2.77	0.55	12	0.04	664.00	3322.00	2270	20230221	-18.94	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2270	-18.94	20230221	1679	9.59	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N
155	20231201	150210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-13	5	-0.70	43508023	23633	234.85	1850	1859	1838	2405	1298	1853	1840.99	0.21	0	20	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1115	2.77	0.55	12	0.04	664.00	3322.00	2270	20230221	-18.94	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2270	-18.94	20230221	1679	9.59	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N
156	20231201	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-8	5	-0.43	30697277	16671	165.67	1850	1859	1838	2405	1298	1853	1841.36	0.21	0	20	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1118	2.78	0.56	12	0.03	664.00	3322.00	2270	20230221	-18.72	1679	20230726	9.89	2270	-18.72	20230221	1679	9.89	20230726	2270	-18.72	20230221	1679	9.89	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N
157	20231201	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	-14	5	-0.76	30468601	16547	164.43	1850	1859	1838	2405	1298	1853	1841.34	0.21	0	10	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1114	2.77	0.55	12	0.03	664.00	3322.00	2270	20230221	-18.99	1679	20230726	9.53	2270	-18.99	20230221	1679	9.53	20230726	2270	-18.99	20230221	1679	9.53	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N
158	20231201	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	-9	5	-0.49	14996362	8136	80.85	1850	1859	1838	2405	1298	1853	1843.21	0.21	0	9	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1117	2.78	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.77	1679	20230726	9.83	2270	-18.77	20230221	1679	9.83	20230726	2270	-18.77	20230221	1679	9.83	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N
159	20231201	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-8	5	-0.43	9610002	5216	51.83	1850	1859	1838	2405	1298	1853	1842.41	0.21	0	7	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1118	2.78	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.72	1679	20230726	9.89	2270	-18.72	20230221	1679	9.89	20230726	2270	-18.72	20230221	1679	9.89	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N
160	20231201	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	-12	5	-0.65	9154501	4969	49.38	1850	1859	1838	2405	1298	1853	1842.32	0.21	0	5	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1115	2.77	0.55	12	0.01	664.00	3322.00	2270	20230221	-18.90	1679	20230726	9.65	2270	-18.90	20230221	1679	9.65	20230726	2270	-18.90	20230221	1679	9.65	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N
161	20231201	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-3	5	-0.16	296000	160	1.59	1850	1850	1850	2405	1298	1853	1850.00	0.21	0	0	1910	1881	1858	1829	1806	1896	1844	303	552	500	1330	1	1	60589598	1121	2.79	0.56	12	0.00	664.00	3322.00	2270	20230221	-18.50	1679	20230726	10.18	2270	-18.50	20230221	1679	10.18	20230726	2270	-18.50	20230221	1679	10.18	20230726	0.43	N	007280	500	302 억	125452	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History