KissMeData/002220/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
3	20231229	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
4	20231229	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
5	20231229	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
6	20231229	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
7	20231229	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
8	20231229	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
9	20231229	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19967975	8369	24.01	2380	2420	2365	3090	1670	2380	2385.82	0.40	-147	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
10	20231228	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	19699735	8257	23.69	2380	2420	2365	3090	1670	2380	2385.82	0.40	0	-165	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106686	N	N	6	N	N
11	20231228	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	0	3	0.00	15916945	6685	19.18	2380	2400	2365	3090	1670	2380	2380.99	0.40	0	-49	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	635	-42.50	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	4065	-41.45	20230626	2245	6.01	20231226	4065	-41.45	20230626	2245	6.01	20231226	0.37	N	002220	500	133 억	106686	N	N	4	N	N
12	20231228	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	0	3	0.00	8865890	3735	10.71	2380	2390	2365	3090	1670	2380	2373.73	0.40	0	79	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	635	-42.50	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	4065	-41.45	20230626	2245	6.01	20231226	4065	-41.45	20230626	2245	6.01	20231226	0.37	N	002220	500	133 억	106686	N	N	4	N	N
13	20231228	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	0	3	0.00	8858750	3732	10.71	2380	2390	2365	3090	1670	2380	2373.73	0.40	0	79	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	635	-42.50	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	4065	-41.45	20230626	2245	6.01	20231226	4065	-41.45	20230626	2245	6.01	20231226	0.37	N	002220	500	133 억	106686	N	N	4	N	N
14	20231228	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	-5	5	-0.21	6804245	2865	8.22	2380	2390	2365	3090	1670	2380	2374.95	0.40	0	79	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	634	-42.41	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.57	2245	20231226	5.79	4065	-41.57	20230626	2245	5.79	20231226	4065	-41.57	20230626	2245	5.79	20231226	0.37	N	002220	500	133 억	106686	N	N	4	N	N
15	20231228	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2370	-10	5	-0.42	4776075	2008	5.76	2380	2390	2365	3090	1670	2380	2378.52	0.40	0	80	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	633	-42.32	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	4065	-41.70	20230626	2245	5.57	20231226	4065	-41.70	20230626	2245	5.57	20231226	0.37	N	002220	500	133 억	106686	N	N	4	N	N
16	20231228	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	0	3	0.00	3006600	1263	3.62	2380	2390	2380	3090	1670	2380	2380.52	0.40	0	0	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	635	-42.50	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	4065	-41.45	20230626	2245	6.01	20231226	4065	-41.45	20230626	2245	6.01	20231226	0.37	N	002220	500	133 억	106686	N	N	4	N	N
17	20231228	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	0	3	0.00	97580	41	0.12	2380	2380	2380	3090	1670	2380	2380.00	0.40	0	0	2446	2412	2366	2332	2286	2430	2350	133	710	500	1710	5	1	26697460	635	-42.50	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	4065	-41.45	20230626	2245	6.01	20231226	4065	-41.45	20230626	2245	6.01	20231226	0.37	N	002220	500	133 억	106686	N	N	4	N	N
18	20231227	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	30	2	1.28	82624280	34819	23.77	2350	2400	2320	3055	1645	2350	2372.97	0.41	0	-995	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	635	-42.50	0.36	12	0.13	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	4065	-41.45	20230626	2245	6.01	20231226	4065	-41.45	20230626	2245	6.01	20231226	0.35	N	002220	500	133 억	108487	N	N	4	N	N
19	20231227	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	35	2	1.49	80076370	33749	23.04	2350	2400	2320	3055	1645	2350	2372.70	0.41	0	-1037	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	637	-42.59	0.36	12	0.13	-56.00	6571.00	4065	20230626	-41.33	2245	20231226	6.24	4065	-41.33	20230626	2245	6.24	20231226	4065	-41.33	20230626	2245	6.24	20231226	0.35	N	002220	500	133 억	108487	N	N	0	N	N
20	20231227	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	35	2	1.49	75839160	31969	21.83	2350	2400	2320	3055	1645	2350	2372.27	0.41	0	-1037	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	637	-42.59	0.36	12	0.12	-56.00	6571.00	4065	20230626	-41.33	2245	20231226	6.24	4065	-41.33	20230626	2245	6.24	20231226	4065	-41.33	20230626	2245	6.24	20231226	0.35	N	002220	500	133 억	108487	N	N	0	N	N
21	20231227	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	30	2	1.28	73564105	31015	21.18	2350	2400	2320	3055	1645	2350	2371.89	0.41	0	-1053	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	635	-42.50	0.36	12	0.12	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	4065	-41.45	20230626	2245	6.01	20231226	4065	-41.45	20230626	2245	6.01	20231226	0.35	N	002220	500	133 억	108487	N	N	0	N	N
22	20231227	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	25	2	1.06	69792510	29428	20.09	2350	2400	2320	3055	1645	2350	2371.64	0.41	0	-1053	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	634	-42.41	0.36	12	0.11	-56.00	6571.00	4065	20230626	-41.57	2245	20231226	5.79	4065	-41.57	20230626	2245	5.79	20231226	4065	-41.57	20230626	2245	5.79	20231226	0.35	N	002220	500	133 억	108487	N	N	0	N	N
23	20231227	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2370	20	2	0.85	53414095	22572	15.41	2350	2400	2320	3055	1645	2350	2366.39	0.41	0	-1097	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	633	-42.32	0.36	12	0.08	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	4065	-41.70	20230626	2245	5.57	20231226	4065	-41.70	20230626	2245	5.57	20231226	0.35	N	002220	500	133 억	108487	N	N	0	N	N
24	20231227	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	40	2	1.70	46329920	19601	13.38	2350	2400	2320	3055	1645	2350	2363.65	0.41	0	-886	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	638	-42.68	0.36	12	0.07	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	4065	-41.21	20230626	2245	6.46	20231226	4065	-41.21	20230626	2245	6.46	20231226	0.35	N	002220	500	133 억	108487	N	N	0	N	N
25	20231227	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2330	-20	5	-0.85	810620	345	0.24	2350	2350	2330	3055	1645	2350	2349.62	0.41	0	-2	2433	2391	2318	2276	2203	2412	2297	133	705	500	1690	5	1	26697460	622	-41.61	0.35	12	0.00	-56.00	6571.00	4065	20230626	-42.68	2245	20231226	3.79	4065	-42.68	20230626	2245	3.79	20231226	4065	-42.68	20230626	2245	3.79	20231226	0.35	N	002220	500	133 억	108487	N	N	0	N	N
26	20231226	160131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2350	20	2	0.86	337269840	146441	403.46	2315	2360	2245	3025	1635	2330	2302.85	0.41	0	-1893	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	627	-41.96	0.36	12	0.55	-56.00	6571.00	4065	20230626	-42.19	2245	20231226	4.68	4065	-42.19	20230626	2245	4.68	20231226	4065	-42.19	20230626	2245	4.68	20231226	0.35	N	002220	500	133 억	110380	N	N	0	N	N
27	20231226	150130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2330	0	3	0.00	329285360	143034	394.08	2315	2360	2245	3025	1635	2330	2302.15	0.41	0	-2107	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	622	-41.61	0.35	12	0.54	-56.00	6571.00	4065	20230626	-42.68	2245	20231226	3.79	4065	-42.68	20230626	2245	3.79	20231226	4065	-42.68	20230626	2245	3.79	20231226	0.35	N	002220	500	133 억	110380	N	N	0	N	N
28	20231226	140130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2290	-40	5	-1.72	261456190	114214	314.67	2315	2345	2245	3025	1635	2330	2289.18	0.41	0	-1453	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	611	-40.89	0.35	12	0.43	-56.00	6571.00	4065	20230626	-43.67	2245	20231226	2.00	4065	-43.67	20230626	2245	2.00	20231226	4065	-43.67	20230626	2245	2.00	20231226	0.35	N	002220	500	133 억	110380	N	N	0	N	N
29	20231226	130130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2290	-40	5	-1.72	252153535	110156	303.49	2315	2345	2245	3025	1635	2330	2289.06	0.41	0	-1491	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	611	-40.89	0.35	12	0.41	-56.00	6571.00	4065	20230626	-43.67	2245	20231226	2.00	4065	-43.67	20230626	2245	2.00	20231226	4065	-43.67	20230626	2245	2.00	20231226	0.35	N	002220	500	133 억	110380	N	N	0	N	N
30	20231226	120130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2245	-85	5	-3.65	142891125	63130	173.93	2315	2325	2245	3025	1635	2330	2263.44	0.41	0	5499	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	599	-40.09	0.34	12	0.24	-56.00	6571.00	4065	20230626	-44.77	2245	20231226	0.00	4065	-44.77	20230626	2245	0.00	20231226	4065	-44.77	20230626	2245	0.00	20231226	0.35	N	002220	500	133 억	110380	N	N	0	N	N
31	20231226	110130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2245	-85	5	-3.65	106561440	46997	129.48	2315	2325	2245	3025	1635	2330	2267.41	0.41	0	4400	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	599	-40.09	0.34	12	0.18	-56.00	6571.00	4065	20230626	-44.77	2245	20231226	0.00	4065	-44.77	20230626	2245	0.00	20231226	4065	-44.77	20230626	2245	0.00	20231226	0.35	N	002220	500	133 억	110380	N	N	0	N	N
32	20231226	100130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2270	-60	5	-2.58	63864310	28101	77.42	2315	2325	2250	3025	1635	2330	2272.67	0.41	0	781	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	606	-40.54	0.35	12	0.11	-56.00	6571.00	4065	20230626	-44.16	2250	20231226	0.89	4065	-44.16	20230626	2250	0.89	20231226	4065	-44.16	20230626	2250	0.89	20231226	0.35	N	002220	500	133 억	110380	N	N	0	N	N
33	20231226	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2315	-15	5	-0.64	2210825	955	2.63	2315	2315	2315	3025	1635	2330	2315.00	0.41	0	0	2396	2362	2331	2297	2266	2347	2282	133	695	500	1670	5	1	26697460	618	-41.34	0.35	12	0.00	-56.00	6571.00	4065	20230626	-43.05	2300	20231222	0.65	4065	-43.05	20230626	2300	0.65	20231222	4065	-43.05	20230626	2300	0.65	20231222	0.35	N	002220	500	133 억	110380	N	N	0	N	N
34	20231222	160129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2330	-10	5	-0.43	83742645	35916	6.74	2365	2365	2300	3040	1640	2340	2331.67	0.44	0	-7219	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	622	-41.61	0.35	12	0.13	-56.00	6571.00	4065	20230626	-42.68	2300	20231222	1.30	4065	-42.68	20230626	2300	1.30	20231222	4065	-42.68	20230626	2300	1.30	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
35	20231222	150130	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2325	-15	5	-0.64	78782065	33787	6.34	2365	2365	2300	3040	1640	2340	2331.73	0.44	0	-7211	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	621	-41.52	0.35	12	0.13	-56.00	6571.00	4065	20230626	-42.80	2300	20231222	1.09	4065	-42.80	20230626	2300	1.09	20231222	4065	-42.80	20230626	2300	1.09	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
36	20231222	140129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2335	-5	5	-0.21	78039690	33469	6.28	2365	2365	2300	3040	1640	2340	2331.70	0.44	0	-7189	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	623	-41.70	0.36	12	0.13	-56.00	6571.00	4065	20230626	-42.56	2300	20231222	1.52	4065	-42.56	20230626	2300	1.52	20231222	4065	-42.56	20230626	2300	1.52	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
37	20231222	130129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2320	-20	5	-0.85	76628670	32861	6.16	2365	2365	2300	3040	1640	2340	2331.90	0.44	0	-7189	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	619	-41.43	0.35	12	0.12	-56.00	6571.00	4065	20230626	-42.93	2300	20231222	0.87	4065	-42.93	20230626	2300	0.87	20231222	4065	-42.93	20230626	2300	0.87	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
38	20231222	120129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2325	-15	5	-0.64	72881740	31252	5.86	2365	2365	2300	3040	1640	2340	2332.07	0.44	0	-7189	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	621	-41.52	0.35	12	0.12	-56.00	6571.00	4065	20230626	-42.80	2300	20231222	1.09	4065	-42.80	20230626	2300	1.09	20231222	4065	-42.80	20230626	2300	1.09	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
39	20231222	110129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2325	-15	5	-0.64	70754000	30337	5.69	2365	2365	2300	3040	1640	2340	2332.27	0.44	0	-7169	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	621	-41.52	0.35	12	0.11	-56.00	6571.00	4065	20230626	-42.80	2300	20231222	1.09	4065	-42.80	20230626	2300	1.09	20231222	4065	-42.80	20230626	2300	1.09	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
40	20231222	100129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2320	-20	5	-0.85	53742705	22970	4.31	2365	2365	2320	3040	1640	2340	2339.69	0.44	0	-7375	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	619	-41.43	0.35	12	0.09	-56.00	6571.00	4065	20230626	-42.93	2320	20231222	0.00	4065	-42.93	20230626	2320	0.00	20231222	4065	-42.93	20230626	2320	0.00	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
41	20231222	090129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2340	0	3	0.00	18448845	7857	1.47	2365	2365	2340	3040	1640	2340	2348.08	0.44	0	-4636	2540	2440	2390	2290	2240	2415	2265	133	700	500	1680	5	1	26697460	625	-41.79	0.36	12	0.03	-56.00	6571.00	4065	20230626	-42.44	2340	20231222	0.00	4065	-42.44	20230626	2340	0.00	20231222	4065	-42.44	20230626	2340	0.00	20231222	0.35	N	002220	500	133 억	117638	N	N	0	N	N
42	20231221	160129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2340	-150	5	-6.02	1265496445	531592	3943.56	2490	2490	2340	3235	1745	2490	2388.44	0.44	0	-852	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	625	-41.79	0.36	12	1.99	-56.00	6571.00	4065	20230626	-42.44	2340	20231221	0.00	4065	-42.44	20230626	2340	0.00	20231221	4065	-42.44	20230626	2340	0.00	20231221	0.36	N	002220	500	133 억	118340	N	N	0	N	N
43	20231221	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2345	-145	5	-5.82	888852895	370991	2752.16	2490	2490	2345	3235	1745	2490	2395.89	0.44	0	4608	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	626	-41.88	0.36	12	1.39	-56.00	6571.00	4065	20230626	-42.31	2340	20231027	0.21	4065	-42.31	20230626	2340	0.21	20231027	4065	-42.31	20230626	2340	0.21	20231027	0.36	N	002220	500	133 억	118340	N	N	0	N	N
44	20231221	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	-110	5	-4.42	739009775	307685	2282.53	2490	2490	2380	3235	1745	2490	2401.84	0.44	0	4599	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	635	-42.50	0.36	12	1.15	-56.00	6571.00	4065	20230626	-41.45	2340	20231027	1.71	4065	-41.45	20230626	2340	1.71	20231027	4065	-41.45	20230626	2340	1.71	20231027	0.36	N	002220	500	133 억	118340	N	N	0	N	N
45	20231221	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-65	5	-2.61	56107200	23069	171.14	2490	2490	2405	3235	1745	2490	2432.15	0.44	0	-743	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	647	-43.30	0.37	12	0.09	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.36	N	002220	500	133 억	118340	N	N	0	N	N
46	20231221	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-65	5	-2.61	53905640	22163	164.41	2490	2490	2405	3235	1745	2490	2432.24	0.44	0	-743	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	647	-43.30	0.37	12	0.08	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.36	N	002220	500	133 억	118340	N	N	0	N	N
47	20231221	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-55	5	-2.21	44430115	18249	135.38	2490	2490	2415	3235	1745	2490	2434.66	0.44	0	-813	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	650	-43.48	0.37	12	0.07	-56.00	6571.00	4065	20230626	-40.10	2340	20231027	4.06	4065	-40.10	20230626	2340	4.06	20231027	4065	-40.10	20230626	2340	4.06	20231027	0.36	N	002220	500	133 억	118340	N	N	0	N	N
48	20231221	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	-25	5	-1.00	4345510	1757	13.03	2490	2490	2465	3235	1745	2490	2473.26	0.44	0	-307	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	658	-44.02	0.38	12	0.01	-56.00	6571.00	4065	20230626	-39.36	2340	20231027	5.34	4065	-39.36	20230626	2340	5.34	20231027	4065	-39.36	20230626	2340	5.34	20231027	0.36	N	002220	500	133 억	118340	N	N	0	N	N
49	20231221	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	-10	5	-0.40	27370	11	0.08	2490	2490	2480	3235	1745	2490	2488.18	0.44	0	-4	2510	2500	2485	2475	2460	2505	2480	133	745	500	1790	5	1	26697460	662	-44.29	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.36	N	002220	500	133 억	118340	N	N	0	N	N
50	20231220	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	0	3	0.00	33356325	13400	43.75	2485	2495	2470	3235	1745	2490	2489.28	0.44	0	276	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	665	-44.46	0.38	12	0.05	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
51	20231220	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	0	3	0.00	29181695	11722	38.27	2485	2495	2480	3235	1745	2490	2489.48	0.44	0	253	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	665	-44.46	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
52	20231220	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	5	2	0.20	26298595	10563	34.48	2485	2495	2480	3235	1745	2490	2489.69	0.44	0	143	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	666	-44.55	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
53	20231220	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	5	2	0.20	20533040	8252	26.94	2485	2495	2480	3235	1745	2490	2488.25	0.44	0	119	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	666	-44.55	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
54	20231220	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	5	2	0.20	19155800	7700	25.14	2485	2495	2480	3235	1745	2490	2487.77	0.44	0	78	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	666	-44.55	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
55	20231220	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	5	2	0.20	12140740	4883	15.94	2485	2495	2480	3235	1745	2490	2486.33	0.44	0	69	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	666	-44.55	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
56	20231220	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-5	5	-0.20	4480905	1806	5.90	2485	2485	2480	3235	1745	2490	2481.12	0.44	0	89	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	663	-44.38	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
57	20231220	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	-10	5	-0.40	52170	21	0.07	2485	2485	2480	3235	1745	2490	2484.29	0.44	0	-5	2540	2515	2485	2460	2430	2500	2445	133	745	500	1790	5	1	26697460	662	-44.29	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.34	N	002220	500	133 억	118204	N	N	0	N	N
58	20231219	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-10	5	-0.40	50858430	20508	91.09	2510	2510	2455	3250	1750	2500	2479.83	0.44	0	-2888	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	665	-44.46	0.38	12	0.08	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
59	20231219	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-30	5	-1.20	44520425	17949	79.72	2510	2510	2455	3250	1750	2500	2480.27	0.44	0	-2629	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	659	-44.11	0.38	12	0.07	-56.00	6571.00	4065	20230626	-39.24	2340	20231027	5.56	4065	-39.24	20230626	2340	5.56	20231027	4065	-39.24	20230626	2340	5.56	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
60	20231219	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	-40	5	-1.60	40415675	16287	72.34	2510	2510	2455	3250	1750	2500	2481.35	0.44	0	-1859	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	657	-43.93	0.37	12	0.06	-56.00	6571.00	4065	20230626	-39.48	2340	20231027	5.13	4065	-39.48	20230626	2340	5.13	20231027	4065	-39.48	20230626	2340	5.13	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
61	20231219	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	5	2	0.20	20696405	8312	36.92	2510	2510	2455	3250	1750	2500	2489.82	0.44	0	-1349	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	669	-44.73	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
62	20231219	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-15	5	-0.60	10254750	4135	18.37	2510	2510	2455	3250	1750	2500	2479.49	0.44	0	-1304	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	663	-44.38	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
63	20231219	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-15	5	-0.60	10020810	4041	17.95	2510	2510	2455	3250	1750	2500	2479.27	0.44	0	-1308	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	663	-44.38	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
64	20231219	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-15	5	-0.60	7637175	3080	13.68	2510	2510	2455	3250	1750	2500	2478.92	0.44	0	-1015	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	663	-44.38	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
65	20231219	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-5	5	-0.20	893480	357	1.59	2510	2510	2495	3250	1750	2500	2503.81	0.44	0	-27	2583	2541	2513	2471	2443	2527	2457	133	750	500	1800	5	1	26697460	666	-44.55	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.34	N	002220	500	133 억	118272	N	N	0	N	N
66	20231218	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	-35	5	-1.38	56366395	22464	509.73	2540	2555	2485	3295	1775	2535	2509.19	0.44	0	-125	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	667	-44.64	0.38	12	0.08	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
67	20231218	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	-15	5	-0.59	20406180	8040	182.44	2540	2555	2510	3295	1775	2535	2538.08	0.44	0	-242	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	673	-45.00	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
68	20231218	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	5	2	0.20	12919735	5082	115.32	2540	2550	2535	3295	1775	2535	2542.25	0.44	0	-257	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	678	-45.36	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
69	20231218	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2545	10	2	0.39	7069860	2783	63.15	2540	2545	2535	3295	1775	2535	2540.37	0.44	0	-257	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	679	-45.45	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
70	20231218	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2545	10	2	0.39	5575945	2196	49.83	2540	2545	2535	3295	1775	2535	2539.14	0.44	0	-257	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	679	-45.45	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
71	20231218	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2545	10	2	0.39	3434510	1354	30.72	2540	2545	2535	3295	1775	2535	2536.57	0.44	0	-265	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	679	-45.45	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
72	20231218	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	5	2	0.20	2542740	1003	22.76	2540	2540	2535	3295	1775	2535	2535.13	0.44	0	-267	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	678	-45.36	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
73	20231218	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	5	2	0.20	2540	1	0.02	2540	2540	2540	3295	1775	2535	2540.00	0.44	0	0	2558	2546	2528	2516	2498	2552	2522	133	760	500	1820	5	1	26697460	678	-45.36	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.30	N	002220	500	133 억	118436	N	N	0	N	N
74	20231215	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2535	-15	5	-0.59	11134260	4407	30.61	2510	2540	2510	3315	1785	2550	2526.49	0.44	0	21	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	677	-45.27	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
75	20231215	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	-35	5	-1.37	5537150	2198	15.27	2510	2540	2510	3315	1785	2550	2519.18	0.44	0	3	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	671	-44.91	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
76	20231215	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	-30	5	-1.18	4687060	1860	12.92	2510	2540	2510	3315	1785	2550	2519.92	0.44	0	-15	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	673	-45.00	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
77	20231215	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	-40	5	-1.57	3202740	1269	8.81	2510	2540	2510	3315	1785	2550	2523.83	0.44	0	-15	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	670	-44.82	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
78	20231215	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	-40	5	-1.57	3200230	1268	8.81	2510	2540	2510	3315	1785	2550	2523.84	0.44	0	-15	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	670	-44.82	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
79	20231215	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	-20	5	-0.78	2472310	979	6.80	2510	2540	2510	3315	1785	2550	2525.34	0.44	0	-15	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	675	-45.18	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
80	20231215	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	-20	5	-0.78	1462840	580	4.03	2510	2540	2510	3315	1785	2550	2522.14	0.44	0	-27	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	675	-45.18	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
81	20231215	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	-10	5	-0.39	476930	190	1.32	2510	2540	2510	3315	1785	2550	2510.16	0.44	0	-24	2603	2576	2523	2496	2443	2590	2510	133	765	500	1830	5	1	26697460	678	-45.36	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.28	N	002220	500	133 억	118469	N	N	0	N	N
82	20231214	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2550	80	2	3.24	36157195	14395	120.81	2470	2550	2470	3210	1730	2470	2511.74	0.45	0	-855	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	681	-45.54	0.39	12	0.05	-56.00	6571.00	4065	20230626	-37.27	2340	20231027	8.97	4065	-37.27	20230626	2340	8.97	20231027	4065	-37.27	20230626	2340	8.97	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
83	20231214	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	35	2	1.42	21787140	8688	72.92	2470	2520	2470	3210	1730	2470	2507.73	0.45	0	-506	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	669	-44.73	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
84	20231214	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	15	2	0.61	1062725	428	3.59	2470	2495	2470	3210	1730	2470	2483.00	0.45	0	-74	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	663	-44.38	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
85	20231214	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	10	2	0.40	1055270	425	3.57	2470	2495	2470	3210	1730	2470	2482.99	0.45	0	-74	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	662	-44.29	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
86	20231214	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	20	2	0.81	667995	269	2.26	2470	2495	2470	3210	1730	2470	2483.25	0.45	0	-76	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	665	-44.46	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
87	20231214	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	10	2	0.40	630590	254	2.13	2470	2495	2470	3210	1730	2470	2482.64	0.45	0	-75	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	662	-44.29	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
88	20231214	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	10	2	0.40	625630	252	2.11	2470	2495	2470	3210	1730	2470	2482.66	0.45	0	-75	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	662	-44.29	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
89	20231214	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	0	3	0.00	2470	1	0.01	2470	2470	2470	3210	1730	2470	2470.00	0.45	0	0	2570	2520	2495	2445	2420	2507	2432	133	740	500	1770	5	1	26697460	659	-44.11	0.38	12	0.00	-56.00	6571.00	4065	20230626	-39.24	2340	20231027	5.56	4065	-39.24	20230626	2340	5.56	20231027	4065	-39.24	20230626	2340	5.56	20231027	0.24	N	002220	500	133 억	119208	N	N	0	N	N
90	20231213	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-60	5	-2.37	29631315	11914	62.97	2500	2545	2470	3285	1775	2530	2487.10	0.45	0	-10	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	659	-44.11	0.38	12	0.04	-56.00	6571.00	4065	20230626	-39.24	2340	20231027	5.56	4065	-39.24	20230626	2340	5.56	20231027	4065	-39.24	20230626	2340	5.56	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
91	20231213	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	-50	5	-1.98	26601070	10688	56.49	2500	2545	2480	3285	1775	2530	2488.87	0.45	0	793	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	662	-44.29	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
92	20231213	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	-25	5	-0.99	7735095	3094	16.35	2500	2545	2495	3285	1775	2530	2500.03	0.45	0	537	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	669	-44.73	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
93	20231213	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	-30	5	-1.19	7259495	2904	15.35	2500	2545	2495	3285	1775	2530	2499.83	0.45	0	515	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	667	-44.64	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
94	20231213	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	-25	5	-0.99	6198920	2480	13.11	2500	2545	2495	3285	1775	2530	2499.56	0.45	0	483	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	669	-44.73	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
95	20231213	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-35	5	-1.38	3483225	1393	7.36	2500	2545	2495	3285	1775	2530	2500.52	0.45	0	485	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	666	-44.55	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
96	20231213	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	-25	5	-0.99	3021140	1208	6.38	2500	2545	2495	3285	1775	2530	2500.94	0.45	0	485	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	669	-44.73	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
97	20231213	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	0	3	0.00	50030	20	0.11	2500	2530	2500	3285	1775	2530	2501.50	0.45	0	-2	2570	2550	2510	2490	2450	2560	2500	133	755	500	1820	5	1	26697460	675	-45.18	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.24	N	002220	500	133 억	119290	N	N	0	N	N
98	20231212	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	15	2	0.60	47184895	18898	190.04	2470	2530	2470	3265	1765	2515	2496.72	0.45	0	-605	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	675	-45.18	0.39	12	0.07	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
99	20231212	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-25	5	-0.99	44737355	17930	180.31	2470	2520	2470	3265	1765	2515	2495.10	0.45	0	-472	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	665	-44.46	0.38	12	0.07	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
100	20231212	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-20	5	-0.80	28031125	11267	113.30	2470	2500	2470	3265	1765	2515	2487.87	0.45	0	-379	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	666	-44.55	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
101	20231212	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-25	5	-0.99	26713210	10736	107.96	2470	2500	2470	3265	1765	2515	2488.17	0.45	0	-379	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	665	-44.46	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
102	20231212	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	-35	5	-1.39	25888155	10404	104.63	2470	2500	2470	3265	1765	2515	2488.26	0.45	0	-370	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	662	-44.29	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
103	20231212	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	-35	5	-1.39	19284855	7741	77.85	2470	2500	2470	3265	1765	2515	2491.23	0.45	0	-343	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	662	-44.29	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
104	20231212	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	-15	5	-0.60	8003765	3224	32.42	2470	2500	2470	3265	1765	2515	2482.46	0.45	0	-313	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	667	-44.64	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
105	20231212	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-45	5	-1.79	3947510	1598	16.07	2470	2470	2470	3265	1765	2515	2470.00	0.45	0	406	2558	2536	2493	2471	2428	2547	2482	133	750	500	1810	5	1	26697460	659	-44.11	0.38	12	0.01	-56.00	6571.00	4065	20230626	-39.24	2340	20231027	5.56	4065	-39.24	20230626	2340	5.56	20231027	4065	-39.24	20230626	2340	5.56	20231027	0.24	N	002220	500	133 억	119784	N	N	0	N	N
106	20231211	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	40	2	1.62	24565760	9944	61.57	2475	2515	2450	3215	1735	2475	2470.23	0.45	-759	-607	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	671	-44.91	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
107	20231211	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	5	2	0.20	17721310	7185	44.49	2475	2500	2450	3215	1735	2475	2466.43	0.45	-759	-606	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	662	-44.29	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
108	20231211	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	-10	5	-0.40	13646740	5544	34.33	2475	2490	2450	3215	1735	2475	2461.53	0.45	-759	-527	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	658	-44.02	0.38	12	0.02	-56.00	6571.00	4065	20230626	-39.36	2340	20231027	5.34	4065	-39.36	20230626	2340	5.34	20231027	4065	-39.36	20230626	2340	5.34	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
109	20231211	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-5	5	-0.20	13402610	5445	33.72	2475	2490	2450	3215	1735	2475	2461.45	0.45	-759	-527	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	659	-44.11	0.38	12	0.02	-56.00	6571.00	4065	20230626	-39.24	2340	20231027	5.56	4065	-39.24	20230626	2340	5.56	20231027	4065	-39.24	20230626	2340	5.56	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
110	20231211	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-5	5	-0.20	13382860	5437	33.67	2475	2490	2450	3215	1735	2475	2461.44	0.45	-759	-527	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	659	-44.11	0.38	12	0.02	-56.00	6571.00	4065	20230626	-39.24	2340	20231027	5.56	4065	-39.24	20230626	2340	5.56	20231027	4065	-39.24	20230626	2340	5.56	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
111	20231211	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	-20	5	-0.81	13042355	5299	32.81	2475	2490	2450	3215	1735	2475	2461.29	0.45	-759	-521	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	655	-43.84	0.37	12	0.02	-56.00	6571.00	4065	20230626	-39.61	2340	20231027	4.91	4065	-39.61	20230626	2340	4.91	20231027	4065	-39.61	20230626	2340	4.91	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
112	20231211	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	-15	5	-0.61	8894175	3614	22.38	2475	2490	2450	3215	1735	2475	2461.03	0.45	-759	-517	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	657	-43.93	0.37	12	0.01	-56.00	6571.00	4065	20230626	-39.48	2340	20231027	5.13	4065	-39.48	20230626	2340	5.13	20231027	4065	-39.48	20230626	2340	5.13	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
113	20231211	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-5	5	-0.20	881065	356	2.20	2475	2475	2470	3215	1735	2475	2474.90	0.45	-759	-58	2521	2497	2451	2427	2381	2510	2440	133	740	500	1780	5	1	26697460	659	-44.11	0.38	12	0.00	-56.00	6571.00	4065	20230626	-39.24	2340	20231027	5.56	4065	-39.24	20230626	2340	5.56	20231027	4065	-39.24	20230626	2340	5.56	20231027	0.24	N	002220	500	133 억	119632	N	N	0	N	N
114	20231208	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	30	2	1.23	39125370	16099	36.50	2420	2475	2405	3175	1715	2445	2425.06	0.45	0	849	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	661	-44.20	0.38	12	0.06	-56.00	6571.00	4065	20230626	-39.11	2340	20231027	5.77	4065	-39.11	20230626	2340	5.77	20231027	4065	-39.11	20230626	2340	5.77	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
115	20231208	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	0	3	0.00	29852825	12326	27.94	2420	2445	2405	3175	1715	2445	2418.69	0.45	0	782	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	653	-43.66	0.37	12	0.05	-56.00	6571.00	4065	20230626	-39.85	2340	20231027	4.49	4065	-39.85	20230626	2340	4.49	20231027	4065	-39.85	20230626	2340	4.49	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
116	20231208	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-15	5	-0.61	25961980	10732	24.33	2420	2445	2405	3175	1715	2445	2414.83	0.45	0	764	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	649	-43.39	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.22	2340	20231027	3.85	4065	-40.22	20230626	2340	3.85	20231027	4065	-40.22	20230626	2340	3.85	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
117	20231208	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-20	5	-0.82	21891655	9059	20.54	2420	2445	2405	3175	1715	2445	2410.81	0.45	0	742	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	647	-43.30	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
118	20231208	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-20	5	-0.82	21736700	8995	20.39	2420	2445	2405	3175	1715	2445	2410.72	0.45	0	694	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	647	-43.30	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
119	20231208	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-20	5	-0.82	6466855	2655	6.02	2420	2445	2415	3175	1715	2445	2423.23	0.45	0	139	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	647	-43.30	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
120	20231208	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-5	5	-0.20	4490555	1838	4.17	2420	2445	2420	3175	1715	2445	2434.32	0.45	0	-15	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	651	-43.57	0.37	12	0.01	-56.00	6571.00	4065	20230626	-39.98	2340	20231027	4.27	4065	-39.98	20230626	2340	4.27	20231027	4065	-39.98	20230626	2340	4.27	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
121	20231208	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-25	5	-1.02	3943980	1614	3.66	2420	2420	2420	3175	1715	2445	2420.00	0.45	0	-11	2491	2467	2426	2402	2361	2447	2382	133	730	500	1760	5	1	26697460	646	-43.21	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.24	N	002220	500	133 억	119632	N	N	3	N	N
122	20231207	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-10	5	-0.41	106116580	44101	172.54	2450	2450	2385	3190	1720	2455	2406.22	0.45	0	40	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	653	-43.66	0.37	12	0.17	-56.00	6571.00	4065	20230626	-39.85	2340	20231027	4.49	4065	-39.85	20230626	2340	4.49	20231027	4065	-39.85	20230626	2340	4.49	20231027	0.24	N	002220	500	133 억	119592	N	N	3	N	N
123	20231207	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	-40	5	-1.63	99662890	41449	162.16	2450	2450	2385	3190	1720	2455	2404.47	0.45	0	22	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	645	-43.12	0.37	12	0.16	-56.00	6571.00	4065	20230626	-40.59	2340	20231027	3.21	4065	-40.59	20230626	2340	3.21	20231027	4065	-40.59	20230626	2340	3.21	20231027	0.24	N	002220	500	133 억	119592	N	N	18	N	N
124	20231207	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-30	5	-1.22	98008005	40766	159.49	2450	2450	2385	3190	1720	2455	2404.16	0.45	0	24	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	647	-43.30	0.37	12	0.15	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.24	N	002220	500	133 억	119592	N	N	18	N	N
125	20231207	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-35	5	-1.43	97035710	40365	157.92	2450	2450	2385	3190	1720	2455	2403.96	0.45	0	24	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	646	-43.21	0.37	12	0.15	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.24	N	002220	500	133 억	119592	N	N	18	N	N
126	20231207	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	-40	5	-1.63	96723630	40236	157.42	2450	2450	2385	3190	1720	2455	2403.91	0.45	0	23	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	645	-43.12	0.37	12	0.15	-56.00	6571.00	4065	20230626	-40.59	2340	20231027	3.21	4065	-40.59	20230626	2340	3.21	20231027	4065	-40.59	20230626	2340	3.21	20231027	0.24	N	002220	500	133 억	119592	N	N	18	N	N
127	20231207	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-50	5	-2.04	24709155	10230	40.02	2450	2450	2400	3190	1720	2455	2415.36	0.45	0	22	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	642	-42.95	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.84	2340	20231027	2.78	4065	-40.84	20230626	2340	2.78	20231027	4065	-40.84	20230626	2340	2.78	20231027	0.24	N	002220	500	133 억	119592	N	N	18	N	N
128	20231207	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-35	5	-1.43	20502890	8483	33.19	2450	2450	2400	3190	1720	2455	2416.94	0.45	0	16	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	646	-43.21	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.24	N	002220	500	133 억	119592	N	N	18	N	N
129	20231207	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-5	5	-0.20	2251550	919	3.60	2450	2450	2450	3190	1720	2455	2450.00	0.45	0	-137	2538	2496	2458	2416	2378	2477	2397	133	735	500	1760	5	1	26697460	654	-43.75	0.37	12	0.00	-56.00	6571.00	4065	20230626	-39.73	2340	20231027	4.70	4065	-39.73	20230626	2340	4.70	20231027	4065	-39.73	20230626	2340	4.70	20231027	0.24	N	002220	500	133 억	119592	N	N	18	N	N
130	20231206	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2455	-20	5	-0.81	62642865	25560	49.07	2475	2500	2420	3215	1735	2475	2450.82	0.45	0	-195	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	655	-43.84	0.37	12	0.10	-56.00	6571.00	4065	20230626	-39.61	2340	20231027	4.91	4065	-39.61	20230626	2340	4.91	20231027	4065	-39.61	20230626	2340	4.91	20231027	0.24	N	002220	500	133 억	119699	N	N	18	N	N
131	20231206	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2460	-15	5	-0.61	33508035	13614	26.14	2475	2500	2435	3215	1735	2475	2461.29	0.45	0	-107	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	657	-43.93	0.37	12	0.05	-56.00	6571.00	4065	20230626	-39.48	2340	20231027	5.13	4065	-39.48	20230626	2340	5.13	20231027	4065	-39.48	20230626	2340	5.13	20231027	0.24	N	002220	500	133 억	119699	N	N	2	N	N
132	20231206	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2490	15	2	0.61	11537295	4649	8.93	2475	2500	2465	3215	1735	2475	2481.67	0.45	0	-108	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	665	-44.46	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	119699	N	N	2	N	N
133	20231206	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2490	15	2	0.61	10625955	4283	8.22	2475	2500	2465	3215	1735	2475	2480.96	0.45	0	-108	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	665	-44.46	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	119699	N	N	2	N	N
134	20231206	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2490	15	2	0.61	10419140	4200	8.06	2475	2500	2465	3215	1735	2475	2480.75	0.45	0	-108	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	665	-44.46	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	119699	N	N	2	N	N
135	20231206	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2485	10	2	0.40	9936080	4006	7.69	2475	2500	2465	3215	1735	2475	2480.30	0.45	0	-108	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	663	-44.38	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.24	N	002220	500	133 억	119699	N	N	2	N	N
136	20231206	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2490	15	2	0.61	4468585	1806	3.47	2475	2500	2465	3215	1735	2475	2474.30	0.45	0	-108	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	665	-44.46	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	119699	N	N	2	N	N
137	20231206	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2475	0	3	0.00	2051775	829	1.59	2475	2475	2475	3215	1735	2475	2475.00	0.45	0	-108	2555	2515	2495	2455	2435	2505	2445	133	740	500	1780	5	1	26697460	661	-44.20	0.38	12	0.00	-56.00	6571.00	4065	20230626	-39.11	2340	20231027	5.77	4065	-39.11	20230626	2340	5.77	20231027	4065	-39.11	20230626	2340	5.77	20231027	0.24	N	002220	500	133 억	119699	N	N	2	N	N
138	20231205	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	-15	5	-0.60	130252905	52076	1025.72	2490	2535	2475	3235	1745	2490	2501.21	0.45	0	-694	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	661	-44.20	0.38	12	0.20	-56.00	6571.00	4065	20230626	-39.11	2340	20231027	5.77	4065	-39.11	20230626	2340	5.77	20231027	4065	-39.11	20230626	2340	5.77	20231027	0.24	N	002220	500	133 억	120393	N	N	2	N	N
139	20231205	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	20	2	0.80	126984110	50757	999.74	2490	2535	2480	3235	1745	2490	2501.80	0.45	0	-617	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	670	-44.82	0.38	12	0.19	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.24	N	002220	500	133 억	120393	N	N	3	N	N
140	20231205	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	10	2	0.40	117784105	47119	928.09	2490	2535	2480	3235	1745	2490	2499.72	0.45	0	-474	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	667	-44.64	0.38	12	0.18	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.24	N	002220	500	133 억	120393	N	N	3	N	N
141	20231205	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	5	2	0.20	109218620	43724	861.22	2490	2520	2480	3235	1745	2490	2497.91	0.45	0	-459	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	666	-44.55	0.38	12	0.16	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.24	N	002220	500	133 억	120393	N	N	3	N	N
142	20231205	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	0	3	0.00	9202670	3682	72.52	2490	2520	2480	3235	1745	2490	2499.37	0.45	0	-459	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	665	-44.46	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	120393	N	N	3	N	N
143	20231205	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	25	2	1.00	4438810	1770	34.86	2490	2520	2480	3235	1745	2490	2507.80	0.45	0	-459	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	671	-44.91	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.24	N	002220	500	133 억	120393	N	N	3	N	N
144	20231205	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	30	2	1.20	4167190	1662	32.74	2490	2520	2480	3235	1745	2490	2507.33	0.45	0	-453	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	673	-45.00	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.24	N	002220	500	133 억	120393	N	N	3	N	N
145	20231205	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-5	5	-0.20	268915	108	2.13	2490	2490	2485	3235	1745	2490	2489.95	0.45	0	-17	2553	2521	2498	2466	2443	2510	2455	133	745	500	1790	5	1	26697460	663	-44.38	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.24	N	002220	500	133 억	120393	N	N	3	N	N
146	20231204	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-40	5	-1.58	12721075	5077	58.00	2530	2530	2475	3285	1775	2530	2505.63	0.45	0	-437	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	665	-44.46	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	120830	N	N	3	N	N
147	20231204	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-40	5	-1.58	11916610	4754	54.31	2530	2530	2475	3285	1775	2530	2506.65	0.45	0	-290	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	665	-44.46	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.24	N	002220	500	133 억	120830	N	N	0	N	N
148	20231204	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2525	-5	5	-0.20	2550560	1012	11.56	2530	2530	2500	3285	1775	2530	2520.32	0.45	0	-208	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	674	-45.09	0.38	12	0.00	-56.00	6571.00	4065	20230626	-37.88	2340	20231027	7.91	4065	-37.88	20230626	2340	7.91	20231027	4065	-37.88	20230626	2340	7.91	20231027	0.24	N	002220	500	133 억	120830	N	N	0	N	N
149	20231204	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2525	-5	5	-0.20	2419260	960	10.97	2530	2530	2500	3285	1775	2530	2520.06	0.45	0	-208	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	674	-45.09	0.38	12	0.00	-56.00	6571.00	4065	20230626	-37.88	2340	20231027	7.91	4065	-37.88	20230626	2340	7.91	20231027	4065	-37.88	20230626	2340	7.91	20231027	0.24	N	002220	500	133 억	120830	N	N	0	N	N
150	20231204	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2525	-5	5	-0.20	2411685	957	10.93	2530	2530	2500	3285	1775	2530	2520.05	0.45	0	-208	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	674	-45.09	0.38	12	0.00	-56.00	6571.00	4065	20230626	-37.88	2340	20231027	7.91	4065	-37.88	20230626	2340	7.91	20231027	4065	-37.88	20230626	2340	7.91	20231027	0.24	N	002220	500	133 억	120830	N	N	0	N	N
151	20231204	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	-10	5	-0.40	2373845	942	10.76	2530	2530	2500	3285	1775	2530	2520.01	0.45	0	-203	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	673	-45.00	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.24	N	002220	500	133 억	120830	N	N	0	N	N
152	20231204	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	-15	5	-0.59	2305805	915	10.45	2530	2530	2500	3285	1775	2530	2520.01	0.45	0	-195	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	671	-44.91	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.24	N	002220	500	133 억	120830	N	N	0	N	N
153	20231204	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	0	3	0.00	1290300	510	5.83	2530	2530	2530	3285	1775	2530	2530.00	0.45	0	-316	2583	2556	2523	2496	2463	2540	2480	133	755	500	1820	5	1	26697460	675	-45.18	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.24	N	002220	500	133 억	120830	N	N	0	N	N
154	20231201	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	-20	5	-0.78	22010990	8753	93.94	2540	2550	2490	3315	1785	2550	2514.32	0.45	0	-425	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	675	-45.18	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N
155	20231201	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	-40	5	-1.57	19061660	7584	81.39	2540	2550	2490	3315	1785	2550	2513.40	0.45	0	-425	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	670	-44.82	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N
156	20231201	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-55	5	-2.16	16661265	6624	71.09	2540	2550	2495	3315	1785	2550	2515.29	0.45	0	-55	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	666	-44.55	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.62	2340	20231027	6.62	4065	-38.62	20230626	2340	6.62	20231027	4065	-38.62	20230626	2340	6.62	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N
157	20231201	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	-50	5	-1.96	16084365	6393	68.61	2540	2550	2500	3315	1785	2550	2515.93	0.45	0	-55	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	667	-44.64	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N
158	20231201	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	-35	5	-1.37	7966365	3149	33.79	2540	2550	2515	3315	1785	2550	2529.81	0.45	0	-54	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	671	-44.91	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N
159	20231201	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	-20	5	-0.78	6375535	2519	27.03	2540	2550	2520	3315	1785	2550	2530.98	0.45	0	-54	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	675	-45.18	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N
160	20231201	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2535	-15	5	-0.59	809880	319	3.42	2540	2550	2520	3315	1785	2550	2538.81	0.45	0	-54	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	677	-45.27	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N
161	20231201	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2550	0	3	0.00	405225	159	1.71	2540	2550	2530	3315	1785	2550	2548.58	0.45	0	-4	2590	2570	2535	2515	2480	2580	2525	133	765	500	1830	5	1	26697460	681	-45.54	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.27	2340	20231027	8.97	4065	-37.27	20230626	2340	8.97	20231027	4065	-37.27	20230626	2340	8.97	20231027	0.25	N	002220	500	133 억	121264	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History