KissMeData/012800/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
3	20231229	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
4	20231229	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
5	20231229	130315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
6	20231229	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
7	20231229	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
8	20231229	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
9	20231229	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521316125	412825	161.23	1245	1270	1245	1625	875	1250	1262.80	3.79	262431	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3457971	N	N	23	N	N
10	20231228	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	521043928	412610	161.15	1245	1270	1245	1625	875	1250	1262.80	3.51	0	158303	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3195540	N	N	23	N	N
11	20231228	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	15	2	1.20	480857040	380855	148.75	1245	1270	1245	1625	875	1250	1262.57	3.51	0	140086	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1153	30.85	0.45	12	0.42	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.06	N	012800	500	455 억	3195540	N	N	13	N	N
12	20231228	140306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	14	2	1.12	443919686	351630	137.33	1245	1270	1245	1625	875	1250	1262.46	3.51	0	134498	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1152	30.83	0.45	12	0.39	41.00	2815.00	2625	20230816	-51.85	1110	20230103	13.87	2625	-51.85	20230816	1110	13.87	20230103	2625	-51.85	20230816	1110	13.87	20230103	1.06	N	012800	500	455 억	3195540	N	N	13	N	N
13	20231228	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	16	2	1.28	418716555	331702	129.55	1245	1270	1245	1625	875	1250	1262.33	3.51	0	128293	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1154	30.88	0.45	12	0.36	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.06	N	012800	500	455 억	3195540	N	N	13	N	N
14	20231228	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	12	2	0.96	374489206	296696	115.88	1245	1270	1245	1625	875	1250	1262.20	3.51	0	103022	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1150	30.78	0.45	12	0.33	41.00	2815.00	2625	20230816	-51.92	1110	20230103	13.69	2625	-51.92	20230816	1110	13.69	20230103	2625	-51.92	20230816	1110	13.69	20230103	1.06	N	012800	500	455 억	3195540	N	N	13	N	N
15	20231228	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	17	2	1.36	307178954	243453	95.08	1245	1270	1245	1625	875	1250	1261.76	3.51	0	99243	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1155	30.90	0.45	12	0.27	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.06	N	012800	500	455 억	3195540	N	N	13	N	N
16	20231228	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	12	2	0.96	130683217	103974	40.61	1245	1263	1245	1625	875	1250	1256.88	3.51	0	56131	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1150	30.78	0.45	12	0.11	41.00	2815.00	2625	20230816	-51.92	1110	20230103	13.69	2625	-51.92	20230816	1110	13.69	20230103	2625	-51.92	20230816	1110	13.69	20230103	1.06	N	012800	500	455 억	3195540	N	N	13	N	N
17	20231228	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	8	2	0.64	14731302	11802	4.61	1245	1259	1245	1625	875	1250	1248.20	3.51	0	3428	1257	1253	1248	1244	1239	1254	1245	456	375	500	750	1	1	91140499	1147	30.68	0.45	12	0.01	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.06	N	012800	500	455 억	3195540	N	N	13	N	N
18	20231227	160305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	10	2	0.81	317363322	254534	75.12	1250	1252	1243	1612	868	1240	1246.84	3.16	0	27831	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1139	30.49	0.44	12	0.28	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.06	N	012800	500	455 억	2882381	N	N	13	N	N
19	20231227	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	7	2	0.56	300092478	240705	71.03	1250	1252	1243	1612	868	1240	1246.72	3.16	0	27931	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1137	30.41	0.44	12	0.26	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.06	N	012800	500	455 억	2882381	N	N	0	N	N
20	20231227	140306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	5	2	0.40	284625546	228290	67.37	1250	1252	1243	1612	868	1240	1246.77	3.16	0	22504	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1135	30.37	0.44	12	0.25	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.06	N	012800	500	455 억	2882381	N	N	0	N	N
21	20231227	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	7	2	0.56	264820590	212400	62.68	1250	1252	1243	1612	868	1240	1246.80	3.16	0	15999	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1137	30.41	0.44	12	0.23	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.06	N	012800	500	455 억	2882381	N	N	0	N	N
22	20231227	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	4	2	0.32	252243048	202322	59.71	1250	1252	1243	1612	868	1240	1246.74	3.16	0	15487	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1134	30.34	0.44	12	0.22	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.06	N	012800	500	455 억	2882381	N	N	0	N	N
23	20231227	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	8	2	0.65	231458602	185626	54.78	1250	1252	1243	1612	868	1240	1246.91	3.16	0	12263	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1137	30.44	0.44	12	0.20	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.06	N	012800	500	455 억	2882381	N	N	0	N	N
24	20231227	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	11	2	0.89	170940949	137069	40.45	1250	1252	1243	1612	868	1240	1247.12	3.16	0	5738	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1140	30.51	0.44	12	0.15	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.06	N	012800	500	455 억	2882381	N	N	0	N	N
25	20231227	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	4	2	0.32	1424575	1142	0.34	1250	1250	1244	1612	868	1240	1247.44	3.16	0	-69	1258	1248	1244	1234	1230	1247	1233	456	372	500	740	1	1	91140499	1134	30.34	0.44	12	0.00	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.06	N	012800	500	455 억	2882381	N	N	0	N	N
26	20231226	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-10	5	-0.80	415763770	334335	121.50	1250	1254	1240	1625	875	1250	1243.56	3.26	0	-90591	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1130	30.24	0.44	12	0.37	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
27	20231226	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	-9	5	-0.72	368258205	296037	107.58	1250	1254	1241	1625	875	1250	1243.96	3.26	0	-74700	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1131	30.27	0.44	12	0.32	41.00	2815.00	2625	20230816	-52.72	1110	20230103	11.80	2625	-52.72	20230816	1110	11.80	20230103	2625	-52.72	20230816	1110	11.80	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
28	20231226	140306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	-5	5	-0.40	298373794	239775	87.14	1250	1254	1241	1625	875	1250	1244.39	3.26	0	-61702	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1135	30.37	0.44	12	0.26	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
29	20231226	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	-6	5	-0.48	278686997	223941	81.38	1250	1254	1241	1625	875	1250	1244.47	3.26	0	-58527	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1134	30.34	0.44	12	0.25	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
30	20231226	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1243	-7	5	-0.56	247081265	198520	72.14	1250	1254	1241	1625	875	1250	1244.62	3.26	0	-52714	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1133	30.32	0.44	12	0.22	41.00	2815.00	2625	20230816	-52.65	1110	20230103	11.98	2625	-52.65	20230816	1110	11.98	20230103	2625	-52.65	20230816	1110	11.98	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
31	20231226	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-3	5	-0.24	233673029	187743	68.23	1250	1254	1241	1625	875	1250	1244.64	3.26	0	-50614	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1137	30.41	0.44	12	0.21	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
32	20231226	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	-2	5	-0.16	216145799	173669	63.11	1250	1254	1241	1625	875	1250	1244.58	3.26	0	-51115	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1137	30.44	0.44	12	0.19	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
33	20231226	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	-5	5	-0.40	30445290	24393	8.86	1250	1254	1245	1625	875	1250	1248.12	3.26	0	-20600	1261	1255	1251	1245	1241	1253	1243	456	375	500	750	1	1	91140499	1135	30.37	0.44	12	0.03	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.15	N	012800	500	455 억	2971802	N	N	1	N	N
34	20231222	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	0	3	0.00	341770904	273471	71.16	1257	1257	1247	1625	875	1250	1249.75	3.25	0	12793	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1139	30.49	0.44	12	0.30	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.16	N	012800	500	455 억	2958957	N	N	1	N	N
35	20231222	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	0	3	0.00	315796689	252686	65.75	1257	1257	1247	1625	875	1250	1249.76	3.25	0	13200	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1139	30.49	0.44	12	0.28	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.16	N	012800	500	455 억	2958957	N	N	0	N	N
36	20231222	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	1	2	0.08	274335928	219513	57.12	1257	1257	1247	1625	875	1250	1249.75	3.25	0	11196	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1140	30.51	0.44	12	0.24	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2958957	N	N	0	N	N
37	20231222	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-1	5	-0.08	250039046	200061	52.06	1257	1257	1247	1625	875	1250	1249.81	3.25	0	7719	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1138	30.46	0.44	12	0.22	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.16	N	012800	500	455 억	2958957	N	N	0	N	N
38	20231222	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-1	5	-0.08	219555424	175689	45.72	1257	1257	1247	1625	875	1250	1249.68	3.25	0	10210	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1138	30.46	0.44	12	0.19	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.16	N	012800	500	455 억	2958957	N	N	0	N	N
39	20231222	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	0	3	0.00	189597222	151709	39.48	1257	1257	1247	1625	875	1250	1249.74	3.25	0	2209	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1139	30.49	0.44	12	0.17	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.16	N	012800	500	455 억	2958957	N	N	0	N	N
40	20231222	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	2	2	0.16	143869367	115105	29.95	1257	1257	1247	1625	875	1250	1249.90	3.25	0	4454	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1141	30.54	0.44	12	0.13	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.16	N	012800	500	455 억	2958957	N	N	0	N	N
41	20231222	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	1	2	0.08	13040891	10417	2.71	1257	1257	1251	1625	875	1250	1251.89	3.25	0	-7731	1272	1261	1253	1242	1234	1257	1238	456	375	500	750	1	1	91140499	1140	30.51	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2958957	N	N	0	N	N
42	20231221	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	-7	5	-0.56	472234205	377820	82.55	1253	1264	1245	1634	880	1257	1249.89	3.38	0	-104542	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1139	30.49	0.44	12	0.41	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
43	20231221	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-8	5	-0.64	455164899	364170	79.57	1253	1264	1245	1634	880	1257	1249.87	3.38	0	-96635	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1138	30.46	0.44	12	0.40	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
44	20231221	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-6	5	-0.48	368959630	295058	64.47	1253	1264	1245	1634	880	1257	1250.46	3.38	0	-89247	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1140	30.51	0.44	12	0.32	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
45	20231221	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-10	5	-0.80	322266432	257668	56.30	1253	1264	1245	1634	880	1257	1250.70	3.38	0	-88360	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1137	30.41	0.44	12	0.28	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
46	20231221	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-6	5	-0.48	290183111	232006	50.69	1253	1264	1245	1634	880	1257	1250.76	3.38	0	-80715	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1140	30.51	0.44	12	0.25	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
47	20231221	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-8	5	-0.64	248454940	198594	43.39	1253	1264	1245	1634	880	1257	1251.07	3.38	0	-92060	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1138	30.46	0.44	12	0.22	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
48	20231221	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	1	2	0.08	48659761	38721	8.46	1253	1264	1253	1634	880	1257	1256.68	3.38	0	4875	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1147	30.68	0.45	12	0.04	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
49	20231221	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	3	2	0.24	3048829	2431	0.53	1253	1260	1253	1634	880	1257	1254.15	3.38	0	260	1283	1269	1259	1245	1235	1277	1253	456	377	500	750	1	1	91140499	1148	30.73	0.45	12	0.00	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.16	N	012800	500	455 억	3076796	N	N	20	N	N
50	20231220	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1257	8	2	0.64	574534738	454692	109.27	1252	1273	1249	1623	875	1249	1263.58	3.15	0	192332	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1146	30.66	0.45	12	0.50	41.00	2815.00	2625	20230816	-52.11	1110	20230103	13.24	2625	-52.11	20230816	1110	13.24	20230103	2625	-52.11	20230816	1110	13.24	20230103	1.15	N	012800	500	455 억	2875106	N	N	20	N	N
51	20231220	150315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	11	2	0.88	558891869	442268	106.28	1252	1273	1249	1623	875	1249	1263.70	3.15	0	189204	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1148	30.73	0.45	12	0.49	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.15	N	012800	500	455 억	2875106	N	N	21	N	N
52	20231220	140319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	9	2	0.72	496613327	392815	94.40	1252	1273	1249	1623	875	1249	1264.24	3.15	0	184220	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1147	30.68	0.45	12	0.43	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.15	N	012800	500	455 억	2875106	N	N	21	N	N
53	20231220	130318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	11	2	0.88	454385423	359268	86.34	1252	1273	1249	1623	875	1249	1264.75	3.15	0	185727	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1148	30.73	0.45	12	0.39	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.15	N	012800	500	455 억	2875106	N	N	21	N	N
54	20231220	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	17	2	1.36	404360919	319621	76.81	1252	1273	1249	1623	875	1249	1265.13	3.15	0	187053	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1154	30.88	0.45	12	0.35	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.15	N	012800	500	455 억	2875106	N	N	21	N	N
55	20231220	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	17	2	1.36	378991995	299598	72.00	1252	1273	1249	1623	875	1249	1265.00	3.15	0	184723	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1154	30.88	0.45	12	0.33	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.15	N	012800	500	455 억	2875106	N	N	21	N	N
56	20231220	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	12	2	0.96	161061990	127472	30.63	1252	1273	1249	1623	875	1249	1263.51	3.15	0	77765	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1149	30.76	0.45	12	0.14	41.00	2815.00	2625	20230816	-51.96	1110	20230103	13.60	2625	-51.96	20230816	1110	13.60	20230103	2625	-51.96	20230816	1110	13.60	20230103	1.15	N	012800	500	455 억	2875106	N	N	21	N	N
57	20231220	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	7	2	0.56	17706501	14152	3.40	1252	1256	1249	1623	875	1249	1251.17	3.15	0	8107	1273	1260	1248	1235	1223	1255	1230	456	374	500	740	1	1	91140499	1145	30.63	0.45	12	0.02	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.15	N	012800	500	455 억	2875106	N	N	21	N	N
58	20231219	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-6	5	-0.48	519999090	416122	135.08	1256	1261	1236	1631	879	1255	1249.63	3.11	0	26253	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1138	30.46	0.44	12	0.46	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.16	N	012800	500	455 억	2834865	N	N	21	N	N
59	20231219	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-4	5	-0.32	490341547	392412	127.38	1256	1261	1236	1631	879	1255	1249.56	3.11	0	20707	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1140	30.51	0.44	12	0.43	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2834865	N	N	31	N	N
60	20231219	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-4	5	-0.32	466126982	373042	121.09	1256	1261	1236	1631	879	1255	1249.53	3.11	0	14322	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1140	30.51	0.44	12	0.41	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2834865	N	N	31	N	N
61	20231219	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-4	5	-0.32	439651480	351889	114.23	1256	1261	1236	1631	879	1255	1249.40	3.11	0	11150	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1140	30.51	0.44	12	0.39	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2834865	N	N	31	N	N
62	20231219	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	-1	5	-0.08	421603737	337466	109.55	1256	1261	1236	1631	879	1255	1249.32	3.11	0	12017	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1143	30.59	0.45	12	0.37	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.16	N	012800	500	455 억	2834865	N	N	31	N	N
63	20231219	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1257	2	2	0.16	370863753	297030	96.42	1256	1261	1236	1631	879	1255	1248.57	3.11	0	-7685	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1146	30.66	0.45	12	0.33	41.00	2815.00	2625	20230816	-52.11	1110	20230103	13.24	2625	-52.11	20230816	1110	13.24	20230103	2625	-52.11	20230816	1110	13.24	20230103	1.16	N	012800	500	455 억	2834865	N	N	31	N	N
64	20231219	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-2	5	-0.16	242006622	194330	63.08	1256	1256	1236	1631	879	1255	1245.34	3.11	0	-61520	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1142	30.56	0.45	12	0.21	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.16	N	012800	500	455 억	2834865	N	N	31	N	N
65	20231219	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-2	5	-0.16	4575609	3646	1.18	1256	1256	1253	1631	879	1255	1254.97	3.11	0	628	1272	1263	1254	1245	1236	1259	1241	456	376	500	750	1	1	91140499	1142	30.56	0.45	12	0.00	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.16	N	012800	500	455 억	2834865	N	N	31	N	N
66	20231218	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	1	2	0.08	374941269	299525	58.47	1260	1263	1245	1630	878	1254	1251.79	3.10	0	14174	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1144	30.61	0.45	12	0.33	41.00	2815.00	2625	20230816	-52.19	1110	20230103	13.06	2625	-52.19	20230816	1110	13.06	20230103	2625	-52.19	20230816	1110	13.06	20230103	1.15	N	012800	500	455 억	2822675	N	N	31	N	N
67	20231218	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	-2	5	-0.16	353500754	282410	55.13	1260	1263	1245	1630	878	1254	1251.73	3.10	0	13686	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1141	30.54	0.44	12	0.31	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.15	N	012800	500	455 억	2822675	N	N	30	N	N
68	20231218	140259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	2	2	0.16	321911632	257202	50.21	1260	1263	1245	1630	878	1254	1251.59	3.10	0	9753	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1145	30.63	0.45	12	0.28	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.15	N	012800	500	455 억	2822675	N	N	30	N	N
69	20231218	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-1	5	-0.08	285484231	228150	44.54	1260	1263	1245	1630	878	1254	1251.30	3.10	0	3814	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1142	30.56	0.45	12	0.25	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.15	N	012800	500	455 억	2822675	N	N	30	N	N
70	20231218	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-7	5	-0.56	245612450	196249	38.31	1260	1263	1245	1630	878	1254	1251.53	3.10	0	-157	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1137	30.41	0.44	12	0.22	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.15	N	012800	500	455 억	2822675	N	N	30	N	N
71	20231218	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-1	5	-0.08	123229600	98193	19.17	1260	1263	1248	1630	878	1254	1254.97	3.10	0	18206	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1142	30.56	0.45	12	0.11	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.15	N	012800	500	455 억	2822675	N	N	30	N	N
72	20231218	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1257	3	2	0.24	95211910	75807	14.80	1260	1263	1248	1630	878	1254	1255.98	3.10	0	20148	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1146	30.66	0.45	12	0.08	41.00	2815.00	2625	20230816	-52.11	1110	20230103	13.24	2625	-52.11	20230816	1110	13.24	20230103	2625	-52.11	20230816	1110	13.24	20230103	1.15	N	012800	500	455 억	2822675	N	N	30	N	N
73	20231218	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	6	2	0.48	16035908	12743	2.49	1260	1261	1254	1630	878	1254	1258.41	3.10	0	3521	1287	1270	1255	1238	1223	1279	1247	456	376	500	750	1	1	91140499	1148	30.73	0.45	12	0.01	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.15	N	012800	500	455 억	2822675	N	N	30	N	N
74	20231215	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	15	2	1.21	643455024	511700	133.03	1248	1272	1240	1610	868	1239	1257.49	2.88	0	168896	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1143	30.59	0.45	12	0.56	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.15	N	012800	500	455 억	2623149	N	N	30	N	N
75	20231215	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	13	2	1.05	616351536	490075	127.41	1248	1272	1240	1610	868	1239	1257.67	2.88	0	168269	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1141	30.54	0.44	12	0.54	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.15	N	012800	500	455 억	2623149	N	N	40	N	N
76	20231215	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	16	2	1.29	566699206	450415	117.10	1248	1272	1240	1610	868	1239	1258.17	2.88	0	157534	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1144	30.61	0.45	12	0.49	41.00	2815.00	2625	20230816	-52.19	1110	20230103	13.06	2625	-52.19	20230816	1110	13.06	20230103	2625	-52.19	20230816	1110	13.06	20230103	1.15	N	012800	500	455 억	2623149	N	N	40	N	N
77	20231215	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	20	2	1.61	545312200	433397	112.68	1248	1272	1240	1610	868	1239	1258.23	2.88	0	154845	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1147	30.71	0.45	12	0.48	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.15	N	012800	500	455 억	2623149	N	N	40	N	N
78	20231215	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	14	2	1.13	519798813	413080	107.39	1248	1272	1240	1610	868	1239	1258.35	2.88	0	152941	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1142	30.56	0.45	12	0.45	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.15	N	012800	500	455 억	2623149	N	N	40	N	N
79	20231215	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	20	2	1.61	256728604	204861	53.26	1248	1263	1240	1610	868	1239	1253.18	2.88	0	98947	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1147	30.71	0.45	12	0.22	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.15	N	012800	500	455 억	2623149	N	N	40	N	N
80	20231215	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	13	2	1.05	143450283	114841	29.86	1248	1256	1240	1610	868	1239	1249.12	2.88	0	44861	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1141	30.54	0.44	12	0.13	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.15	N	012800	500	455 억	2623149	N	N	40	N	N
81	20231215	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1243	4	2	0.32	12586001	10095	2.62	1248	1249	1243	1610	868	1239	1246.76	2.88	0	-3104	1269	1254	1245	1230	1221	1249	1225	456	371	500	740	1	1	91140499	1133	30.32	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.65	1110	20230103	11.98	2625	-52.65	20230816	1110	11.98	20230103	2625	-52.65	20230816	1110	11.98	20230103	1.15	N	012800	500	455 억	2623149	N	N	40	N	N
82	20231214	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1239	-2	5	-0.16	471410092	379433	88.92	1250	1260	1236	1613	869	1241	1242.41	2.99	0	-98509	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1129	30.22	0.44	12	0.42	41.00	2815.00	2625	20230816	-52.80	1110	20230103	11.62	2625	-52.80	20230816	1110	11.62	20230103	2625	-52.80	20230816	1110	11.62	20230103	1.13	N	012800	500	455 억	2720789	N	N	40	N	N
83	20231214	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1236	-5	5	-0.40	436534346	351244	82.31	1250	1260	1236	1613	869	1241	1242.82	2.99	0	-91096	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1126	30.15	0.44	12	0.39	41.00	2815.00	2625	20230816	-52.91	1110	20230103	11.35	2625	-52.91	20230816	1110	11.35	20230103	2625	-52.91	20230816	1110	11.35	20230103	1.13	N	012800	500	455 억	2720789	N	N	0	N	N
84	20231214	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-1	5	-0.08	351913699	282875	66.29	1250	1260	1238	1613	869	1241	1244.06	2.99	0	-78500	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1130	30.24	0.44	12	0.31	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.13	N	012800	500	455 억	2720789	N	N	0	N	N
85	20231214	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1243	2	2	0.16	320940138	257910	60.44	1250	1260	1238	1613	869	1241	1244.39	2.99	0	-69109	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1133	30.32	0.44	12	0.28	41.00	2815.00	2625	20230816	-52.65	1110	20230103	11.98	2625	-52.65	20230816	1110	11.98	20230103	2625	-52.65	20230816	1110	11.98	20230103	1.13	N	012800	500	455 억	2720789	N	N	0	N	N
86	20231214	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-1	5	-0.08	288819535	231991	54.37	1250	1260	1238	1613	869	1241	1244.96	2.99	0	-78614	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1130	30.24	0.44	12	0.25	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.13	N	012800	500	455 억	2720789	N	N	0	N	N
87	20231214	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	4	2	0.32	225664338	181082	42.44	1250	1260	1240	1613	869	1241	1246.20	2.99	0	-53880	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1135	30.37	0.44	12	0.20	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.13	N	012800	500	455 억	2720789	N	N	0	N	N
88	20231214	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	5	2	0.40	129957782	104025	24.38	1250	1260	1243	1613	869	1241	1249.29	2.99	0	3073	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1136	30.39	0.44	12	0.11	41.00	2815.00	2625	20230816	-52.53	1110	20230103	12.25	2625	-52.53	20230816	1110	12.25	20230103	2625	-52.53	20230816	1110	12.25	20230103	1.13	N	012800	500	455 억	2720789	N	N	0	N	N
89	20231214	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	18	2	1.45	6957929	5543	1.30	1250	1260	1250	1613	869	1241	1255.26	2.99	0	711	1286	1263	1252	1229	1218	1258	1224	456	372	500	740	1	1	91140499	1147	30.71	0.45	12	0.01	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.13	N	012800	500	455 억	2720789	N	N	0	N	N
90	20231213	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	-19	5	-1.51	521963052	417211	149.42	1270	1275	1241	1638	882	1260	1251.11	3.12	0	-122944	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1131	30.27	0.44	12	0.46	41.00	2815.00	2625	20230816	-52.72	1110	20230103	11.80	2625	-52.72	20230816	1110	11.80	20230103	2625	-52.72	20230816	1110	11.80	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
91	20231213	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	-15	5	-1.19	453761956	362298	129.75	1270	1275	1242	1638	882	1260	1252.46	3.12	0	-115199	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1135	30.37	0.44	12	0.40	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
92	20231213	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	-10	5	-0.79	317838262	253216	90.69	1270	1275	1249	1638	882	1260	1255.21	3.12	0	-69482	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1139	30.49	0.44	12	0.28	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
93	20231213	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	-5	5	-0.40	298571822	237833	85.18	1270	1275	1249	1638	882	1260	1255.38	3.12	0	-67916	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1144	30.61	0.45	12	0.26	41.00	2815.00	2625	20230816	-52.19	1110	20230103	13.06	2625	-52.19	20230816	1110	13.06	20230103	2625	-52.19	20230816	1110	13.06	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
94	20231213	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	-10	5	-0.79	262745001	209187	74.92	1270	1275	1250	1638	882	1260	1256.03	3.12	0	-59248	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1139	30.49	0.44	12	0.23	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
95	20231213	110300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-7	5	-0.56	195314750	155307	55.62	1270	1275	1250	1638	882	1260	1257.60	3.12	0	-41402	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1142	30.56	0.45	12	0.17	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
96	20231213	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	-6	5	-0.48	124328304	98599	35.31	1270	1275	1253	1638	882	1260	1260.95	3.12	0	-36708	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1143	30.59	0.45	12	0.11	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
97	20231213	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	6	2	0.48	21564697	16988	6.08	1270	1275	1263	1638	882	1260	1269.41	3.12	0	-8787	1269	1264	1256	1251	1243	1267	1254	456	378	500	750	1	1	91140499	1154	30.88	0.45	12	0.02	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.13	N	012800	500	455 억	2845401	N	N	0	N	N
98	20231212	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	6	2	0.48	335167629	267018	71.18	1257	1261	1248	1630	878	1254	1255.22	3.10	0	20760	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1148	30.73	0.45	12	0.29	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
99	20231212	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1257	3	2	0.24	314811624	250835	66.87	1257	1261	1248	1630	878	1254	1255.05	3.10	0	20098	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1146	30.66	0.45	12	0.28	41.00	2815.00	2625	20230816	-52.11	1110	20230103	13.24	2625	-52.11	20230816	1110	13.24	20230103	2625	-52.11	20230816	1110	13.24	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
100	20231212	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	5	2	0.40	272281916	217027	57.85	1257	1260	1248	1630	878	1254	1254.60	3.10	0	9595	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1147	30.71	0.45	12	0.24	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
101	20231212	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	4	2	0.32	221768502	176836	47.14	1257	1260	1248	1630	878	1254	1254.09	3.10	0	24	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1147	30.68	0.45	12	0.19	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
102	20231212	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	2	2	0.16	185485955	147945	39.44	1257	1260	1248	1630	878	1254	1253.75	3.10	0	-5391	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1145	30.63	0.45	12	0.16	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
103	20231212	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	2	2	0.16	98942240	78913	21.04	1257	1260	1248	1630	878	1254	1253.81	3.10	0	-1311	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1145	30.63	0.45	12	0.09	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
104	20231212	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	2	2	0.16	74259519	59259	15.80	1257	1260	1248	1630	878	1254	1253.13	3.10	0	-3070	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1145	30.63	0.45	12	0.07	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
105	20231212	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-5	5	-0.40	8961994	7155	1.91	1257	1257	1249	1630	878	1254	1252.55	3.10	0	-1771	1275	1264	1255	1244	1235	1260	1240	456	376	500	750	1	1	91140499	1138	30.46	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.21	N	012800	500	455 억	2822532	N	N	0	N	N
106	20231211	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	3	2	0.24	471120641	375015	60.30	1259	1266	1246	1626	876	1251	1256.27	3.04	-54389	6982	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1143	30.59	0.45	12	0.41	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
107	20231211	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	3	2	0.24	451912120	359696	57.84	1259	1266	1246	1626	876	1251	1256.37	3.04	-54389	4201	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1143	30.59	0.45	12	0.39	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
108	20231211	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	8	2	0.64	422749067	336443	54.10	1259	1266	1246	1626	876	1251	1256.53	3.04	-54389	-411	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1147	30.71	0.45	12	0.37	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
109	20231211	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	5	2	0.40	371328823	295467	47.51	1259	1266	1246	1626	876	1251	1256.75	3.04	-54389	-5749	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1145	30.63	0.45	12	0.32	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
110	20231211	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-2	5	-0.16	293733230	233382	37.53	1259	1266	1248	1626	876	1251	1258.59	3.04	-54389	11717	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1138	30.46	0.44	12	0.26	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
111	20231211	110250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	7	2	0.56	216919224	172042	27.66	1259	1266	1250	1626	876	1251	1260.85	3.04	-54389	53972	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1147	30.68	0.45	12	0.19	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
112	20231211	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	12	2	0.96	154557926	122624	19.72	1259	1266	1250	1626	876	1251	1260.42	3.04	-54389	42301	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1151	30.80	0.45	12	0.13	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
113	20231211	090251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	8	2	0.64	2127146	1694	0.27	1259	1259	1254	1626	876	1251	1255.69	3.04	-54389	-1130	1280	1265	1254	1239	1228	1273	1247	456	375	500	750	1	1	91140499	1147	30.71	0.45	12	0.00	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.14	N	012800	500	455 억	2767692	N	N	0	N	N
114	20231208	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	5	2	0.40	777001466	618708	168.55	1246	1269	1243	1619	873	1246	1255.85	3.04	0	49719	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1140	30.51	0.44	12	0.68	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
115	20231208	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	7	2	0.56	767643681	611233	166.51	1246	1269	1243	1619	873	1246	1255.89	3.04	0	51173	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1142	30.56	0.45	12	0.67	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
116	20231208	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	6	2	0.48	738005269	587554	160.06	1246	1269	1243	1619	873	1246	1256.06	3.04	0	48704	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1141	30.54	0.44	12	0.64	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
117	20231208	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	5	2	0.40	714727355	568946	154.99	1246	1269	1243	1619	873	1246	1256.23	3.04	0	51713	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1140	30.51	0.44	12	0.62	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
118	20231208	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	20	2	1.61	555827684	442394	120.52	1246	1269	1243	1619	873	1246	1256.41	3.04	0	21002	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1154	30.88	0.45	12	0.49	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
119	20231208	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	15	2	1.20	302991501	242055	65.94	1246	1266	1243	1619	873	1246	1251.75	3.04	0	-25651	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1149	30.76	0.45	12	0.27	41.00	2815.00	2625	20230816	-51.96	1110	20230103	13.60	2625	-51.96	20230816	1110	13.60	20230103	2625	-51.96	20230816	1110	13.60	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
120	20231208	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	3	2	0.24	45399586	36416	9.92	1246	1254	1243	1619	873	1246	1246.69	3.04	0	-182	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1138	30.46	0.44	12	0.04	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
121	20231208	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	0	3	0.00	13699157	10999	3.00	1246	1247	1243	1619	873	1246	1245.49	3.04	0	-704	1291	1268	1256	1233	1221	1262	1227	456	373	500	740	1	1	91140499	1136	30.39	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.53	1110	20230103	12.25	2625	-52.53	20230816	1110	12.25	20230103	2625	-52.53	20230816	1110	12.25	20230103	1.16	N	012800	500	455 억	2767692	N	N	0	N	N
122	20231207	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	-21	5	-1.66	455726115	364344	84.57	1267	1279	1244	1647	887	1267	1250.78	3.18	0	-108841	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1136	30.39	0.44	12	0.40	41.00	2815.00	2625	20230816	-52.53	1110	20230103	12.25	2625	-52.53	20230816	1110	12.25	20230103	2625	-52.53	20230816	1110	12.25	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
123	20231207	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-20	5	-1.58	422054005	337324	78.30	1267	1279	1244	1647	887	1267	1251.14	3.18	0	-101183	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1137	30.41	0.44	12	0.37	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
124	20231207	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	-22	5	-1.74	389970361	311583	72.33	1267	1279	1244	1647	887	1267	1251.53	3.18	0	-92479	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1135	30.37	0.44	12	0.34	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
125	20231207	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-20	5	-1.58	275613007	219811	51.02	1267	1279	1244	1647	887	1267	1253.80	3.18	0	-66858	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1137	30.41	0.44	12	0.24	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
126	20231207	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	-19	5	-1.50	239528142	190873	44.31	1267	1279	1244	1647	887	1267	1254.85	3.18	0	-53734	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1137	30.44	0.44	12	0.21	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
127	20231207	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	-23	5	-1.82	212807972	169429	39.33	1267	1279	1244	1647	887	1267	1255.97	3.18	0	-43069	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1134	30.34	0.44	12	0.19	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
128	20231207	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	-15	5	-1.18	137080795	108781	25.25	1267	1279	1250	1647	887	1267	1260.09	3.18	0	-16641	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1141	30.54	0.44	12	0.12	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
129	20231207	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	3	2	0.24	19377451	15256	3.54	1267	1279	1267	1647	887	1267	1270.37	3.18	0	6944	1295	1281	1258	1244	1221	1288	1251	456	380	500	760	1	1	91140499	1157	30.98	0.45	12	0.02	41.00	2815.00	2625	20230816	-51.62	1110	20230103	14.41	2625	-51.62	20230816	1110	14.41	20230103	2625	-51.62	20230816	1110	14.41	20230103	1.18	N	012800	500	455 억	2896079	N	N	46	N	N
130	20231206	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	22	2	1.77	537716316	428867	116.88	1247	1272	1235	1618	872	1245	1253.81	3.04	0	104681	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1155	30.90	0.45	12	0.47	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.18	N	012800	500	455 억	2770477	N	N	46	N	N
131	20231206	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	18	2	1.45	515483730	411303	112.09	1247	1272	1235	1618	872	1245	1253.29	3.04	0	95644	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1151	30.80	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.18	N	012800	500	455 억	2770477	N	N	0	N	N
132	20231206	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	21	2	1.69	461892420	368936	100.55	1247	1272	1235	1618	872	1245	1251.96	3.04	0	78897	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1154	30.88	0.45	12	0.40	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.18	N	012800	500	455 억	2770477	N	N	0	N	N
133	20231206	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	13	2	1.04	303096613	243485	66.36	1247	1259	1235	1618	872	1245	1244.83	3.04	0	22012	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1147	30.68	0.45	12	0.27	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.18	N	012800	500	455 억	2770477	N	N	0	N	N
134	20231206	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	2	2	0.16	262992931	211521	57.65	1247	1255	1235	1618	872	1245	1243.34	3.04	0	-3367	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1137	30.41	0.44	12	0.23	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.18	N	012800	500	455 억	2770477	N	N	0	N	N
135	20231206	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	-3	5	-0.24	169448111	136539	37.21	1247	1253	1235	1618	872	1245	1241.02	3.04	0	-46412	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1132	30.29	0.44	12	0.15	41.00	2815.00	2625	20230816	-52.69	1110	20230103	11.89	2625	-52.69	20230816	1110	11.89	20230103	2625	-52.69	20230816	1110	11.89	20230103	1.18	N	012800	500	455 억	2770477	N	N	0	N	N
136	20231206	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1237	-8	5	-0.64	146600705	118115	32.19	1247	1253	1235	1618	872	1245	1241.17	3.04	0	-49155	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1127	30.17	0.44	12	0.13	41.00	2815.00	2625	20230816	-52.88	1110	20230103	11.44	2625	-52.88	20230816	1110	11.44	20230103	2625	-52.88	20230816	1110	11.44	20230103	1.18	N	012800	500	455 억	2770477	N	N	0	N	N
137	20231206	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	0	3	0.00	13011288	10448	2.85	1247	1247	1245	1618	872	1245	1245.34	3.04	0	3	1278	1261	1253	1236	1228	1257	1232	456	373	500	740	1	1	91140499	1135	30.37	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.18	N	012800	500	455 억	2770477	N	N	0	N	N
138	20231205	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	-23	5	-1.81	457078960	365070	82.99	1265	1270	1245	1648	888	1268	1252.10	3.17	0	-122037	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1135	30.37	0.44	12	0.40	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
139	20231205	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-21	5	-1.66	425868082	340012	77.29	1265	1270	1246	1648	888	1268	1252.51	3.17	0	-116063	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1137	30.41	0.44	12	0.37	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
140	20231205	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-15	5	-1.18	267423817	213301	48.49	1265	1270	1250	1648	888	1268	1253.74	3.17	0	-43427	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1142	30.56	0.45	12	0.23	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
141	20231205	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	-13	5	-1.03	238874970	190529	43.31	1265	1270	1250	1648	888	1268	1253.75	3.17	0	-42068	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1144	30.61	0.45	12	0.21	41.00	2815.00	2625	20230816	-52.19	1110	20230103	13.06	2625	-52.19	20230816	1110	13.06	20230103	2625	-52.19	20230816	1110	13.06	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
142	20231205	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-15	5	-1.18	222562317	177517	40.35	1265	1270	1250	1648	888	1268	1253.75	3.17	0	-44609	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1142	30.56	0.45	12	0.19	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
143	20231205	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-15	5	-1.18	185801541	148189	33.69	1265	1270	1250	1648	888	1268	1253.81	3.17	0	-44429	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1142	30.56	0.45	12	0.16	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
144	20231205	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-17	5	-1.34	146212705	116581	26.50	1265	1270	1250	1648	888	1268	1254.17	3.17	0	-41513	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1140	30.51	0.44	12	0.13	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
145	20231205	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-6	5	-0.47	17434534	13812	3.14	1265	1270	1257	1648	888	1268	1262.27	3.17	0	-10932	1285	1276	1267	1258	1249	1281	1263	456	380	500	760	1	1	91140499	1150	30.78	0.45	12	0.02	41.00	2815.00	2625	20230816	-51.92	1110	20230103	13.69	2625	-51.92	20230816	1110	13.69	20230103	2625	-51.92	20230816	1110	13.69	20230103	1.18	N	012800	500	455 억	2892514	N	N	0	N	N
146	20231204	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	10	2	0.79	555936576	438395	120.43	1260	1276	1258	1635	881	1258	1268.12	3.03	0	121817	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1156	30.93	0.45	12	0.48	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	2625	-51.70	20230816	1110	14.23	20230103	2625	-51.70	20230816	1110	14.23	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
147	20231204	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	11	2	0.87	524243124	413406	113.56	1260	1276	1258	1635	881	1258	1268.11	3.03	0	120192	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1157	30.95	0.45	12	0.45	41.00	2815.00	2625	20230816	-51.66	1110	20230103	14.32	2625	-51.66	20230816	1110	14.32	20230103	2625	-51.66	20230816	1110	14.32	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
148	20231204	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	11	2	0.87	486872913	383980	105.48	1260	1276	1258	1635	881	1258	1267.96	3.03	0	126060	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1157	30.95	0.45	12	0.42	41.00	2815.00	2625	20230816	-51.66	1110	20230103	14.32	2625	-51.66	20230816	1110	14.32	20230103	2625	-51.66	20230816	1110	14.32	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
149	20231204	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1272	14	2	1.11	459542663	362466	99.57	1260	1276	1258	1635	881	1258	1267.82	3.03	0	124974	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1159	31.02	0.45	12	0.40	41.00	2815.00	2625	20230816	-51.54	1110	20230103	14.59	2625	-51.54	20230816	1110	14.59	20230103	2625	-51.54	20230816	1110	14.59	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
150	20231204	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	12	2	0.95	421483462	332518	91.34	1260	1276	1258	1635	881	1258	1267.55	3.03	0	121700	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1157	30.98	0.45	12	0.36	41.00	2815.00	2625	20230816	-51.62	1110	20230103	14.41	2625	-51.62	20230816	1110	14.41	20230103	2625	-51.62	20230816	1110	14.41	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
151	20231204	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1274	16	2	1.27	346043807	273248	75.06	1260	1276	1258	1635	881	1258	1266.41	3.03	0	110978	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1161	31.07	0.45	12	0.30	41.00	2815.00	2625	20230816	-51.47	1110	20230103	14.77	2625	-51.47	20230816	1110	14.77	20230103	2625	-51.47	20230816	1110	14.77	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
152	20231204	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	9	2	0.72	205530110	162723	44.70	1260	1269	1258	1635	881	1258	1263.07	3.03	0	60810	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1155	30.90	0.45	12	0.18	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
153	20231204	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	4	2	0.32	59337139	47122	12.94	1260	1268	1258	1635	881	1258	1259.22	3.03	0	28167	1294	1276	1264	1246	1234	1270	1240	456	377	500	750	1	1	91140499	1150	30.78	0.45	12	0.05	41.00	2815.00	2625	20230816	-51.92	1110	20230103	13.69	2625	-51.92	20230816	1110	13.69	20230103	2625	-51.92	20230816	1110	13.69	20230103	1.26	N	012800	500	455 억	2762240	N	N	0	N	N
154	20231201	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	-8	5	-0.63	455770456	360773	48.34	1266	1282	1252	1645	887	1266	1263.31	3.04	0	-11211	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1147	30.68	0.45	12	0.40	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N
155	20231201	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	-6	5	-0.47	438426693	346996	46.50	1266	1282	1252	1645	887	1266	1263.49	3.04	0	-8735	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1148	30.73	0.45	12	0.38	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N
156	20231201	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	0	3	0.00	388459738	307439	41.20	1266	1282	1252	1645	887	1266	1263.53	3.04	0	-5382	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1154	30.88	0.45	12	0.34	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N
157	20231201	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	-5	5	-0.39	351617690	278273	37.29	1266	1282	1252	1645	887	1266	1263.56	3.04	0	-7365	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1149	30.76	0.45	12	0.31	41.00	2815.00	2625	20230816	-51.96	1110	20230103	13.60	2625	-51.96	20230816	1110	13.60	20230103	2625	-51.96	20230816	1110	13.60	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N
158	20231201	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-4	5	-0.32	291643724	230664	30.91	1266	1282	1252	1645	887	1266	1264.36	3.04	0	-5129	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1150	30.78	0.45	12	0.25	41.00	2815.00	2625	20230816	-51.92	1110	20230103	13.69	2625	-51.92	20230816	1110	13.69	20230103	2625	-51.92	20230816	1110	13.69	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N
159	20231201	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	2	2	0.16	259954555	205597	27.55	1266	1282	1252	1645	887	1266	1264.38	3.04	0	-6321	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1156	30.93	0.45	12	0.23	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	2625	-51.70	20230816	1110	14.23	20230103	2625	-51.70	20230816	1110	14.23	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N
160	20231201	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	-7	5	-0.55	212288793	167786	22.48	1266	1282	1252	1645	887	1266	1265.23	3.04	0	-19442	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1147	30.71	0.45	12	0.18	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N
161	20231201	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	-1	5	-0.08	20236280	16021	2.15	1266	1266	1256	1645	887	1266	1262.93	3.04	0	-4191	1289	1277	1267	1255	1245	1272	1250	456	379	500	750	1	1	91140499	1153	30.85	0.45	12	0.02	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.28	N	012800	500	455 억	2773556	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History