KissMeData/460850/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	settlingMonth	volumeTurnoverRate	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	161442	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
3	20231229	151429	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
4	20231229	141427	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
5	20231229	131428	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
6	20231229	121432	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
7	20231229	111324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
8	20231229	101339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
9	20231229	091338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	384620340	54740	36.56	6990	7100	6940	9040	4880	6960	7024.44	25.88	29507	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7736796	N	N	7	N	N
10	20231228	161325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	140	2	2.01	376411880	53586	35.79	6990	7100	6940	9040	4880	6960	7024.44	25.78	0	19920	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	7	N	N
11	20231228	151335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7090	130	2	1.87	354937730	50559	33.76	6990	7090	6940	9040	4880	6960	7020.27	25.78	0	19770	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2120	12	0.17	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	13	N	N
12	20231228	141329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	80	2	1.15	279377210	39855	26.62	6990	7060	6940	9040	4880	6960	7009.84	25.78	0	16881	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2105	12	0.13	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	13	N	N
13	20231228	131339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	90	2	1.29	246591630	35195	23.50	6990	7060	6940	9040	4880	6960	7006.44	25.78	0	14700	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2108	12	0.12	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	13	N	N
14	20231228	121327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	50	2	0.72	154887770	22148	14.79	6990	7030	6940	9040	4880	6960	6993.31	25.78	0	7914	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2096	12	0.07	20200	20230616	-65.30	6400	20231026	9.53	20200	-65.30	20230616	6400	9.53	20231026	20200	-65.30	20230616	6400	9.53	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	13	N	N
15	20231228	111332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	70	2	1.01	121993130	17461	11.66	6990	7030	6940	9040	4880	6960	6986.61	25.78	0	5642	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2102	12	0.06	20200	20230616	-65.20	6400	20231026	9.84	20200	-65.20	20230616	6400	9.84	20231026	20200	-65.20	20230616	6400	9.84	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	13	N	N
16	20231228	101326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	20	2	0.29	93273570	13361	8.92	6990	7020	6940	9040	4880	6960	6981.03	25.78	0	4023	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2087	12	0.04	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	13	N	N
17	20231228	091344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	0	3	0.00	32506590	4665	3.12	6990	6990	6940	9040	4880	6960	6968.19	25.78	0	-121	7160	7060	7000	6900	6840	7030	6870	1495	2080	5000	4870	10	1	29898656	2081	12	0.02	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	1.34	N	460850	5000	1494 억	7707289	N	N	13	N	N
18	20231227	161310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-240	5	-3.33	1044714820	149034	164.96	7030	7100	6940	9360	5040	7200	7009.91	25.85	0	-31327	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2081	12	0.50	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	13	N	N
19	20231227	151330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-240	5	-3.33	993008700	141608	156.74	7030	7100	6940	9360	5040	7200	7012.38	25.85	0	-30123	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2081	12	0.47	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	88	N	N
20	20231227	141322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-240	5	-3.33	944398750	134632	149.02	7030	7100	6940	9360	5040	7200	7014.67	25.85	0	-26008	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2081	12	0.45	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	88	N	N
21	20231227	131314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	-260	5	-3.61	894098820	127416	141.03	7030	7100	6940	9360	5040	7200	7017.16	25.85	0	-21366	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2075	12	0.43	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	88	N	N
22	20231227	121314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6970	-230	5	-3.19	743584190	105792	117.10	7030	7100	6960	9360	5040	7200	7028.74	25.85	0	-9738	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2084	12	0.35	20200	20230616	-65.50	6400	20231026	8.91	20200	-65.50	20230616	6400	8.91	20231026	20200	-65.50	20230616	6400	8.91	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	88	N	N
23	20231227	111326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	-160	5	-2.22	533149180	75690	83.78	7030	7100	7000	9360	5040	7200	7043.85	25.85	0	2462	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2105	12	0.25	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	88	N	N
24	20231227	101324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	-160	5	-2.22	481446010	68347	75.65	7030	7100	7000	9360	5040	7200	7044.14	25.85	0	4791	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2105	12	0.23	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	88	N	N
25	20231227	091327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7080	-120	5	-1.67	152565520	21637	23.95	7030	7100	7030	9360	5040	7200	7051.14	25.85	0	5610	7393	7296	7213	7116	7033	7255	7075	1495	2160	5000	5040	10	1	29898656	2117	12	0.07	20200	20230616	-64.95	6400	20231026	10.62	20200	-64.95	20230616	6400	10.62	20231026	20200	-64.95	20230616	6400	10.62	20231026	1.33	N	460850	5000	1494 억	7730081	N	N	88	N	N
26	20231226	161325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7200	-40	5	-0.55	644213180	89706	100.86	7300	7310	7130	9410	5070	7240	7181.32	25.88	0	-17023	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2153	12	0.30	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	88	N	N
27	20231226	151325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7190	-50	5	-0.69	602409750	83898	94.33	7300	7310	7130	9410	5070	7240	7180.19	25.88	0	-16648	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2150	12	0.28	20200	20230616	-64.41	6400	20231026	12.34	20200	-64.41	20230616	6400	12.34	20231026	20200	-64.41	20230616	6400	12.34	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	112	N	N
28	20231226	141328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7180	-60	5	-0.83	544750360	75876	85.31	7300	7310	7130	9410	5070	7240	7179.40	25.88	0	-14196	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2147	12	0.25	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	112	N	N
29	20231226	131325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7160	-80	5	-1.10	492694180	68610	77.14	7300	7310	7130	9410	5070	7240	7181.00	25.88	0	-12385	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2141	12	0.23	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	112	N	N
30	20231226	121325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7170	-70	5	-0.97	447156980	62251	69.99	7300	7310	7130	9410	5070	7240	7183.04	25.88	0	-11002	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2144	12	0.21	20200	20230616	-64.50	6400	20231026	12.03	20200	-64.50	20230616	6400	12.03	20231026	20200	-64.50	20230616	6400	12.03	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	112	N	N
31	20231226	111331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	-90	5	-1.24	372170470	51777	58.22	7300	7310	7130	9410	5070	7240	7187.85	25.88	0	-13844	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2138	12	0.17	20200	20230616	-64.60	6400	20231026	11.72	20200	-64.60	20230616	6400	11.72	20231026	20200	-64.60	20230616	6400	11.72	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	112	N	N
32	20231226	101323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7180	-60	5	-0.83	258912660	35941	40.41	7300	7310	7160	9410	5070	7240	7203.72	25.88	0	-10570	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2147	12	0.12	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	112	N	N
33	20231226	091324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7210	-30	5	-0.41	58120580	8020	9.02	7300	7310	7200	9410	5070	7240	7247.04	25.88	0	-5061	7373	7306	7233	7166	7093	7340	7200	1495	2170	5000	5060	10	1	29898656	2156	12	0.03	20200	20230616	-64.31	6400	20231026	12.66	20200	-64.31	20230616	6400	12.66	20231026	20200	-64.31	20230616	6400	12.66	20231026	1.30	N	460850	5000	1494 억	7738613	N	N	112	N	N
34	20231222	161304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7240	50	2	0.70	640578810	88635	89.47	7190	7300	7160	9340	5040	7190	7227.15	25.82	0	13833	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2165	12	0.30	20200	20230616	-64.16	6400	20231026	13.12	20200	-64.16	20230616	6400	13.12	20231026	20200	-64.16	20230616	6400	13.12	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	112	N	N
35	20231222	151300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7200	10	2	0.14	617713100	85470	86.27	7190	7300	7160	9340	5040	7190	7227.25	25.82	0	13857	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2153	12	0.29	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	203	N	N
36	20231222	141300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7260	70	2	0.97	548718820	75919	76.63	7190	7300	7160	9340	5040	7190	7227.69	25.82	0	14340	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2171	12	0.25	20200	20230616	-64.06	6400	20231026	13.44	20200	-64.06	20230616	6400	13.44	20231026	20200	-64.06	20230616	6400	13.44	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	203	N	N
37	20231222	131259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7290	100	2	1.39	519655810	71923	72.60	7190	7300	7160	9340	5040	7190	7225.17	25.82	0	15018	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2180	12	0.24	20200	20230616	-63.91	6400	20231026	13.91	20200	-63.91	20230616	6400	13.91	20231026	20200	-63.91	20230616	6400	13.91	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	203	N	N
38	20231222	121300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7270	80	2	1.11	393178110	54546	55.06	7190	7270	7160	9340	5040	7190	7208.19	25.82	0	9715	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2174	12	0.18	20200	20230616	-64.01	6400	20231026	13.59	20200	-64.01	20230616	6400	13.59	20231026	20200	-64.01	20230616	6400	13.59	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	203	N	N
39	20231222	111257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7230	40	2	0.56	265262040	36892	37.24	7190	7240	7160	9340	5040	7190	7190.23	25.82	0	7750	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2162	12	0.12	20200	20230616	-64.21	6400	20231026	12.97	20200	-64.21	20230616	6400	12.97	20231026	20200	-64.21	20230616	6400	12.97	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	203	N	N
40	20231222	101254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7200	10	2	0.14	161182370	22445	22.66	7190	7220	7160	9340	5040	7190	7181.21	25.82	0	2119	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2153	12	0.08	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	203	N	N
41	20231222	091259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7190	0	3	0.00	37451380	5206	5.25	7190	7220	7190	9340	5040	7190	7193.89	25.82	0	744	7296	7242	7146	7092	6996	7270	7120	1495	2150	5000	5030	10	1	29898656	2150	12	0.02	20200	20230616	-64.41	6400	20231026	12.34	20200	-64.41	20230616	6400	12.34	20231026	20200	-64.41	20230616	6400	12.34	20231026	1.35	N	460850	5000	1494 억	7719838	N	N	203	N	N
42	20231221	161248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7190	-10	5	-0.14	706682670	98986	32.38	7150	7200	7050	9360	5040	7200	7139.20	25.83	0	-24991	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2150	12	0.33	20200	20230616	-64.41	6400	20231026	12.34	20200	-64.41	20230616	6400	12.34	20231026	20200	-64.41	20230616	6400	12.34	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	203	N	N
43	20231221	151255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7160	-40	5	-0.56	679524230	95205	31.14	7150	7200	7050	9360	5040	7200	7137.47	25.83	0	-24870	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2141	12	0.32	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	499	N	N
44	20231221	141251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	-50	5	-0.69	637760330	89369	29.24	7150	7200	7050	9360	5040	7200	7136.25	25.83	0	-22923	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2138	12	0.30	20200	20230616	-64.60	6400	20231026	11.72	20200	-64.60	20230616	6400	11.72	20231026	20200	-64.60	20230616	6400	11.72	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	499	N	N
45	20231221	131247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7120	-80	5	-1.11	562561570	78798	25.78	7150	7200	7050	9360	5040	7200	7139.28	25.83	0	-22555	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2129	12	0.26	20200	20230616	-64.75	6400	20231026	11.25	20200	-64.75	20230616	6400	11.25	20231026	20200	-64.75	20230616	6400	11.25	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	499	N	N
46	20231221	121256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7110	-90	5	-1.25	520523710	72898	23.85	7150	7200	7050	9360	5040	7200	7140.43	25.83	0	-20183	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2126	12	0.24	20200	20230616	-64.80	6400	20231026	11.09	20200	-64.80	20230616	6400	11.09	20231026	20200	-64.80	20230616	6400	11.09	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	499	N	N
47	20231221	111256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7120	-80	5	-1.11	449065330	62852	20.56	7150	7200	7050	9360	5040	7200	7144.79	25.83	0	-17824	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2129	12	0.21	20200	20230616	-64.75	6400	20231026	11.25	20200	-64.75	20230616	6400	11.25	20231026	20200	-64.75	20230616	6400	11.25	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	499	N	N
48	20231221	101250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7180	-20	5	-0.28	214094450	29877	9.77	7150	7200	7120	9360	5040	7200	7165.84	25.83	0	-6132	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2147	12	0.10	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	499	N	N
49	20231221	091252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7160	-40	5	-0.56	36640530	5121	1.68	7150	7180	7120	9360	5040	7200	7154.82	25.83	0	-223	7553	7376	7263	7086	6973	7465	7175	1495	2160	5000	5040	10	1	29898656	2141	12	0.02	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	1.40	N	460850	5000	1494 억	7724059	N	N	499	N	N
50	20231220	161256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7200	70	2	0.98	2177700040	300174	169.43	7160	7440	7150	9260	5000	7130	7254.82	25.70	339	16759	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2153	12	1.00	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	499	N	N
51	20231220	151355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7190	60	2	0.84	2133526470	294029	165.96	7160	7440	7150	9260	5000	7130	7256.18	25.70	339	15215	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2150	12	0.98	20200	20230616	-64.41	6400	20231026	12.34	20200	-64.41	20230616	6400	12.34	20231026	20200	-64.41	20230616	6400	12.34	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	27	N	N
52	20231220	141422	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7300	170	2	2.38	1867678910	257140	145.14	7160	7440	7150	9260	5000	7130	7263.28	25.70	339	14996	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2183	12	0.86	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	27	N	N
53	20231220	131408	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7170	40	2	0.56	739259200	102640	57.93	7160	7280	7150	9260	5000	7130	7202.45	25.70	339	-7097	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2144	12	0.34	20200	20230616	-64.50	6400	20231026	12.03	20200	-64.50	20230616	6400	12.03	20231026	20200	-64.50	20230616	6400	12.03	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	27	N	N
54	20231220	121248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7200	70	2	0.98	607565130	84357	47.61	7160	7280	7150	9260	5000	7130	7202.31	25.70	339	-4647	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2153	12	0.28	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	27	N	N
55	20231220	111252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7160	30	2	0.42	520623690	72249	40.78	7160	7280	7150	9260	5000	7130	7205.96	25.70	339	1736	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2141	12	0.24	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	27	N	N
56	20231220	101253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7210	80	2	1.12	429110990	59491	33.58	7160	7280	7150	9260	5000	7130	7213.04	25.70	339	4214	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2156	12	0.20	20200	20230616	-64.31	6400	20231026	12.66	20200	-64.31	20230616	6400	12.66	20231026	20200	-64.31	20230616	6400	12.66	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	27	N	N
57	20231220	091250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7210	80	2	1.12	106982490	14838	8.38	7160	7280	7150	9260	5000	7130	7210.03	25.70	339	666	7283	7206	7063	6986	6843	7245	7025	1495	2130	5000	4990	10	1	29898656	2156	12	0.05	20200	20230616	-64.31	6400	20231026	12.66	20200	-64.31	20230616	6400	12.66	20231026	20200	-64.31	20230616	6400	12.66	20231026	1.44	N	460850	5000	1494 억	7683309	N	N	27	N	N
58	20231219	161249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7130	140	2	2.00	1250774760	176828	121.23	6990	7140	6920	9080	4900	6990	7073.39	25.58	29536	10592	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2132	12	0.59	20200	20230616	-64.70	6400	20231026	11.41	20200	-64.70	20230616	6400	11.41	20231026	20200	-64.70	20230616	6400	11.41	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	27	N	N
59	20231219	151253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	1224313940	173112	118.68	6990	7140	6920	9080	4900	6990	7072.38	25.58	29536	11042	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2123	12	0.58	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	23	N	N
60	20231219	141248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	1051920450	148855	102.05	6990	7140	6920	9080	4900	6990	7066.75	25.58	29536	11504	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2123	12	0.50	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	23	N	N
61	20231219	131255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	110	2	1.57	955521720	135275	92.74	6990	7140	6920	9080	4900	6990	7063.55	25.58	29536	13626	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2123	12	0.45	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	23	N	N
62	20231219	121256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7110	120	2	1.72	770869710	109212	74.87	6990	7140	6920	9080	4900	6990	7058.47	25.58	29536	8920	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2126	12	0.37	20200	20230616	-64.80	6400	20231026	11.09	20200	-64.80	20230616	6400	11.09	20231026	20200	-64.80	20230616	6400	11.09	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	23	N	N
63	20231219	111251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7090	100	2	1.43	518517580	73730	50.55	6990	7120	6920	9080	4900	6990	7032.65	25.58	29536	6005	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2120	12	0.25	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	23	N	N
64	20231219	101248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	20	2	0.29	178333360	25630	17.57	6990	7010	6920	9080	4900	6990	6957.99	25.58	29536	-3871	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2096	12	0.09	20200	20230616	-65.30	6400	20231026	9.53	20200	-65.30	20230616	6400	9.53	20231026	20200	-65.30	20230616	6400	9.53	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	23	N	N
65	20231219	091246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	-50	5	-0.72	72774240	10458	7.17	6990	7010	6930	9080	4900	6990	6958.71	25.58	29536	568	7176	7082	6936	6842	6696	7130	6890	1495	2090	5000	4890	10	1	29898656	2075	12	0.03	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	1.46	N	460850	5000	1494 억	7649086	N	N	23	N	N
66	20231218	161245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6990	180	2	2.64	1004458870	144930	89.71	6790	7030	6790	8850	4770	6810	6930.47	25.36	27125	14335	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2090	12	0.48	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	23	N	N
67	20231218	151247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6970	160	2	2.35	970900500	140124	86.73	6790	7030	6790	8850	4770	6810	6928.87	25.36	27125	14882	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2084	12	0.47	20200	20230616	-65.50	6400	20231026	8.91	20200	-65.50	20230616	6400	8.91	20231026	20200	-65.50	20230616	6400	8.91	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	0	N	N
68	20231218	141250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6970	160	2	2.35	827403210	119569	74.01	6790	7030	6790	8850	4770	6810	6919.88	25.36	27125	13896	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2084	12	0.40	20200	20230616	-65.50	6400	20231026	8.91	20200	-65.50	20230616	6400	8.91	20231026	20200	-65.50	20230616	6400	8.91	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	0	N	N
69	20231218	131240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6920	110	2	1.62	517433960	75140	46.51	6790	6950	6790	8850	4770	6810	6886.27	25.36	27125	3088	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2069	12	0.25	20200	20230616	-65.74	6400	20231026	8.12	20200	-65.74	20230616	6400	8.12	20231026	20200	-65.74	20230616	6400	8.12	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	0	N	N
70	20231218	121238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	100	2	1.47	415822710	60467	37.43	6790	6950	6790	8850	4770	6810	6876.85	25.36	27125	-3232	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2066	12	0.20	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	0	N	N
71	20231218	111239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	80	2	1.17	229409680	33462	20.71	6790	6910	6790	8850	4770	6810	6855.83	25.36	27125	1013	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2060	12	0.11	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	0	N	N
72	20231218	101236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	60	2	0.88	116820530	17088	10.58	6790	6880	6790	8850	4770	6810	6836.41	25.36	27125	-1816	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2054	12	0.06	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	0	N	N
73	20231218	091235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-20	5	-0.29	27018630	3973	2.46	6790	6810	6790	8850	4770	6810	6800.56	25.36	27125	-2106	6970	6890	6790	6710	6610	6930	6750	1495	2040	5000	4760	10	1	29898656	2030	12	0.01	20200	20230616	-66.39	6400	20231026	6.09	20200	-66.39	20230616	6400	6.09	20231026	20200	-66.39	20230616	6400	6.09	20231026	1.44	N	460850	5000	1494 억	7583726	N	N	0	N	N
74	20231215	161238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6810	100	2	1.49	1096306840	161484	143.76	6700	6870	6690	8720	4700	6710	6788.79	25.15	0	-92	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2036	12	0.54	20200	20230616	-66.29	6400	20231026	6.41	20200	-66.29	20230616	6400	6.41	20231026	20200	-66.29	20230616	6400	6.41	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
75	20231215	151243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	140	2	2.09	911268910	134332	119.59	6700	6870	6690	8720	4700	6710	6783.71	25.15	0	9800	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2048	12	0.45	20200	20230616	-66.09	6400	20231026	7.03	20200	-66.09	20230616	6400	7.03	20231026	20200	-66.09	20230616	6400	7.03	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
76	20231215	141241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	110	2	1.64	768261950	113432	100.98	6700	6860	6690	8720	4700	6710	6772.89	25.15	0	2670	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2039	12	0.38	20200	20230616	-66.24	6400	20231026	6.56	20200	-66.24	20230616	6400	6.56	20231026	20200	-66.24	20230616	6400	6.56	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
77	20231215	131235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	90	2	1.34	681665160	100721	89.67	6700	6860	6690	8720	4700	6710	6767.86	25.15	0	2138	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2033	12	0.34	20200	20230616	-66.34	6400	20231026	6.25	20200	-66.34	20230616	6400	6.25	20231026	20200	-66.34	20230616	6400	6.25	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
78	20231215	121236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	130	2	1.94	556608310	82412	73.37	6700	6840	6690	8720	4700	6710	6753.97	25.15	0	-5871	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2045	12	0.28	20200	20230616	-66.14	6400	20231026	6.88	20200	-66.14	20230616	6400	6.88	20231026	20200	-66.14	20230616	6400	6.88	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
79	20231215	111229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	90	2	1.34	378185910	56171	50.01	6700	6820	6690	8720	4700	6710	6732.76	25.15	0	-9169	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2033	12	0.19	20200	20230616	-66.34	6400	20231026	6.25	20200	-66.34	20230616	6400	6.25	20231026	20200	-66.34	20230616	6400	6.25	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
80	20231215	101235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6720	10	2	0.15	242291570	36116	32.15	6700	6750	6690	8720	4700	6710	6708.70	25.15	0	-8776	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2009	12	0.12	20200	20230616	-66.73	6400	20231026	5.00	20200	-66.73	20230616	6400	5.00	20231026	20200	-66.73	20230616	6400	5.00	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
81	20231215	091240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6700	-10	5	-0.15	62498500	9317	8.29	6700	6730	6690	8720	4700	6710	6708.01	25.15	0	-1402	6910	6810	6760	6660	6610	6785	6635	1495	2010	5000	4690	10	1	29898656	2003	12	0.03	20200	20230616	-66.83	6400	20231026	4.69	20200	-66.83	20230616	6400	4.69	20231026	20200	-66.83	20230616	6400	4.69	20231026	1.38	N	460850	5000	1494 억	7519043	N	N	16	N	N
82	20231214	161231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6710	-60	5	-0.89	754836020	111801	77.64	6780	6860	6710	8800	4740	6770	6752.11	25.29	23763	-54592	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2006	12	0.37	20200	20230616	-66.78	6400	20231026	4.84	20200	-66.78	20230616	6400	4.84	20231026	20200	-66.78	20230616	6400	4.84	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	16	N	N
83	20231214	151311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6720	-50	5	-0.74	668263010	98907	68.68	6780	6860	6710	8800	4740	6770	6756.48	25.29	23763	-48147	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2009	12	0.33	20200	20230616	-66.73	6400	20231026	5.00	20200	-66.73	20230616	6400	5.00	20231026	20200	-66.73	20230616	6400	5.00	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	375	N	N
84	20231214	141240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6720	-50	5	-0.74	562964150	83252	57.81	6780	6860	6710	8800	4740	6770	6762.17	25.29	23763	-40060	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2009	12	0.28	20200	20230616	-66.73	6400	20231026	5.00	20200	-66.73	20230616	6400	5.00	20231026	20200	-66.73	20230616	6400	5.00	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	375	N	N
85	20231214	131310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6720	-50	5	-0.74	485313430	71706	49.79	6780	6860	6710	8800	4740	6770	6768.10	25.29	23763	-31356	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2009	12	0.24	20200	20230616	-66.73	6400	20231026	5.00	20200	-66.73	20230616	6400	5.00	20231026	20200	-66.73	20230616	6400	5.00	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	375	N	N
86	20231214	121334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6730	-40	5	-0.59	388362890	57279	39.78	6780	6860	6730	8800	4740	6770	6780.20	25.29	23763	-25679	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2012	12	0.19	20200	20230616	-66.68	6400	20231026	5.16	20200	-66.68	20230616	6400	5.16	20231026	20200	-66.68	20230616	6400	5.16	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	375	N	N
87	20231214	111308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6760	-10	5	-0.15	302651790	44583	30.96	6780	6860	6750	8800	4740	6770	6788.50	25.29	23763	-19938	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2021	12	0.15	20200	20230616	-66.53	6400	20231026	5.62	20200	-66.53	20230616	6400	5.62	20231026	20200	-66.53	20230616	6400	5.62	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	375	N	N
88	20231214	101219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	10	2	0.15	157698680	23150	16.08	6780	6860	6780	8800	4740	6770	6812.04	25.29	23763	-6930	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2027	12	0.08	20200	20230616	-66.44	6400	20231026	5.94	20200	-66.44	20230616	6400	5.94	20231026	20200	-66.44	20230616	6400	5.94	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	375	N	N
89	20231214	091158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	70	2	1.03	23999460	3509	2.44	6780	6860	6780	8800	4740	6770	6839.40	25.29	23763	-1907	6983	6876	6813	6706	6643	6845	6675	1495	2030	5000	4730	10	1	29898656	2045	12	0.01	20200	20230616	-66.14	6400	20231026	6.88	20200	-66.14	20230616	6400	6.88	20231026	20200	-66.14	20230616	6400	6.88	20231026	1.36	N	460850	5000	1494 억	7562191	N	N	375	N	N
90	20231213	161224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6770	-100	5	-1.46	979554760	143875	150.32	6890	6920	6750	8930	4810	6870	6808.38	25.44	21807	-84073	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2024	12	0.48	20200	20230616	-66.49	6400	20231026	5.78	20200	-66.49	20230616	6400	5.78	20231026	20200	-66.49	20230616	6400	5.78	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	375	N	N
91	20231213	151251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6760	-110	5	-1.60	931452620	136761	142.88	6890	6920	6750	8930	4810	6870	6810.80	25.44	21807	-78552	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2021	12	0.46	20200	20230616	-66.53	6400	20231026	5.62	20200	-66.53	20230616	6400	5.62	20231026	20200	-66.53	20230616	6400	5.62	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	38	N	N
92	20231213	141249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6760	-110	5	-1.60	764050080	112005	117.02	6890	6920	6760	8930	4810	6870	6821.57	25.44	21807	-59509	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2021	12	0.37	20200	20230616	-66.53	6400	20231026	5.62	20200	-66.53	20230616	6400	5.62	20231026	20200	-66.53	20230616	6400	5.62	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	38	N	N
93	20231213	131253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	-90	5	-1.31	647449230	94778	99.02	6890	6920	6770	8930	4810	6870	6831.22	25.44	21807	-49956	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2027	12	0.32	20200	20230616	-66.44	6400	20231026	5.94	20200	-66.44	20230616	6400	5.94	20231026	20200	-66.44	20230616	6400	5.94	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	38	N	N
94	20231213	121250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-80	5	-1.16	525612900	76841	80.28	6890	6920	6790	8930	4810	6870	6840.27	25.44	21807	-36847	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2030	12	0.26	20200	20230616	-66.39	6400	20231026	6.09	20200	-66.39	20230616	6400	6.09	20231026	20200	-66.39	20230616	6400	6.09	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	38	N	N
95	20231213	111255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	-50	5	-0.73	433493610	63302	66.14	6890	6920	6790	8930	4810	6870	6848.02	25.44	21807	-28468	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2039	12	0.21	20200	20230616	-66.24	6400	20231026	6.56	20200	-66.24	20230616	6400	6.56	20231026	20200	-66.24	20230616	6400	6.56	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	38	N	N
96	20231213	101302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	0	3	0.00	216888830	31515	32.93	6890	6920	6850	8930	4810	6870	6882.08	25.44	21807	-12664	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2054	12	0.11	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	38	N	N
97	20231213	091247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	-20	5	-0.29	57894040	8407	8.78	6890	6920	6850	8930	4810	6870	6886.41	25.44	21807	-2478	6936	6902	6856	6822	6776	6920	6840	1495	2060	5000	4800	10	1	29898656	2048	12	0.03	20200	20230616	-66.09	6400	20231026	7.03	20200	-66.09	20230616	6400	7.03	20231026	20200	-66.09	20230616	6400	7.03	20231026	1.33	N	460850	5000	1494 억	7607453	N	N	38	N	N
98	20231212	161201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	-10	5	-0.15	654471460	95630	86.04	6860	6890	6810	8940	4820	6880	6843.70	25.42	19613	-29022	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2054	12	0.32	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	38	N	N
99	20231212	151208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	-40	5	-0.58	593587980	86742	78.04	6860	6890	6810	8940	4820	6880	6843.14	25.42	19613	-28177	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2045	12	0.29	20200	20230616	-66.14	6400	20231026	6.88	20200	-66.14	20230616	6400	6.88	20231026	20200	-66.14	20230616	6400	6.88	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	26	N	N
100	20231212	141101	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	-50	5	-0.73	456151520	66633	59.95	6860	6890	6810	8940	4820	6880	6845.73	25.42	19613	-23304	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2042	12	0.22	20200	20230616	-66.19	6400	20231026	6.72	20200	-66.19	20230616	6400	6.72	20231026	20200	-66.19	20230616	6400	6.72	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	26	N	N
101	20231212	131108	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	-50	5	-0.73	375446040	54829	49.33	6860	6890	6810	8940	4820	6880	6847.58	25.42	19613	-19629	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2042	12	0.18	20200	20230616	-66.19	6400	20231026	6.72	20200	-66.19	20230616	6400	6.72	20231026	20200	-66.19	20230616	6400	6.72	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	26	N	N
102	20231212	121056	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	-60	5	-0.87	317144730	46294	41.65	6860	6890	6810	8940	4820	6880	6850.67	25.42	19613	-15449	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2039	12	0.15	20200	20230616	-66.24	6400	20231026	6.56	20200	-66.24	20230616	6400	6.56	20231026	20200	-66.24	20230616	6400	6.56	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	26	N	N
103	20231212	111112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	-40	5	-0.58	217363080	31676	28.50	6860	6890	6830	8940	4820	6880	6862.07	25.42	19613	-9533	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2045	12	0.11	20200	20230616	-66.14	6400	20231026	6.88	20200	-66.14	20230616	6400	6.88	20231026	20200	-66.14	20230616	6400	6.88	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	26	N	N
104	20231212	101159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	-10	5	-0.15	112377060	16347	14.71	6860	6890	6850	8940	4820	6880	6874.48	25.42	19613	-5777	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2054	12	0.05	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	26	N	N
105	20231212	091159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	10	2	0.15	20316450	2959	2.66	6860	6890	6850	8940	4820	6880	6865.99	25.42	19613	-1443	6980	6930	6880	6830	6780	6955	6855	1495	2060	5000	4810	10	1	29898656	2060	12	0.01	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	1.33	N	460850	5000	1494 억	7600263	N	N	26	N	N
106	20231211	161202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	30	2	0.44	749800150	109147	109.17	6850	6930	6830	8900	4800	6850	6869.64	25.37	-10494	-19128	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2057	12	0.37	20200	20230616	-65.94	6400	20231026	7.50	20200	-65.94	20230616	6400	7.50	20231026	20200	-65.94	20230616	6400	7.50	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	26	N	N
107	20231211	151157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6860	10	2	0.15	690855760	100548	100.57	6850	6930	6830	8900	4800	6850	6870.91	25.37	-10494	-17929	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2051	12	0.34	20200	20230616	-66.04	6400	20231026	7.19	20200	-66.04	20230616	6400	7.19	20231026	20200	-66.04	20230616	6400	7.19	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	0	N	N
108	20231211	141158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	-10	5	-0.15	590459020	85912	85.93	6850	6930	6830	8900	4800	6850	6872.84	25.37	-10494	-14995	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2045	12	0.29	20200	20230616	-66.14	6400	20231026	6.88	20200	-66.14	20230616	6400	6.88	20231026	20200	-66.14	20230616	6400	6.88	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	0	N	N
109	20231211	131153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6860	10	2	0.15	507292410	73773	73.79	6850	6930	6830	8900	4800	6850	6876.40	25.37	-10494	-11692	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2051	12	0.25	20200	20230616	-66.04	6400	20231026	7.19	20200	-66.04	20230616	6400	7.19	20231026	20200	-66.04	20230616	6400	7.19	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	0	N	N
110	20231211	121156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	20	2	0.29	429304010	62384	62.40	6850	6930	6830	8900	4800	6850	6881.64	25.37	-10494	-8129	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2054	12	0.21	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	0	N	N
111	20231211	111151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	20	2	0.29	379246210	55096	55.11	6850	6930	6830	8900	4800	6850	6883.37	25.37	-10494	-5467	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2054	12	0.18	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	0	N	N
112	20231211	101151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	20	2	0.29	272544650	39586	39.59	6850	6930	6830	8900	4800	6850	6884.87	25.37	-10494	-2883	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2054	12	0.13	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	0	N	N
113	20231211	091150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	40	2	0.58	77208200	11241	11.24	6850	6900	6830	8900	4800	6850	6868.45	25.37	-10494	-2798	6943	6896	6823	6776	6703	6920	6800	1495	2050	5000	4790	10	1	29898656	2060	12	0.04	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	1.28	N	460850	5000	1494 억	7584341	N	N	0	N	N
114	20231208	161141	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	110	2	1.63	676693190	99222	72.69	6750	6870	6750	8760	4720	6740	6819.99	25.37	0	-2906	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2048	12	0.33	20200	20230616	-66.09	6400	20231026	7.03	20200	-66.09	20230616	6400	7.03	20231026	20200	-66.09	20230616	6400	7.03	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
115	20231208	151144	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	110	2	1.63	610635380	89554	65.60	6750	6870	6750	8760	4720	6740	6818.63	25.37	0	-2820	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2048	12	0.30	20200	20230616	-66.09	6400	20231026	7.03	20200	-66.09	20230616	6400	7.03	20231026	20200	-66.09	20230616	6400	7.03	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
116	20231208	141143	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6820	80	2	1.19	454632000	66714	48.87	6750	6870	6750	8760	4720	6740	6814.64	25.37	0	-8675	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2039	12	0.22	20200	20230616	-66.24	6400	20231026	6.56	20200	-66.24	20230616	6400	6.56	20231026	20200	-66.24	20230616	6400	6.56	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
117	20231208	131141	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	60	2	0.89	308739490	45384	33.25	6750	6850	6750	8760	4720	6740	6802.83	25.37	0	-11575	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2033	12	0.15	20200	20230616	-66.34	6400	20231026	6.25	20200	-66.34	20230616	6400	6.25	20231026	20200	-66.34	20230616	6400	6.25	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
118	20231208	121138	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	40	2	0.59	274314440	40320	29.54	6750	6850	6750	8760	4720	6740	6803.43	25.37	0	-8266	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2027	12	0.13	20200	20230616	-66.44	6400	20231026	5.94	20200	-66.44	20230616	6400	5.94	20231026	20200	-66.44	20230616	6400	5.94	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
119	20231208	111132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6770	30	2	0.45	211904870	31131	22.81	6750	6850	6750	8760	4720	6740	6806.88	25.37	0	-3772	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2024	12	0.10	20200	20230616	-66.49	6400	20231026	5.78	20200	-66.49	20230616	6400	5.78	20231026	20200	-66.49	20230616	6400	5.78	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
120	20231208	101142	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	50	2	0.74	168122790	24684	18.08	6750	6850	6750	8760	4720	6740	6811.00	25.37	0	-281	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2030	12	0.08	20200	20230616	-66.39	6400	20231026	6.09	20200	-66.39	20230616	6400	6.09	20231026	20200	-66.39	20230616	6400	6.09	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
121	20231208	091132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6780	40	2	0.59	17074420	2521	1.85	6750	6790	6750	8760	4720	6740	6772.88	25.37	0	-1595	6940	6840	6770	6670	6600	6805	6635	1495	2020	5000	4710	10	1	29898656	2027	12	0.01	20200	20230616	-66.44	6400	20231026	5.94	20200	-66.44	20230616	6400	5.94	20231026	20200	-66.44	20230616	6400	5.94	20231026	1.24	N	460850	5000	1494 억	7584357	N	N	83	N	N
122	20231207	161131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6740	-60	5	-0.88	918031670	136429	60.97	6830	6870	6700	8840	4760	6800	6729.01	25.57	0	-90272	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2015	12	0.46	20200	20230616	-66.63	6400	20231026	5.31	20200	-66.63	20230616	6400	5.31	20231026	20200	-66.63	20230616	6400	5.31	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	83	N	N
123	20231207	151134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6700	-100	5	-1.47	849923990	126291	56.44	6830	6870	6700	8840	4760	6800	6729.89	25.57	0	-86276	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2003	12	0.42	20200	20230616	-66.83	6400	20231026	4.69	20200	-66.83	20230616	6400	4.69	20231026	20200	-66.83	20230616	6400	4.69	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	281	N	N
124	20231207	141133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6710	-90	5	-1.32	703859360	104525	46.71	6830	6870	6710	8840	4760	6800	6733.89	25.57	0	-70475	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2006	12	0.35	20200	20230616	-66.78	6400	20231026	4.84	20200	-66.78	20230616	6400	4.84	20231026	20200	-66.78	20230616	6400	4.84	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	281	N	N
125	20231207	131130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6730	-70	5	-1.03	587918310	87274	39.00	6830	6870	6710	8840	4760	6800	6736.47	25.57	0	-60240	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2012	12	0.29	20200	20230616	-66.68	6400	20231026	5.16	20200	-66.68	20230616	6400	5.16	20231026	20200	-66.68	20230616	6400	5.16	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	281	N	N
126	20231207	121131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6750	-50	5	-0.74	537113140	79724	35.63	6830	6870	6710	8840	4760	6800	6737.16	25.57	0	-55201	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2018	12	0.27	20200	20230616	-66.58	6400	20231026	5.47	20200	-66.58	20230616	6400	5.47	20231026	20200	-66.58	20230616	6400	5.47	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	281	N	N
127	20231207	111115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6720	-80	5	-1.18	475600300	70590	31.55	6830	6870	6710	8840	4760	6800	6737.50	25.57	0	-47337	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2009	12	0.24	20200	20230616	-66.73	6400	20231026	5.00	20200	-66.73	20230616	6400	5.00	20231026	20200	-66.73	20230616	6400	5.00	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	281	N	N
128	20231207	101126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6720	-80	5	-1.18	293296240	43495	19.44	6830	6870	6710	8840	4760	6800	6743.22	25.57	0	-31213	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2009	12	0.15	20200	20230616	-66.73	6400	20231026	5.00	20200	-66.73	20230616	6400	5.00	20231026	20200	-66.73	20230616	6400	5.00	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	281	N	N
129	20231207	091131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6730	-70	5	-1.03	92415870	13675	6.11	6830	6830	6730	8840	4760	6800	6758.02	25.57	0	-11658	6980	6890	6840	6750	6700	6865	6725	1495	2040	5000	4760	10	1	29898656	2012	12	0.05	20200	20230616	-66.68	6400	20231026	5.16	20200	-66.68	20230616	6400	5.16	20231026	20200	-66.68	20230616	6400	5.16	20231026	1.20	N	460850	5000	1494 억	7645464	N	N	281	N	N
130	20231206	161118	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-110	5	-1.59	1515244090	222529	92.42	6910	6930	6790	8980	4840	6910	6809.20	25.90	0	-84061	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2033	12	0.74	20200	20230616	-66.34	6400	20231026	6.25	20200	-66.34	20230616	6400	6.25	20231026	20200	-66.34	20230616	6400	6.25	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	281	N	N
131	20231206	151137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-120	5	-1.74	1461468860	214616	89.13	6910	6930	6790	8980	4840	6910	6809.69	25.90	0	-80201	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2030	12	0.72	20200	20230616	-66.39	6400	20231026	6.09	20200	-66.39	20230616	6400	6.09	20231026	20200	-66.39	20230616	6400	6.09	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	654	N	N
132	20231206	141132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-120	5	-1.74	1283761860	188487	78.28	6910	6930	6790	8980	4840	6910	6810.88	25.90	0	-67656	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2030	12	0.63	20200	20230616	-66.39	6400	20231026	6.09	20200	-66.39	20230616	6400	6.09	20231026	20200	-66.39	20230616	6400	6.09	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	654	N	N
133	20231206	131121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6790	-120	5	-1.74	1092673570	160412	66.62	6910	6930	6790	8980	4840	6910	6811.67	25.90	0	-54165	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2030	12	0.54	20200	20230616	-66.39	6400	20231026	6.09	20200	-66.39	20230616	6400	6.09	20231026	20200	-66.39	20230616	6400	6.09	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	654	N	N
134	20231206	121110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	-110	5	-1.59	997394310	146400	60.80	6910	6930	6790	8980	4840	6910	6812.80	25.90	0	-45981	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2033	12	0.49	20200	20230616	-66.34	6400	20231026	6.25	20200	-66.34	20230616	6400	6.25	20231026	20200	-66.34	20230616	6400	6.25	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	654	N	N
135	20231206	111134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6830	-80	5	-1.16	732323240	107453	44.63	6910	6930	6800	8980	4840	6910	6815.29	25.90	0	-40116	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2042	12	0.36	20200	20230616	-66.19	6400	20231026	6.72	20200	-66.19	20230616	6400	6.72	20231026	20200	-66.19	20230616	6400	6.72	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	654	N	N
136	20231206	101124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	-60	5	-0.87	427305440	62658	26.02	6910	6930	6800	8980	4840	6910	6819.65	25.90	0	-29604	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2048	12	0.21	20200	20230616	-66.09	6400	20231026	7.03	20200	-66.09	20230616	6400	7.03	20231026	20200	-66.09	20230616	6400	7.03	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	654	N	N
137	20231206	091125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	-70	5	-1.01	60836520	8869	3.68	6910	6930	6830	8980	4840	6910	6859.46	25.90	0	-5106	7143	7026	6943	6826	6743	6985	6785	1495	2070	5000	4830	10	1	29898656	2045	12	0.03	20200	20230616	-66.14	6400	20231026	6.88	20200	-66.14	20230616	6400	6.88	20231026	20200	-66.14	20230616	6400	6.88	20231026	1.15	N	460850	5000	1494 억	7745189	N	N	654	N	N
138	20231205	161127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	-150	5	-2.12	1651911160	239037	190.60	7060	7060	6860	9170	4950	7060	6910.69	26.37	0	-102988	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2066	12	0.80	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	654	N	N
139	20231205	151125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	-190	5	-2.69	1517997250	219644	175.13	7060	7060	6860	9170	4950	7060	6911.17	26.37	0	-89699	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2054	12	0.73	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	58	N	N
140	20231205	141121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	-170	5	-2.41	1121090010	161929	129.11	7060	7060	6860	9170	4950	7060	6923.34	26.37	0	-58723	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2060	12	0.54	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	58	N	N
141	20231205	131118	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	-150	5	-2.12	920178060	132824	105.91	7060	7060	6860	9170	4950	7060	6927.80	26.37	0	-45794	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2066	12	0.44	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	58	N	N
142	20231205	121117	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6920	-140	5	-1.98	798033780	115166	91.83	7060	7060	6860	9170	4950	7060	6929.42	26.37	0	-39803	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2069	12	0.39	20200	20230616	-65.74	6400	20231026	8.12	20200	-65.74	20230616	6400	8.12	20231026	20200	-65.74	20230616	6400	8.12	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	58	N	N
143	20231205	111115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	-150	5	-2.12	687498450	99172	79.07	7060	7060	6860	9170	4950	7060	6932.38	26.37	0	-33306	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2066	12	0.33	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	58	N	N
144	20231205	101118	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	-120	5	-1.70	516623170	74497	59.40	7060	7060	6860	9170	4950	7060	6934.82	26.37	0	-23524	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2075	12	0.25	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	58	N	N
145	20231205	091115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	-80	5	-1.13	81040600	11598	9.25	7060	7060	6950	9170	4950	7060	6987.46	26.37	0	-2449	7166	7112	7006	6952	6846	7140	6980	1495	2110	5000	4940	10	1	29898656	2087	12	0.04	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	1.05	N	460850	5000	1494 억	7884730	N	N	58	N	N
146	20231204	161111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7060	30	2	0.43	868948450	124422	84.39	7030	7060	6900	9130	4930	7030	6983.88	26.45	0	-40306	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2111	12	0.42	20200	20230616	-65.05	6400	20231026	10.31	20200	-65.05	20230616	6400	10.31	20231026	20200	-65.05	20230616	6400	10.31	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	58	N	N
147	20231204	151115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	0	3	0.00	778299460	111571	75.67	7030	7050	6900	9130	4930	7030	6975.82	26.45	0	-37035	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2102	12	0.37	20200	20230616	-65.20	6400	20231026	9.84	20200	-65.20	20230616	6400	9.84	20231026	20200	-65.20	20230616	6400	9.84	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	3000	N	N
148	20231204	141106	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	-50	5	-0.71	599195770	85951	58.29	7030	7050	6900	9130	4930	7030	6971.36	26.45	0	-34158	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2087	12	0.29	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	3000	N	N
149	20231204	131105	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-70	5	-1.00	389486960	55757	37.82	7030	7050	6900	9130	4930	7030	6985.44	26.45	0	-25649	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2081	12	0.19	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	3000	N	N
150	20231204	121107	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6990	-40	5	-0.57	322924700	46207	31.34	7030	7050	6900	9130	4930	7030	6988.65	26.45	0	-20724	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2090	12	0.15	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	3000	N	N
151	20231204	111110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6990	-40	5	-0.57	277133290	39652	26.89	7030	7050	6900	9130	4930	7030	6989.14	26.45	0	-18905	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2090	12	0.13	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	3000	N	N
152	20231204	101107	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	-50	5	-0.71	170035450	24293	16.48	7030	7050	6900	9130	4930	7030	6999.36	26.45	0	-13255	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2087	12	0.08	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	3000	N	N
153	20231204	091106	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	-50	5	-0.71	85414680	12198	8.27	7030	7050	6900	9130	4930	7030	7002.35	26.45	0	-7793	7176	7102	7046	6972	6916	7075	6945	1495	2100	5000	4920	10	1	29898656	2087	12	0.04	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	1.07	N	460850	5000	1494 억	7909266	N	N	3000	N	N
154	20231201	161108	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	-30	5	-0.42	1037991210	147361	40.59	7080	7120	6990	9170	4950	7060	7043.87	26.59	0	-75869	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2102	12	0.49	20200	20230616	-65.20	6400	20231026	9.84	20200	-65.20	20230616	6400	9.84	20231026	20200	-65.20	20230616	6400	9.84	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	3000	N	N
155	20231201	151105	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	40	2	0.57	878455910	124741	34.36	7080	7120	6990	9170	4950	7060	7042.24	26.59	0	-72287	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2123	12	0.42	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	51	N	N
156	20231201	141103	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	-20	5	-0.28	777357600	110433	30.42	7080	7120	6990	9170	4950	7060	7039.18	26.59	0	-69319	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2105	12	0.37	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	51	N	N
157	20231201	131107	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	-50	5	-0.71	694355650	98603	27.16	7080	7120	6990	9170	4950	7060	7041.93	26.59	0	-60232	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2096	12	0.33	20200	20230616	-65.30	6400	20231026	9.53	20200	-65.30	20230616	6400	9.53	20231026	20200	-65.30	20230616	6400	9.53	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	51	N	N
158	20231201	121113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7060	0	3	0.00	545930230	77478	21.34	7080	7120	6990	9170	4950	7060	7046.26	26.59	0	-52887	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2111	12	0.26	20200	20230616	-65.05	6400	20231026	10.31	20200	-65.05	20230616	6400	10.31	20231026	20200	-65.05	20230616	6400	10.31	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	51	N	N
159	20231201	111106	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	-10	5	-0.14	490060550	69560	19.16	7080	7120	6990	9170	4950	7060	7045.15	26.59	0	-46293	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2108	12	0.23	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	51	N	N
160	20231201	101115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	-20	5	-0.28	364442810	51782	14.26	7080	7120	6990	9170	4950	7060	7038.02	26.59	0	-36850	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2105	12	0.17	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	51	N	N
161	20231201	091102	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7090	30	2	0.42	111965430	15848	4.37	7080	7120	7030	9170	4950	7060	7064.96	26.59	0	-12292	7400	7230	7130	6960	6860	7315	7045	1495	2110	5000	4940	10	1	29898656	2120	12	0.05	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	1.04	N	460850	5000	1494 억	7951223	N	N	51	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History