KissMeData/155660/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20241231	160930	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
3	20241231	150917	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
4	20241231	140929	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
5	20241231	130930	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
6	20241231	120929	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
7	20241231	110928	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
8	20241231	100922	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
9	20241231	090928	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157838625	42428	39.13	3670	3815	3630	4815	2595	3705	3719.91	0.61	5292	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.27	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	98217	N	N	0	N	00	N
10	20241230	160924	57	100.00	KOSPI		금속	N	N	N	N	N	3815	110	2	2.97	157465095	42330	39.04	3670	3815	3630	4815	2595	3705	3719.91	0.58	0	5345	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	610	3.49	0.28	12	0.26	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4900	-22.14	20241219	3410	11.88	20241210	4900	-22.14	20241219	3410	11.88	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
11	20241230	150927	57	100.00	KOSPI		금속	N	N	N	N	N	3775	70	2	1.89	150990585	40630	37.47	3670	3795	3630	4815	2595	3705	3716.23	0.58	0	5190	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	604	3.45	0.28	12	0.25	1093.00	13467.00	4900	20241219	-22.96	3410	20241210	10.70	4900	-22.96	20241219	3410	10.70	20241210	4900	-22.96	20241219	3410	10.70	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
12	20241230	140927	57	100.00	KOSPI		금속	N	N	N	N	N	3760	55	2	1.48	139092500	37456	34.54	3670	3795	3630	4815	2595	3705	3713.49	0.58	0	5226	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	602	3.44	0.28	12	0.23	1093.00	13467.00	4900	20241219	-23.27	3410	20241210	10.26	4900	-23.27	20241219	3410	10.26	20241210	4900	-23.27	20241219	3410	10.26	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
13	20241230	130928	57	100.00	KOSPI		금속	N	N	N	N	N	3740	35	2	0.94	129600230	34924	32.21	3670	3795	3630	4815	2595	3705	3710.92	0.58	0	5519	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	598	3.42	0.28	12	0.22	1093.00	13467.00	4900	20241219	-23.67	3410	20241210	9.68	4900	-23.67	20241219	3410	9.68	20241210	4900	-23.67	20241219	3410	9.68	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
14	20241230	120924	57	100.00	KOSPI		금속	N	N	N	N	N	3765	60	2	1.62	99692690	26937	24.84	3670	3795	3630	4815	2595	3705	3700.96	0.58	0	2799	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	602	3.44	0.28	12	0.17	1093.00	13467.00	4900	20241219	-23.16	3410	20241210	10.41	4900	-23.16	20241219	3410	10.41	20241210	4900	-23.16	20241219	3410	10.41	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
15	20241230	110926	57	100.00	KOSPI		금속	N	N	N	N	N	3770	65	2	1.75	89974505	24366	22.47	3670	3770	3630	4815	2595	3705	3692.63	0.58	0	2034	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	603	3.45	0.28	12	0.15	1093.00	13467.00	4900	20241219	-23.06	3410	20241210	10.56	4900	-23.06	20241219	3410	10.56	20241210	4900	-23.06	20241219	3410	10.56	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
16	20241230	100926	57	100.00	KOSPI		금속	N	N	N	N	N	3755	50	2	1.35	84344310	22865	21.09	3670	3755	3630	4815	2595	3705	3688.80	0.58	0	1753	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	601	3.44	0.28	12	0.14	1093.00	13467.00	4900	20241219	-23.37	3410	20241210	10.12	4900	-23.37	20241219	3410	10.12	20241210	4900	-23.37	20241219	3410	10.12	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
17	20241230	090928	57	100.00	KOSPI		금속	N	N	N	N	N	3685	-20	5	-0.54	30790805	8427	7.77	3670	3690	3630	4815	2595	3705	3653.83	0.58	0	527	4071	3887	3786	3602	3501	3837	3552	80	1110	500	2740	5	1	16000000	590	3.37	0.27	12	0.05	1093.00	13467.00	4900	20241219	-24.80	3410	20241210	8.06	4900	-24.80	20241219	3410	8.06	20241210	4900	-24.80	20241219	3410	8.06	20241210	1.83	N	155660	500	80 억	92925	N	N	0	N	00	N
18	20241227	160923	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-225	5	-5.73	369520145	98258	121.36	3930	3970	3685	5100	2755	3930	3761.27	0.63	0	-3080	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	593	3.39	0.28	12	0.61	1093.00	13467.00	4900	20241219	-24.39	3410	20241210	8.65	4900	-24.39	20241219	3410	8.65	20241210	4900	-24.39	20241219	3410	8.65	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
19	20241227	150922	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3740	-190	5	-4.83	335653295	89127	110.08	3930	3970	3685	5100	2755	3930	3766.01	0.63	0	-2728	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	598	3.42	0.28	12	0.56	1093.00	13467.00	4900	20241219	-23.67	3410	20241210	9.68	4900	-23.67	20241219	3410	9.68	20241210	4900	-23.67	20241219	3410	9.68	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
20	20241227	140924	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-210	5	-5.34	302817845	80362	99.25	3930	3970	3685	5100	2755	3930	3768.17	0.63	0	-1547	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	595	3.40	0.28	12	0.50	1093.00	13467.00	4900	20241219	-24.08	3410	20241210	9.09	4900	-24.08	20241219	3410	9.09	20241210	4900	-24.08	20241219	3410	9.09	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
21	20241227	130922	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3740	-190	5	-4.83	244778175	64705	79.92	3930	3970	3690	5100	2755	3930	3782.99	0.63	0	-724	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	598	3.42	0.28	12	0.40	1093.00	13467.00	4900	20241219	-23.67	3410	20241210	9.68	4900	-23.67	20241219	3410	9.68	20241210	4900	-23.67	20241219	3410	9.68	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
22	20241227	120924	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3700	-230	5	-5.85	233211715	61595	76.07	3930	3970	3690	5100	2755	3930	3786.21	0.63	0	-365	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	592	3.39	0.27	12	0.38	1093.00	13467.00	4900	20241219	-24.49	3410	20241210	8.50	4900	-24.49	20241219	3410	8.50	20241210	4900	-24.49	20241219	3410	8.50	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
23	20241227	110921	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3745	-185	5	-4.71	120821365	31350	38.72	3930	3970	3745	5100	2755	3930	3853.95	0.63	0	-1654	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	599	3.43	0.28	12	0.20	1093.00	13467.00	4900	20241219	-23.57	3410	20241210	9.82	4900	-23.57	20241219	3410	9.82	20241210	4900	-23.57	20241219	3410	9.82	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
24	20241227	100920	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-65	5	-1.65	82064530	21168	26.14	3930	3970	3835	5100	2755	3930	3876.82	0.63	0	-1228	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	618	3.54	0.29	12	0.13	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4900	-21.12	20241219	3410	13.34	20241210	4900	-21.12	20241219	3410	13.34	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
25	20241227	090925	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-60	5	-1.53	24178710	6210	7.67	3930	3970	3870	5100	2755	3930	3893.51	0.63	0	-104	4253	4091	3988	3826	3723	4040	3775	80	1170	500	2900	5	1	16000000	619	3.54	0.29	12	0.04	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4900	-21.02	20241219	3410	13.49	20241210	4900	-21.02	20241219	3410	13.49	20241210	1.73	N	155660	500	80 억	100817	N	N	0	N	00	N
26	20241226	160916	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3930	-125	5	-3.08	324244550	80316	89.19	4080	4150	3885	5270	2840	4055	4037.11	0.65	0	-1973	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	629	3.60	0.29	12	0.50	1093.00	13467.00	4900	20241219	-19.80	3410	20241210	15.25	4900	-19.80	20241219	3410	15.25	20241210	4900	-19.80	20241219	3410	15.25	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
27	20241226	150913	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3930	-125	5	-3.08	287512170	70952	78.79	4080	4150	3885	5270	2840	4055	4052.21	0.65	0	-1489	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	629	3.60	0.29	12	0.44	1093.00	13467.00	4900	20241219	-19.80	3410	20241210	15.25	4900	-19.80	20241219	3410	15.25	20241210	4900	-19.80	20241219	3410	15.25	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
28	20241226	140914	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	-20	5	-0.49	233542930	57359	63.70	4080	4150	4000	5270	2840	4055	4071.60	0.65	0	-2778	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	646	3.69	0.30	12	0.36	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4900	-17.65	20241219	3410	18.33	20241210	4900	-17.65	20241219	3410	18.33	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
29	20241226	130915	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	10	2	0.25	186279650	45599	50.64	4080	4150	4040	5270	2840	4055	4085.17	0.65	0	-2685	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	650	3.72	0.30	12	0.28	1093.00	13467.00	4900	20241219	-17.04	3410	20241210	19.21	4900	-17.04	20241219	3410	19.21	20241210	4900	-17.04	20241219	3410	19.21	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
30	20241226	120913	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4115	60	2	1.48	125492995	30616	34.00	4080	4150	4045	5270	2840	4055	4098.94	0.65	0	-792	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	658	3.76	0.31	12	0.19	1093.00	13467.00	4900	20241219	-16.02	3410	20241210	20.67	4900	-16.02	20241219	3410	20.67	20241210	4900	-16.02	20241219	3410	20.67	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
31	20241226	110912	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4120	65	2	1.60	117307660	28616	31.78	4080	4150	4045	5270	2840	4055	4099.37	0.65	0	-707	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	659	3.77	0.31	12	0.18	1093.00	13467.00	4900	20241219	-15.92	3410	20241210	20.82	4900	-15.92	20241219	3410	20.82	20241210	4900	-15.92	20241219	3410	20.82	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
32	20241226	100914	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4135	80	2	1.97	92310255	22516	25.00	4080	4150	4045	5270	2840	4055	4099.76	0.65	0	-460	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	662	3.78	0.31	12	0.14	1093.00	13467.00	4900	20241219	-15.61	3410	20241210	21.26	4900	-15.61	20241219	3410	21.26	20241210	4900	-15.61	20241219	3410	21.26	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
33	20241226	090915	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	5	2	0.12	23056065	5676	6.30	4080	4100	4045	5270	2840	4055	4062.03	0.65	0	350	4211	4132	4086	4007	3961	4172	4047	80	1215	500	3000	5	1	16000000	650	3.71	0.30	12	0.04	1093.00	13467.00	4900	20241219	-17.14	3410	20241210	19.06	4900	-17.14	20241219	3410	19.06	20241210	4900	-17.14	20241219	3410	19.06	20241210	1.69	N	155660	500	80 억	103467	N	N	0	N	00	N
34	20241224	160913	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	0	3	0.00	364211520	89288	42.45	4050	4165	4040	5270	2840	4055	4079.25	0.64	0	-1085	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	649	3.71	0.30	12	0.56	1093.00	13467.00	4900	20241219	-17.24	3410	20241210	18.91	4900	-17.24	20241219	3410	18.91	20241210	4900	-17.24	20241219	3410	18.91	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
35	20241224	150913	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	15	2	0.37	338328235	82907	39.42	4050	4165	4040	5270	2840	4055	4080.86	0.64	0	-1070	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	651	3.72	0.30	12	0.52	1093.00	13467.00	4900	20241219	-16.94	3410	20241210	19.35	4900	-16.94	20241219	3410	19.35	20241210	4900	-16.94	20241219	3410	19.35	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
36	20241224	140911	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4075	20	2	0.49	286968000	70273	33.41	4050	4165	4040	5270	2840	4055	4083.67	0.64	0	-1004	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	652	3.73	0.30	12	0.44	1093.00	13467.00	4900	20241219	-16.84	3410	20241210	19.50	4900	-16.84	20241219	3410	19.50	20241210	4900	-16.84	20241219	3410	19.50	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
37	20241224	130913	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	15	2	0.37	253552935	62078	29.51	4050	4165	4040	5270	2840	4055	4084.49	0.64	0	-991	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	651	3.72	0.30	12	0.39	1093.00	13467.00	4900	20241219	-16.94	3410	20241210	19.35	4900	-16.94	20241219	3410	19.35	20241210	4900	-16.94	20241219	3410	19.35	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
38	20241224	120912	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4095	40	2	0.99	234778485	57472	27.32	4050	4165	4040	5270	2840	4055	4085.16	0.64	0	-1016	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	655	3.75	0.30	12	0.36	1093.00	13467.00	4900	20241219	-16.43	3410	20241210	20.09	4900	-16.43	20241219	3410	20.09	20241210	4900	-16.43	20241219	3410	20.09	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
39	20241224	110915	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	10	2	0.25	217932465	53357	25.37	4050	4165	4040	5270	2840	4055	4084.49	0.64	0	-456	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	650	3.72	0.30	12	0.33	1093.00	13467.00	4900	20241219	-17.04	3410	20241210	19.21	4900	-17.04	20241219	3410	19.21	20241210	4900	-17.04	20241219	3410	19.21	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
40	20241224	100913	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4115	60	2	1.48	166147965	40628	19.32	4050	4165	4040	5270	2840	4055	4089.60	0.64	0	-635	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	658	3.76	0.31	12	0.25	1093.00	13467.00	4900	20241219	-16.02	3410	20241210	20.67	4900	-16.02	20241219	3410	20.67	20241210	4900	-16.02	20241219	3410	20.67	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
41	20241224	090916	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	5	2	0.12	33906855	8359	3.97	4050	4090	4040	5270	2840	4055	4056.35	0.64	0	-60	4291	4172	4096	3977	3901	4232	4037	80	1215	500	3000	5	1	16000000	650	3.71	0.30	12	0.05	1093.00	13467.00	4900	20241219	-17.14	3410	20241210	19.06	4900	-17.14	20241219	3410	19.06	20241210	4900	-17.14	20241219	3410	19.06	20241210	1.72	N	155660	500	80 억	101616	N	N	19	N	00	N
42	20241223	160905	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	55	2	1.38	858451020	208899	76.48	4020	4215	4020	5200	2800	4000	4109.97	0.51	0	15506	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	649	3.71	0.30	12	1.31	1093.00	13467.00	4900	20241219	-17.24	3410	20241210	18.91	4900	-17.24	20241219	3410	18.91	20241210	4900	-17.24	20241219	3410	18.91	20241210	1.15	N	155660	500	80 억	81797	N	N	19	N	00	N
43	20241223	150910	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4075	75	2	1.88	779730430	189495	69.38	4020	4215	4020	5200	2800	4000	4114.78	0.51	0	14438	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	652	3.73	0.30	12	1.18	1093.00	13467.00	4900	20241219	-16.84	3410	20241210	19.50	4900	-16.84	20241219	3410	19.50	20241210	4900	-16.84	20241219	3410	19.50	20241210	1.15	N	155660	500	80 억	81797	N	N	3	N	00	N
44	20241223	140905	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	70	2	1.75	747913435	181675	66.51	4020	4215	4020	5200	2800	4000	4116.77	0.51	0	14099	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	651	3.72	0.30	12	1.14	1093.00	13467.00	4900	20241219	-16.94	3410	20241210	19.35	4900	-16.94	20241219	3410	19.35	20241210	4900	-16.94	20241219	3410	19.35	20241210	1.15	N	155660	500	80 억	81797	N	N	3	N	00	N
45	20241223	130905	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	90	2	2.25	709589740	172284	63.08	4020	4215	4020	5200	2800	4000	4118.72	0.51	0	13243	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	654	3.74	0.30	12	1.08	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4900	-16.53	20241219	3410	19.94	20241210	4900	-16.53	20241219	3410	19.94	20241210	1.15	N	155660	500	80 억	81797	N	N	3	N	00	N
46	20241223	120907	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	80	2	2.00	649196055	157441	57.64	4020	4215	4020	5200	2800	4000	4123.42	0.51	0	13218	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	653	3.73	0.30	12	0.98	1093.00	13467.00	4900	20241219	-16.73	3410	20241210	19.65	4900	-16.73	20241219	3410	19.65	20241210	4900	-16.73	20241219	3410	19.65	20241210	1.15	N	155660	500	80 억	81797	N	N	3	N	00	N
47	20241223	110906	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	105	2	2.62	513794515	124343	45.52	4020	4215	4020	5200	2800	4000	4132.07	0.51	0	12311	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	657	3.76	0.30	12	0.78	1093.00	13467.00	4900	20241219	-16.22	3410	20241210	20.38	4900	-16.22	20241219	3410	20.38	20241210	4900	-16.22	20241219	3410	20.38	20241210	1.15	N	155660	500	80 억	81797	N	N	3	N	00	N
48	20241223	100900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4140	140	2	3.50	366272340	88359	32.35	4020	4215	4020	5200	2800	4000	4145.27	0.51	0	11981	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	662	3.79	0.31	12	0.55	1093.00	13467.00	4900	20241219	-15.51	3410	20241210	21.41	4900	-15.51	20241219	3410	21.41	20241210	4900	-15.51	20241219	3410	21.41	20241210	1.15	N	155660	500	80 억	81797	N	N	3	N	00	N
49	20241223	090904	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	70	2	1.75	90219480	21816	7.99	4020	4200	4020	5200	2800	4000	4135.47	0.51	0	4862	4386	4192	4081	3887	3776	4137	3832	80	1200	500	2960	5	1	16000000	651	3.72	0.30	12	0.14	1093.00	13467.00	4900	20241219	-16.94	3410	20241210	19.35	4900	-16.94	20241219	3410	19.35	20241210	4900	-16.94	20241219	3410	19.35	20241210	1.15	N	155660	500	80 억	81797	N	N	3	N	00	N
50	20241220	160900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4000	-245	5	-5.77	1112170165	271186	13.36	4225	4275	3970	5510	2975	4245	4101.16	0.56	0	-14517	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	640	3.66	0.30	12	1.69	1093.00	13467.00	4900	20241219	-18.37	3410	20241210	17.30	4900	-18.37	20241219	3410	17.30	20241210	4900	-18.37	20241219	3410	17.30	20241210	1.15	N	155660	500	80 억	89315	N	N	3	N	00	N
51	20241220	150904	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	-215	5	-5.06	1070757275	260844	12.85	4225	4275	3970	5510	2975	4245	4104.97	0.56	0	-14056	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	645	3.69	0.30	12	1.63	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4900	-17.76	20241219	3410	18.18	20241210	4900	-17.76	20241219	3410	18.18	20241210	1.15	N	155660	500	80 억	89315	N	N	0	N	00	N
52	20241220	140901	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4005	-240	5	-5.65	975701195	237246	11.69	4225	4275	3970	5510	2975	4245	4112.61	0.56	0	-12544	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	641	3.66	0.30	12	1.48	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4900	-18.27	20241219	3410	17.45	20241210	4900	-18.27	20241219	3410	17.45	20241210	1.15	N	155660	500	80 억	89315	N	N	0	N	00	N
53	20241220	130901	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3990	-255	5	-6.01	860779595	208425	10.27	4225	4275	3990	5510	2975	4245	4129.92	0.56	0	-10929	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	638	3.65	0.30	12	1.30	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	4900	-18.57	20241219	3410	17.01	20241210	4900	-18.57	20241219	3410	17.01	20241210	1.15	N	155660	500	80 억	89315	N	N	0	N	00	N
54	20241220	120900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	-235	5	-5.54	764511515	184404	9.08	4225	4275	4000	5510	2975	4245	4145.85	0.56	0	-9753	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	642	3.67	0.30	12	1.15	1093.00	13467.00	4900	20241219	-18.16	3410	20241210	17.60	4900	-18.16	20241219	3410	17.60	20241210	4900	-18.16	20241219	3410	17.60	20241210	1.15	N	155660	500	80 억	89315	N	N	0	N	00	N
55	20241220	110900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	-190	5	-4.48	681693440	163880	8.07	4225	4275	4000	5510	2975	4245	4159.71	0.56	0	-8614	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	649	3.71	0.30	12	1.02	1093.00	13467.00	4900	20241219	-17.24	3410	20241210	18.91	4900	-17.24	20241219	3410	18.91	20241210	4900	-17.24	20241219	3410	18.91	20241210	1.15	N	155660	500	80 억	89315	N	N	0	N	00	N
56	20241220	100901	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4180	-65	5	-1.53	414332600	98410	4.85	4225	4275	4150	5510	2975	4245	4210.27	0.56	0	-7336	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	669	3.82	0.31	12	0.62	1093.00	13467.00	4900	20241219	-14.69	3410	20241210	22.58	4900	-14.69	20241219	3410	22.58	20241210	4900	-14.69	20241219	3410	22.58	20241210	1.15	N	155660	500	80 억	89315	N	N	0	N	00	N
57	20241220	090902	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	-60	5	-1.41	143537015	34124	1.68	4225	4230	4170	5510	2975	4245	4206.34	0.56	0	-1417	5315	4780	4365	3830	3415	5047	4097	80	1265	500	3140	5	1	16000000	670	3.83	0.31	12	0.21	1093.00	13467.00	4900	20241219	-14.59	3410	20241210	22.73	4900	-14.59	20241219	3410	22.73	20241210	4900	-14.59	20241219	3410	22.73	20241210	1.15	N	155660	500	80 억	89315	N	N	0	N	00	N
58	20241219	160858	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4245	235	2	5.86	8935357270	2002206	1435.35	3950	4900	3950	5210	2810	4010	4462.98	0.63	0	-9075	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	679	3.88	0.32	12	12.51	1093.00	13467.00	4900	20241219	-13.37	3410	20241210	24.49	4900	-13.37	20241219	3410	24.49	20241210	4900	-13.37	20241219	3410	24.49	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
59	20241219	150856	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4180	170	2	4.24	8737333105	1955164	1401.62	3950	4900	3950	5210	2810	4010	4468.85	0.63	0	-8196	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	669	3.82	0.31	12	12.22	1093.00	13467.00	4900	20241219	-14.69	3410	20241210	22.58	4900	-14.69	20241219	3410	22.58	20241210	4900	-14.69	20241219	3410	22.58	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
60	20241219	140858	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4075	65	2	1.62	8449958910	1885538	1351.71	3950	4900	3950	5210	2810	4010	4481.46	0.63	0	-14676	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	652	3.73	0.30	12	11.78	1093.00	13467.00	4900	20241219	-16.84	3410	20241210	19.50	4900	-16.84	20241219	3410	19.50	20241210	4900	-16.84	20241219	3410	19.50	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
61	20241219	130857	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4185	175	2	4.36	7423920765	1635650	1172.57	3950	4900	3950	5210	2810	4010	4538.82	0.63	0	-19563	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	670	3.83	0.31	12	10.22	1093.00	13467.00	4900	20241219	-14.59	3410	20241210	22.73	4900	-14.59	20241219	3410	22.73	20241210	4900	-14.59	20241219	3410	22.73	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
62	20241219	120900	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4520	510	2	12.72	5040863875	1092937	783.51	3950	4900	3950	5210	2810	4010	4612.22	0.63	0	-15139	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	723	4.14	0.34	12	6.83	1093.00	13467.00	4900	20241219	-7.76	3410	20241210	32.55	4900	-7.76	20241219	3410	32.55	20241210	4900	-7.76	20241219	3410	32.55	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
63	20241219	110857	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	20	2	0.50	206105335	51159	36.67	3950	4130	3950	5210	2810	4010	4028.72	0.63	0	2664	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	645	3.69	0.30	12	0.32	1093.00	13467.00	4690	20240603	-14.07	3410	20241210	18.18	4690	-14.07	20240603	3410	18.18	20241210	4690	-14.07	20240603	3410	18.18	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
64	20241219	100848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4025	15	2	0.37	93291845	23052	16.53	3950	4130	3950	5210	2810	4010	4047.02	0.63	0	1170	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	644	3.68	0.30	12	0.14	1093.00	13467.00	4690	20240603	-14.18	3410	20241210	18.04	4690	-14.18	20240603	3410	18.04	20241210	4690	-14.18	20240603	3410	18.04	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
65	20241219	090859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4020	10	2	0.25	21279595	5325	3.82	3950	4025	3950	5210	2810	4010	3996.17	0.63	0	692	4430	4220	4110	3900	3790	4165	3845	80	1200	500	2960	5	1	16000000	643	3.68	0.30	12	0.03	1093.00	13467.00	4690	20240603	-14.29	3410	20241210	17.89	4690	-14.29	20240603	3410	17.89	20241210	4690	-14.29	20240603	3410	17.89	20241210	1.21	N	155660	500	80 억	100661	N	N	12	N	00	N
66	20241218	160853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	-75	5	-1.84	573532380	139243	158.65	4085	4320	4000	5310	2860	4085	4119.09	0.60	0	4767	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	642	3.67	0.30	12	0.87	1093.00	13467.00	4690	20240603	-14.50	3410	20241210	17.60	4690	-14.50	20240603	3410	17.60	20241210	4690	-14.50	20240603	3410	17.60	20241210	1.33	N	155660	500	80 억	95890	N	N	12	N	00	N
67	20241218	150858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	-20	5	-0.49	553977840	134378	153.11	4085	4320	4000	5310	2860	4085	4122.53	0.60	0	7532	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	650	3.72	0.30	12	0.84	1093.00	13467.00	4690	20240603	-13.33	3410	20241210	19.21	4690	-13.33	20240603	3410	19.21	20241210	4690	-13.33	20240603	3410	19.21	20241210	1.33	N	155660	500	80 억	95890	N	N	0	N	00	N
68	20241218	140855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4160	75	2	1.84	478659770	115896	132.05	4085	4320	4035	5310	2860	4085	4130.08	0.60	0	1770	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	666	3.81	0.31	12	0.72	1093.00	13467.00	4690	20240603	-11.30	3410	20241210	21.99	4690	-11.30	20240603	3410	21.99	20241210	4690	-11.30	20240603	3410	21.99	20241210	1.33	N	155660	500	80 억	95890	N	N	0	N	00	N
69	20241218	130857	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	60	2	1.47	411855405	99724	113.63	4085	4320	4035	5310	2860	4085	4129.95	0.60	0	948	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	663	3.79	0.31	12	0.62	1093.00	13467.00	4690	20240603	-11.62	3410	20241210	21.55	4690	-11.62	20240603	3410	21.55	20241210	4690	-11.62	20240603	3410	21.55	20241210	1.33	N	155660	500	80 억	95890	N	N	0	N	00	N
70	20241218	120849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	115	2	2.82	374393925	90714	103.36	4085	4320	4035	5310	2860	4085	4127.19	0.60	0	770	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	672	3.84	0.31	12	0.57	1093.00	13467.00	4690	20240603	-10.45	3410	20241210	23.17	4690	-10.45	20240603	3410	23.17	20241210	4690	-10.45	20240603	3410	23.17	20241210	1.33	N	155660	500	80 억	95890	N	N	0	N	00	N
71	20241218	110856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4175	90	2	2.20	225261885	55214	62.91	4085	4175	4035	5310	2860	4085	4079.80	0.60	0	-1085	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	668	3.82	0.31	12	0.35	1093.00	13467.00	4690	20240603	-10.98	3410	20241210	22.43	4690	-10.98	20240603	3410	22.43	20241210	4690	-10.98	20240603	3410	22.43	20241210	1.33	N	155660	500	80 억	95890	N	N	0	N	00	N
72	20241218	100856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	-20	5	-0.49	28416410	6985	7.96	4085	4100	4055	5310	2860	4085	4068.20	0.60	0	125	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	650	3.72	0.30	12	0.04	1093.00	13467.00	4690	20240603	-13.33	3410	20241210	19.21	4690	-13.33	20240603	3410	19.21	20241210	4690	-13.33	20240603	3410	19.21	20241210	1.33	N	155660	500	80 억	95890	N	N	0	N	00	N
73	20241218	090859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4100	15	2	0.37	3743750	915	1.04	4085	4100	4085	5310	2860	4085	4091.53	0.60	0	17	4365	4225	4155	4015	3945	4190	3980	80	1225	500	3020	5	1	16000000	656	3.75	0.30	12	0.01	1093.00	13467.00	4690	20240603	-12.58	3410	20241210	20.23	4690	-12.58	20240603	3410	20.23	20241210	4690	-12.58	20240603	3410	20.23	20241210	1.33	N	155660	500	80 억	95890	N	N	0	N	00	N
74	20241217	160852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	-235	5	-5.44	365952540	87765	55.46	4280	4295	4085	5610	3025	4320	4169.69	0.58	0	3139	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	654	3.74	0.30	12	0.55	1093.00	13467.00	4690	20240603	-12.90	3410	20241210	19.79	4690	-12.90	20240603	3410	19.79	20241210	4690	-12.90	20240603	3410	19.79	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
75	20241217	150856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	-230	5	-5.32	358559340	85957	54.32	4280	4295	4090	5610	3025	4320	4171.38	0.58	0	3451	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	654	3.74	0.30	12	0.54	1093.00	13467.00	4690	20240603	-12.79	3410	20241210	19.94	4690	-12.79	20240603	3410	19.94	20241210	4690	-12.79	20240603	3410	19.94	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
76	20241217	140847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-190	5	-4.40	329163080	78809	49.80	4280	4295	4125	5610	3025	4320	4176.72	0.58	0	3456	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	661	3.78	0.31	12	0.49	1093.00	13467.00	4690	20240603	-11.94	3410	20241210	21.11	4690	-11.94	20240603	3410	21.11	20241210	4690	-11.94	20240603	3410	21.11	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
77	20241217	130843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-190	5	-4.40	315888900	75600	47.77	4280	4295	4130	5610	3025	4320	4178.42	0.58	0	3480	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	661	3.78	0.31	12	0.47	1093.00	13467.00	4690	20240603	-11.94	3410	20241210	21.11	4690	-11.94	20240603	3410	21.11	20241210	4690	-11.94	20240603	3410	21.11	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
78	20241217	120830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4175	-145	5	-3.36	257219930	61446	38.83	4280	4295	4130	5610	3025	4320	4186.11	0.58	0	3548	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	668	3.82	0.31	12	0.38	1093.00	13467.00	4690	20240603	-10.98	3410	20241210	22.43	4690	-10.98	20240603	3410	22.43	20241210	4690	-10.98	20240603	3410	22.43	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
79	20241217	110834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4180	-140	5	-3.24	242244275	57864	36.57	4280	4295	4130	5610	3025	4320	4186.44	0.58	0	3863	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	669	3.82	0.31	12	0.36	1093.00	13467.00	4690	20240603	-10.87	3410	20241210	22.58	4690	-10.87	20240603	3410	22.58	20241210	4690	-10.87	20240603	3410	22.58	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
80	20241217	100845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4175	-145	5	-3.36	219165680	52348	33.08	4280	4295	4130	5610	3025	4320	4186.71	0.58	0	3918	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	668	3.82	0.31	12	0.33	1093.00	13467.00	4690	20240603	-10.98	3410	20241210	22.43	4690	-10.98	20240603	3410	22.43	20241210	4690	-10.98	20240603	3410	22.43	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
81	20241217	090853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4280	-40	5	-0.93	29397430	6894	4.36	4280	4295	4255	5610	3025	4320	4264.21	0.58	0	2962	4586	4452	4351	4217	4116	4402	4167	80	1290	500	3190	5	1	16000000	685	3.92	0.32	12	0.04	1093.00	13467.00	4690	20240603	-8.74	3410	20241210	25.51	4690	-8.74	20240603	3410	25.51	20241210	4690	-8.74	20240603	3410	25.51	20241210	1.34	N	155660	500	80 억	92758	N	N	0	N	00	N
82	20241216	160844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4320	80	2	1.89	684592500	155902	229.69	4415	4485	4250	5510	2970	4240	4391.17	0.54	0	6060	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	691	3.95	0.32	12	0.97	1093.00	13467.00	4690	20240603	-7.89	3410	20241210	26.69	4690	-7.89	20240603	3410	26.69	20241210	4690	-7.89	20240603	3410	26.69	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
83	20241216	150854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4285	45	2	1.06	681258205	155127	228.54	4415	4485	4250	5510	2970	4240	4391.62	0.54	0	6140	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	686	3.92	0.32	12	0.97	1093.00	13467.00	4690	20240603	-8.64	3410	20241210	25.66	4690	-8.64	20240603	3410	25.66	20241210	4690	-8.64	20240603	3410	25.66	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
84	20241216	140852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4295	55	2	1.30	653594635	148659	219.02	4415	4485	4250	5510	2970	4240	4396.60	0.54	0	6315	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	687	3.93	0.32	12	0.93	1093.00	13467.00	4690	20240603	-8.42	3410	20241210	25.95	4690	-8.42	20240603	3410	25.95	20241210	4690	-8.42	20240603	3410	25.95	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
85	20241216	130854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4355	115	2	2.71	587016205	133169	196.19	4415	4485	4320	5510	2970	4240	4408.05	0.54	0	5618	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	697	3.98	0.32	12	0.83	1093.00	13467.00	4690	20240603	-7.14	3410	20241210	27.71	4690	-7.14	20240603	3410	27.71	20241210	4690	-7.14	20240603	3410	27.71	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
86	20241216	120853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4435	195	2	4.60	490636380	111137	163.74	4415	4485	4320	5510	2970	4240	4414.70	0.54	0	4950	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	710	4.06	0.33	12	0.69	1093.00	13467.00	4690	20240603	-5.44	3410	20241210	30.06	4690	-5.44	20240603	3410	30.06	20241210	4690	-5.44	20240603	3410	30.06	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
87	20241216	110852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4420	180	2	4.25	463607435	105054	154.77	4415	4485	4320	5510	2970	4240	4413.04	0.54	0	4990	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	707	4.04	0.33	12	0.66	1093.00	13467.00	4690	20240603	-5.76	3410	20241210	29.62	4690	-5.76	20240603	3410	29.62	20241210	4690	-5.76	20240603	3410	29.62	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
88	20241216	100853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4405	165	2	3.89	366621045	83281	122.70	4415	4460	4320	5510	2970	4240	4402.22	0.54	0	4642	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	705	4.03	0.33	12	0.52	1093.00	13467.00	4690	20240603	-6.08	3410	20241210	29.18	4690	-6.08	20240603	3410	29.18	20241210	4690	-6.08	20240603	3410	29.18	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
89	20241216	090853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4400	160	2	3.77	121807830	27668	40.76	4415	4460	4320	5510	2970	4240	4402.48	0.54	0	-2416	4340	4290	4235	4185	4130	4262	4157	80	1270	500	3130	5	1	16000000	704	4.03	0.33	12	0.17	1093.00	13467.00	4690	20240603	-6.18	3410	20241210	29.03	4690	-6.18	20240603	3410	29.03	20241210	4690	-6.18	20240603	3410	29.03	20241210	1.43	N	155660	500	80 억	86687	N	N	17	N	00	N
90	20241213	160845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4240	-10	5	-0.24	288165030	67875	62.96	4255	4285	4180	5520	2975	4250	4245.53	0.55	0	-1969	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	678	3.88	0.31	12	0.42	1093.00	13467.00	4690	20240603	-9.59	3410	20241210	24.34	4690	-9.59	20240603	3410	24.34	20241210	4690	-9.59	20240603	3410	24.34	20241210	1.09	N	155660	500	80 억	88626	N	N	17	N	00	N
91	20241213	150851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4255	5	2	0.12	267700465	63049	58.49	4255	4285	4180	5520	2975	4250	4245.91	0.55	0	-1962	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	681	3.89	0.32	12	0.39	1093.00	13467.00	4690	20240603	-9.28	3410	20241210	24.78	4690	-9.28	20240603	3410	24.78	20241210	4690	-9.28	20240603	3410	24.78	20241210	1.09	N	155660	500	80 억	88626	N	N	0	N	00	N
92	20241213	140851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4240	-10	5	-0.24	213692570	50371	46.73	4255	4270	4180	5520	2975	4250	4242.37	0.55	0	-1552	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	678	3.88	0.31	12	0.31	1093.00	13467.00	4690	20240603	-9.59	3410	20241210	24.34	4690	-9.59	20240603	3410	24.34	20241210	4690	-9.59	20240603	3410	24.34	20241210	1.09	N	155660	500	80 억	88626	N	N	0	N	00	N
93	20241213	130851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4250	0	3	0.00	208104905	49056	45.51	4255	4270	4180	5520	2975	4250	4242.19	0.55	0	-1552	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	680	3.89	0.32	12	0.31	1093.00	13467.00	4690	20240603	-9.38	3410	20241210	24.63	4690	-9.38	20240603	3410	24.63	20241210	4690	-9.38	20240603	3410	24.63	20241210	1.09	N	155660	500	80 억	88626	N	N	0	N	00	N
94	20241213	120852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4255	5	2	0.12	160499170	37888	35.15	4255	4270	4180	5520	2975	4250	4236.15	0.55	0	-1215	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	681	3.89	0.32	12	0.24	1093.00	13467.00	4690	20240603	-9.28	3410	20241210	24.78	4690	-9.28	20240603	3410	24.78	20241210	4690	-9.28	20240603	3410	24.78	20241210	1.09	N	155660	500	80 억	88626	N	N	0	N	00	N
95	20241213	110849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4210	-40	5	-0.94	97959755	23172	21.50	4255	4270	4180	5520	2975	4250	4227.51	0.55	0	-770	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	674	3.85	0.31	12	0.14	1093.00	13467.00	4690	20240603	-10.23	3410	20241210	23.46	4690	-10.23	20240603	3410	23.46	20241210	4690	-10.23	20240603	3410	23.46	20241210	1.09	N	155660	500	80 억	88626	N	N	0	N	00	N
96	20241213	100841	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4230	-20	5	-0.47	66419710	15661	14.53	4255	4270	4210	5520	2975	4250	4241.09	0.55	0	-763	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	677	3.87	0.31	12	0.10	1093.00	13467.00	4690	20240603	-9.81	3410	20241210	24.05	4690	-9.81	20240603	3410	24.05	20241210	4690	-9.81	20240603	3410	24.05	20241210	1.09	N	155660	500	80 억	88626	N	N	0	N	00	N
97	20241213	090851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4235	-15	5	-0.35	29464645	6925	6.42	4255	4270	4235	5520	2975	4250	4254.82	0.55	0	-44	4413	4331	4178	4096	3943	4372	4137	80	1270	500	3140	5	1	16000000	678	3.87	0.31	12	0.04	1093.00	13467.00	4690	20240603	-9.70	3410	20241210	24.19	4690	-9.70	20240603	3410	24.19	20241210	4690	-9.70	20240603	3410	24.19	20241210	1.09	N	155660	500	80 억	88626	N	N	0	N	00	N
98	20241212	160851	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4250	60	2	1.43	447485030	107748	41.95	4090	4260	4025	5440	2935	4190	4153.07	0.54	0	1954	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	680	3.89	0.32	12	0.67	1093.00	13467.00	4690	20240603	-9.38	3410	20241210	24.63	4690	-9.38	20240603	3410	24.63	20241210	4690	-9.38	20240603	3410	24.63	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
99	20241212	150845	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4225	35	2	0.84	409269570	98674	38.42	4090	4260	4025	5440	2935	4190	4147.69	0.54	0	2054	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	676	3.87	0.31	12	0.62	1093.00	13467.00	4690	20240603	-9.91	3410	20241210	23.90	4690	-9.91	20240603	3410	23.90	20241210	4690	-9.91	20240603	3410	23.90	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
100	20241212	140844	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-40	5	-0.95	334949985	81076	31.56	4090	4205	4025	5440	2935	4190	4131.31	0.54	0	1850	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	664	3.80	0.31	12	0.51	1093.00	13467.00	4690	20240603	-11.51	3410	20241210	21.70	4690	-11.51	20240603	3410	21.70	20241210	4690	-11.51	20240603	3410	21.70	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
101	20241212	130832	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4180	-10	5	-0.24	288880915	70012	27.26	4090	4205	4025	5440	2935	4190	4126.16	0.54	0	1764	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	669	3.82	0.31	12	0.44	1093.00	13467.00	4690	20240603	-10.87	3410	20241210	22.58	4690	-10.87	20240603	3410	22.58	20241210	4690	-10.87	20240603	3410	22.58	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
102	20241212	120828	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4190	0	3	0.00	265846605	64507	25.11	4090	4205	4025	5440	2935	4190	4121.21	0.54	0	2142	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	670	3.83	0.31	12	0.40	1093.00	13467.00	4690	20240603	-10.66	3410	20241210	22.87	4690	-10.66	20240603	3410	22.87	20241210	4690	-10.66	20240603	3410	22.87	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
103	20241212	110839	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	-45	5	-1.07	215019050	52290	20.36	4090	4205	4025	5440	2935	4190	4112.05	0.54	0	2377	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	663	3.79	0.31	12	0.33	1093.00	13467.00	4690	20240603	-11.62	3410	20241210	21.55	4690	-11.62	20240603	3410	21.55	20241210	4690	-11.62	20240603	3410	21.55	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
104	20241212	100837	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	-135	5	-3.22	190209910	46245	18.00	4090	4205	4025	5440	2935	4190	4113.09	0.54	0	2515	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	649	3.71	0.30	12	0.29	1093.00	13467.00	4690	20240603	-13.54	3410	20241210	18.91	4690	-13.54	20240603	3410	18.91	20241210	4690	-13.54	20240603	3410	18.91	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
105	20241212	090845	54	100.00	KOSPI		철강.금속	N	N	N	N	N	4100	-90	5	-2.15	48393215	11766	4.58	4090	4205	4075	5440	2935	4190	4112.97	0.54	0	226	4336	4262	4116	4042	3896	4300	4080	80	1250	500	3100	5	1	16000000	656	3.75	0.30	12	0.07	1093.00	13467.00	4690	20240603	-12.58	3410	20241210	20.23	4690	-12.58	20240603	3410	20.23	20241210	4690	-12.58	20240603	3410	20.23	20241210	0.91	N	155660	500	80 억	86556	N	N	0	N	01	N
106	20241211	160838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4190	240	2	6.08	1035955220	253548	166.25	3970	4190	3970	5130	2765	3950	4085.83	0.51	0	5382	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	670	3.83	0.31	12	1.58	1093.00	13467.00	4690	20240603	-10.66	3410	20241210	22.87	4690	-10.66	20240603	3410	22.87	20241210	4690	-10.66	20240603	3410	22.87	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
107	20241211	150811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4160	210	2	5.32	986558265	241738	158.50	3970	4185	3970	5130	2765	3950	4081.11	0.51	0	5401	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	666	3.81	0.31	12	1.51	1093.00	13467.00	4690	20240603	-11.30	3410	20241210	21.99	4690	-11.30	20240603	3410	21.99	20241210	4690	-11.30	20240603	3410	21.99	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
108	20241211	140844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4170	220	2	5.57	850709380	209181	137.16	3970	4180	3970	5130	2765	3950	4066.86	0.51	0	5456	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	667	3.82	0.31	12	1.31	1093.00	13467.00	4690	20240603	-11.09	3410	20241210	22.29	4690	-11.09	20240603	3410	22.29	20241210	4690	-11.09	20240603	3410	22.29	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
109	20241211	130846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	135	2	3.42	667783980	164954	108.16	3970	4095	3970	5130	2765	3950	4048.30	0.51	0	6093	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	654	3.74	0.30	12	1.03	1093.00	13467.00	4690	20240603	-12.90	3410	20241210	19.79	4690	-12.90	20240603	3410	19.79	20241210	4690	-12.90	20240603	3410	19.79	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
110	20241211	120848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	80	2	2.03	577187390	142748	93.60	3970	4095	3970	5130	2765	3950	4043.40	0.51	0	6236	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	645	3.69	0.30	12	0.89	1093.00	13467.00	4690	20240603	-14.07	3410	20241210	18.18	4690	-14.07	20240603	3410	18.18	20241210	4690	-14.07	20240603	3410	18.18	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
111	20241211	110843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4040	90	2	2.28	477723710	118132	77.46	3970	4090	3970	5130	2765	3950	4043.98	0.51	0	6772	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	646	3.70	0.30	12	0.74	1093.00	13467.00	4690	20240603	-13.86	3410	20241210	18.48	4690	-13.86	20240603	3410	18.48	20241210	4690	-13.86	20240603	3410	18.48	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
112	20241211	100846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4040	90	2	2.28	409494315	101281	66.41	3970	4090	3970	5130	2765	3950	4043.15	0.51	0	5495	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	646	3.70	0.30	12	0.63	1093.00	13467.00	4690	20240603	-13.86	3410	20241210	18.48	4690	-13.86	20240603	3410	18.48	20241210	4690	-13.86	20240603	3410	18.48	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
113	20241211	090849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	80	2	2.03	130418025	32360	21.22	3970	4060	3970	5130	2765	3950	4030.22	0.51	0	2716	4330	4140	3775	3585	3220	4235	3680	80	1180	500	2920	5	1	16000000	645	3.69	0.30	12	0.20	1093.00	13467.00	4690	20240603	-14.07	3410	20241210	18.18	4690	-14.07	20240603	3410	18.18	20241210	4690	-14.07	20240603	3410	18.18	20241210	1.33	N	155660	500	80 억	81330	N	N	0	N	00	N
114	20241210	160839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3950	515	2	14.99	583279840	152483	126.46	3410	3965	3410	4465	2405	3435	3824.22	0.50	0	1532	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	632	3.61	0.29	12	0.95	1093.00	13467.00	4690	20240603	-15.78	3410	20241210	15.84	4690	-15.78	20240603	3410	15.84	20241210	4690	-15.78	20240603	3410	15.84	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
115	20241210	150840	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3905	470	2	13.68	488267155	128405	106.49	3410	3945	3410	4465	2405	3435	3802.56	0.50	0	1536	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	625	3.57	0.29	12	0.80	1093.00	13467.00	4690	20240603	-16.74	3410	20241210	14.52	4690	-16.74	20240603	3410	14.52	20241210	4690	-16.74	20240603	3410	14.52	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
116	20241210	140839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3895	460	2	13.39	387334550	102399	84.93	3410	3945	3410	4465	2405	3435	3782.60	0.50	0	1114	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	623	3.56	0.29	12	0.64	1093.00	13467.00	4690	20240603	-16.95	3410	20241210	14.22	4690	-16.95	20240603	3410	14.22	20241210	4690	-16.95	20240603	3410	14.22	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
117	20241210	130839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3875	440	2	12.81	384261250	101607	84.27	3410	3945	3410	4465	2405	3435	3781.84	0.50	0	1114	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	620	3.55	0.29	12	0.64	1093.00	13467.00	4690	20240603	-17.38	3410	20241210	13.64	4690	-17.38	20240603	3410	13.64	20241210	4690	-17.38	20240603	3410	13.64	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
118	20241210	120839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3770	335	2	9.75	245266505	65729	54.51	3410	3860	3410	4465	2405	3435	3731.48	0.50	0	-605	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	603	3.45	0.28	12	0.41	1093.00	13467.00	4690	20240603	-19.62	3410	20241210	10.56	4690	-19.62	20240603	3410	10.56	20241210	4690	-19.62	20240603	3410	10.56	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
119	20241210	110838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3745	310	2	9.02	99071410	27527	22.83	3410	3755	3410	4465	2405	3435	3599.06	0.50	0	1050	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	599	3.43	0.28	12	0.17	1093.00	13467.00	4690	20240603	-20.15	3410	20241210	9.82	4690	-20.15	20240603	3410	9.82	20241210	4690	-20.15	20240603	3410	9.82	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
120	20241210	100839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3610	175	2	5.09	28536905	8102	6.72	3410	3610	3410	4465	2405	3435	3522.21	0.50	0	773	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	578	3.30	0.27	12	0.05	1093.00	13467.00	4690	20240603	-23.03	3410	20241210	5.87	4690	-23.03	20240603	3410	5.87	20241210	4690	-23.03	20240603	3410	5.87	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
121	20241210	090844	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3485	50	2	1.46	1483290	431	0.36	3410	3485	3410	4465	2405	3435	3441.51	0.50	0	-7	3701	3567	3496	3362	3291	3532	3327	80	1030	500	2540	5	1	16000000	558	3.19	0.26	12	0.00	1093.00	13467.00	4690	20240603	-25.69	3410	20241210	2.20	4690	-25.69	20240603	3410	2.20	20241210	4690	-25.69	20240603	3410	2.20	20241210	1.25	N	155660	500	80 억	79800	N	N	0	N	00	N
122	20241209	160836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3435	-195	5	-5.37	418783205	120568	186.15	3600	3630	3425	4715	2545	3630	3473.42	0.50	0	245	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	550	3.14	0.26	12	0.75	1093.00	13467.00	4690	20240603	-26.76	3425	20241209	0.29	4690	-26.76	20240603	3425	0.29	20241209	4690	-26.76	20240603	3425	0.29	20241209	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
123	20241209	150837	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3455	-175	5	-4.82	405535440	116717	180.20	3600	3630	3425	4715	2545	3630	3474.52	0.50	0	245	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	553	3.16	0.26	12	0.73	1093.00	13467.00	4690	20240603	-26.33	3425	20241209	0.88	4690	-26.33	20240603	3425	0.88	20241209	4690	-26.33	20240603	3425	0.88	20241209	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
124	20241209	140838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3465	-165	5	-4.55	365021610	104966	162.06	3600	3630	3425	4715	2545	3630	3477.52	0.50	0	116	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	554	3.17	0.26	12	0.66	1093.00	13467.00	4690	20240603	-26.12	3425	20241209	1.17	4690	-26.12	20240603	3425	1.17	20241209	4690	-26.12	20240603	3425	1.17	20241209	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
125	20241209	130840	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3470	-160	5	-4.41	350245155	100709	155.49	3600	3630	3425	4715	2545	3630	3477.79	0.50	0	213	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	555	3.17	0.26	12	0.63	1093.00	13467.00	4690	20240603	-26.01	3425	20241209	1.31	4690	-26.01	20240603	3425	1.31	20241209	4690	-26.01	20240603	3425	1.31	20241209	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
126	20241209	120836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3470	-160	5	-4.41	348645615	100248	154.78	3600	3630	3425	4715	2545	3630	3477.83	0.50	0	239	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	555	3.17	0.26	12	0.63	1093.00	13467.00	4690	20240603	-26.01	3425	20241209	1.31	4690	-26.01	20240603	3425	1.31	20241209	4690	-26.01	20240603	3425	1.31	20241209	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
127	20241209	110838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3450	-180	5	-4.96	332681150	95611	147.62	3600	3630	3425	4715	2545	3630	3479.53	0.50	0	250	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	552	3.16	0.26	12	0.60	1093.00	13467.00	4690	20240603	-26.44	3425	20241209	0.73	4690	-26.44	20240603	3425	0.73	20241209	4690	-26.44	20240603	3425	0.73	20241209	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
128	20241209	100836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3475	-155	5	-4.27	141889695	40311	62.24	3600	3630	3470	4715	2545	3630	3519.88	0.50	0	289	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	556	3.18	0.26	12	0.25	1093.00	13467.00	4690	20240603	-25.91	3470	20241209	0.14	4690	-25.91	20240603	3470	0.14	20241209	4690	-25.91	20240603	3470	0.14	20241209	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
129	20241209	090831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3585	-45	5	-1.24	5150660	1431	2.21	3600	3630	3585	4715	2545	3630	3599.34	0.50	0	75	3903	3766	3683	3546	3463	3725	3505	80	1085	500	2680	5	1	16000000	574	3.28	0.27	12	0.01	1093.00	13467.00	4690	20240603	-23.56	3535	20241115	1.41	4690	-23.56	20240603	3535	1.41	20241115	4690	-23.56	20240603	3535	1.41	20241115	1.28	N	155660	500	80 억	79570	N	N	0	N	00	N
130	20241206	160829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3630	-145	5	-3.84	238762055	64770	466.17	3720	3820	3600	4905	2645	3775	3686.40	0.50	0	174	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	581	3.32	0.27	12	0.40	1093.00	13467.00	4690	20240603	-22.60	3535	20241115	2.69	4690	-22.60	20240603	3535	2.69	20241115	4690	-22.60	20240603	3535	2.69	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
131	20241206	150833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	-110	5	-2.91	235672505	63919	460.05	3720	3820	3600	4905	2645	3775	3687.05	0.50	0	426	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	586	3.35	0.27	12	0.40	1093.00	13467.00	4690	20240603	-21.86	3535	20241115	3.68	4690	-21.86	20240603	3535	3.68	20241115	4690	-21.86	20240603	3535	3.68	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
132	20241206	140831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3650	-125	5	-3.31	228400000	61926	445.70	3720	3820	3600	4905	2645	3775	3688.27	0.50	0	279	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	584	3.34	0.27	12	0.39	1093.00	13467.00	4690	20240603	-22.17	3535	20241115	3.25	4690	-22.17	20240603	3535	3.25	20241115	4690	-22.17	20240603	3535	3.25	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
133	20241206	130831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3655	-120	5	-3.18	228294100	61897	445.49	3720	3820	3600	4905	2645	3775	3688.29	0.50	0	279	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	585	3.34	0.27	12	0.39	1093.00	13467.00	4690	20240603	-22.07	3535	20241115	3.39	4690	-22.07	20240603	3535	3.39	20241115	4690	-22.07	20240603	3535	3.39	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
134	20241206	120828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3680	-95	5	-2.52	201292205	54473	392.06	3720	3820	3600	4905	2645	3775	3695.27	0.50	0	-435	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	589	3.37	0.27	12	0.34	1093.00	13467.00	4690	20240603	-21.54	3535	20241115	4.10	4690	-21.54	20240603	3535	4.10	20241115	4690	-21.54	20240603	3535	4.10	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
135	20241206	110823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3635	-140	5	-3.71	171925985	46493	334.63	3720	3765	3620	4905	2645	3775	3697.89	0.50	0	-183	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	582	3.33	0.27	12	0.29	1093.00	13467.00	4690	20240603	-22.49	3535	20241115	2.83	4690	-22.49	20240603	3535	2.83	20241115	4690	-22.49	20240603	3535	2.83	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
136	20241206	100824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3695	-80	5	-2.12	128686060	34667	249.51	3720	3765	3675	4905	2645	3775	3712.06	0.50	0	1085	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	591	3.38	0.27	12	0.22	1093.00	13467.00	4690	20240603	-21.22	3535	20241115	4.53	4690	-21.22	20240603	3535	4.53	20241115	4690	-21.22	20240603	3535	4.53	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
137	20241206	090831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-55	5	-1.46	80772160	21722	156.34	3720	3765	3700	4905	2645	3775	3718.45	0.50	0	2621	3941	3857	3816	3732	3691	3837	3712	80	1130	500	2790	5	1	16000000	595	3.40	0.28	12	0.14	1093.00	13467.00	4690	20240603	-20.68	3535	20241115	5.23	4690	-20.68	20240603	3535	5.23	20241115	4690	-20.68	20240603	3535	5.23	20241115	1.34	N	155660	500	80 억	79409	N	N	0	N	00	N
138	20241205	160815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3775	-85	5	-2.20	53341295	13894	64.79	3860	3900	3775	5010	2705	3860	3838.95	0.49	0	234	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	604	3.45	0.28	12	0.09	1093.00	13467.00	4690	20240603	-19.51	3535	20241115	6.79	4690	-19.51	20240603	3535	6.79	20241115	4690	-19.51	20240603	3535	6.79	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
139	20241205	150820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	-40	5	-1.04	45771385	11900	55.49	3860	3900	3815	5010	2705	3860	3846.17	0.49	0	67	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	611	3.49	0.28	12	0.07	1093.00	13467.00	4690	20240603	-18.55	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
140	20241205	140806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	-30	5	-0.78	38018485	9871	46.03	3860	3900	3820	5010	2705	3860	3851.41	0.49	0	-35	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	613	3.50	0.28	12	0.06	1093.00	13467.00	4690	20240603	-18.34	3535	20241115	8.35	4690	-18.34	20240603	3535	8.35	20241115	4690	-18.34	20240603	3535	8.35	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
141	20241205	130816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	-40	5	-1.04	38003165	9867	46.01	3860	3900	3820	5010	2705	3860	3851.42	0.49	0	-35	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	611	3.49	0.28	12	0.06	1093.00	13467.00	4690	20240603	-18.55	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
142	20241205	120817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	-30	5	-0.78	30707765	7960	37.12	3860	3900	3820	5010	2705	3860	3857.72	0.49	0	-53	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	613	3.50	0.28	12	0.05	1093.00	13467.00	4690	20240603	-18.34	3535	20241115	8.35	4690	-18.34	20240603	3535	8.35	20241115	4690	-18.34	20240603	3535	8.35	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
143	20241205	110815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	-30	5	-0.78	29437215	7628	35.57	3860	3900	3820	5010	2705	3860	3859.08	0.49	0	-53	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	613	3.50	0.28	12	0.05	1093.00	13467.00	4690	20240603	-18.34	3535	20241115	8.35	4690	-18.34	20240603	3535	8.35	20241115	4690	-18.34	20240603	3535	8.35	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
144	20241205	100812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	25	2	0.65	10458710	2697	12.58	3860	3900	3860	5010	2705	3860	3878.90	0.49	0	-52	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	622	3.55	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.16	3535	20241115	9.90	4690	-17.16	20240603	3535	9.90	20241115	4690	-17.16	20240603	3535	9.90	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
145	20241205	090819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	10	2	0.26	2976790	770	3.59	3860	3870	3860	5010	2705	3860	3867.31	0.49	0	-53	3933	3896	3843	3806	3753	3915	3825	80	1150	500	2850	5	1	16000000	619	3.54	0.29	12	0.00	1093.00	13467.00	4690	20240603	-17.48	3535	20241115	9.48	4690	-17.48	20240603	3535	9.48	20241115	4690	-17.48	20240603	3535	9.48	20241115	1.34	N	155660	500	80 억	79175	N	N	0	N	00	N
146	20241204	160802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	-40	5	-1.03	82125295	21446	640.56	3840	3880	3790	5070	2730	3900	3829.40	0.50	0	-204	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	618	3.53	0.29	12	0.13	1093.00	13467.00	4690	20240603	-17.70	3535	20241115	9.19	4690	-17.70	20240603	3535	9.19	20241115	4690	-17.70	20240603	3535	9.19	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
147	20241204	150802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-30	5	-0.77	80563855	21042	628.49	3840	3880	3790	5070	2730	3900	3828.72	0.50	0	-177	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	619	3.54	0.29	12	0.13	1093.00	13467.00	4690	20240603	-17.48	3535	20241115	9.48	4690	-17.48	20240603	3535	9.48	20241115	4690	-17.48	20240603	3535	9.48	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
148	20241204	140803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	-55	5	-1.41	78132335	20412	609.68	3840	3880	3790	5070	2730	3900	3827.76	0.50	0	-177	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	615	3.52	0.29	12	0.13	1093.00	13467.00	4690	20240603	-18.02	3535	20241115	8.77	4690	-18.02	20240603	3535	8.77	20241115	4690	-18.02	20240603	3535	8.77	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
149	20241204	130800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3825	-75	5	-1.92	76107460	19884	593.91	3840	3880	3790	5070	2730	3900	3827.57	0.50	0	-144	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	612	3.50	0.28	12	0.12	1093.00	13467.00	4690	20240603	-18.44	3535	20241115	8.20	4690	-18.44	20240603	3535	8.20	20241115	4690	-18.44	20240603	3535	8.20	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
150	20241204	120756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	-95	5	-2.44	66991960	17490	522.40	3840	3880	3790	5070	2730	3900	3830.30	0.50	0	-129	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	609	3.48	0.28	12	0.11	1093.00	13467.00	4690	20240603	-18.87	3535	20241115	7.64	4690	-18.87	20240603	3535	7.64	20241115	4690	-18.87	20240603	3535	7.64	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
151	20241204	110746	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	-55	5	-1.41	7114100	1846	55.14	3840	3880	3830	5070	2730	3900	3853.79	0.50	0	-127	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	615	3.52	0.29	12	0.01	1093.00	13467.00	4690	20240603	-18.02	3535	20241115	8.77	4690	-18.02	20240603	3535	8.77	20241115	4690	-18.02	20240603	3535	8.77	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
152	20241204	100751	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	-55	5	-1.41	6856635	1779	53.14	3840	3880	3830	5070	2730	3900	3854.21	0.50	0	-112	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	615	3.52	0.29	12	0.01	1093.00	13467.00	4690	20240603	-18.02	3535	20241115	8.77	4690	-18.02	20240603	3535	8.77	20241115	4690	-18.02	20240603	3535	8.77	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
153	20241204	090805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-30	5	-0.77	753945	196	5.85	3840	3875	3840	5070	2730	3900	3846.66	0.50	0	-53	3926	3912	3886	3872	3846	3920	3880	80	1170	500	2880	5	1	16000000	619	3.54	0.29	12	0.00	1093.00	13467.00	4690	20240603	-17.48	3535	20241115	9.48	4690	-17.48	20240603	3535	9.48	20241115	4690	-17.48	20240603	3535	9.48	20241115	1.32	N	155660	500	80 억	79390	N	N	0	N	00	N
154	20241203	160834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	5	2	0.13	13000740	3348	47.46	3860	3900	3860	5060	2730	3895	3883.14	0.50	0	-65	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	624	3.57	0.29	12	0.02	1093.00	13467.00	4690	20240603	-16.84	3535	20241115	10.33	4690	-16.84	20240603	3535	10.33	20241115	4690	-16.84	20240603	3535	10.33	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
155	20241203	150907	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	5	2	0.13	12197340	3142	44.54	3860	3900	3860	5060	2730	3895	3882.03	0.50	0	-65	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	624	3.57	0.29	12	0.02	1093.00	13467.00	4690	20240603	-16.84	3535	20241115	10.33	4690	-16.84	20240603	3535	10.33	20241115	4690	-16.84	20240603	3535	10.33	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
156	20241203	140853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	-5	5	-0.13	10601790	2731	38.72	3860	3900	3860	5060	2730	3895	3882.02	0.50	0	-65	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	622	3.56	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.06	3535	20241115	10.04	4690	-17.06	20240603	3535	10.04	20241115	4690	-17.06	20240603	3535	10.04	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
157	20241203	130855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-10	5	-0.26	8590565	2214	31.39	3860	3900	3860	5060	2730	3895	3880.11	0.50	0	-65	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	622	3.55	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.16	3535	20241115	9.90	4690	-17.16	20240603	3535	9.90	20241115	4690	-17.16	20240603	3535	9.90	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
158	20241203	120905	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-10	5	-0.26	8412365	2168	30.73	3860	3900	3860	5060	2730	3895	3880.24	0.50	0	-65	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	622	3.55	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.16	3535	20241115	9.90	4690	-17.16	20240603	3535	9.90	20241115	4690	-17.16	20240603	3535	9.90	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
159	20241203	110846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-15	5	-0.39	5811045	1499	21.25	3860	3900	3860	5060	2730	3895	3876.61	0.50	0	-17	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	621	3.55	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.27	3535	20241115	9.76	4690	-17.27	20240603	3535	9.76	20241115	4690	-17.27	20240603	3535	9.76	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
160	20241203	100832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	5	2	0.13	2709050	698	9.90	3860	3900	3860	5060	2730	3895	3881.16	0.50	0	-8	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	624	3.57	0.29	12	0.00	1093.00	13467.00	4690	20240603	-16.84	3535	20241115	10.33	4690	-16.84	20240603	3535	10.33	20241115	4690	-16.84	20240603	3535	10.33	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
161	20241203	090824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-15	5	-0.39	142870	37	0.52	3860	3890	3860	5060	2730	3895	3861.35	0.50	0	-5	3951	3922	3886	3857	3821	3937	3872	80	1165	500	2880	5	1	16000000	621	3.55	0.29	12	0.00	1093.00	13467.00	4690	20240603	-17.27	3535	20241115	9.76	4690	-17.27	20240603	3535	9.76	20241115	4690	-17.27	20240603	3535	9.76	20241115	1.32	N	155660	500	80 억	79455	N	N	0	N	00	N
162	20241202	160813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	-20	5	-0.51	27419305	7054	160.50	3880	3915	3850	5080	2745	3915	3887.06	0.50	0	-185	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	623	3.56	0.29	12	0.04	1093.00	13467.00	4690	20240603	-16.95	3535	20241115	10.18	4690	-16.95	20240603	3535	10.18	20241115	4690	-16.95	20240603	3535	10.18	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N
163	20241202	150916	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3915	0	3	0.00	25306395	6512	148.17	3880	3915	3850	5080	2745	3915	3886.12	0.50	0	-185	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	626	3.58	0.29	12	0.04	1093.00	13467.00	4690	20240603	-16.52	3535	20241115	10.75	4690	-16.52	20240603	3535	10.75	20241115	4690	-16.52	20240603	3535	10.75	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N
164	20241202	140832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-35	5	-0.89	12514270	3232	73.54	3880	3905	3850	5080	2745	3915	3871.99	0.50	0	-185	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	621	3.55	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.27	3535	20241115	9.76	4690	-17.27	20240603	3535	9.76	20241115	4690	-17.27	20240603	3535	9.76	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N
165	20241202	130825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-50	5	-1.28	11492230	2968	67.53	3880	3905	3850	5080	2745	3915	3872.05	0.50	0	-33	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N
166	20241202	120842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-45	5	-1.15	9262035	2391	54.40	3880	3905	3850	5080	2745	3915	3873.71	0.50	0	-33	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	619	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.48	3535	20241115	9.48	4690	-17.48	20240603	3535	9.48	20241115	4690	-17.48	20240603	3535	9.48	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N
167	20241202	110757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-50	5	-1.28	3079960	795	18.09	3880	3905	3850	5080	2745	3915	3874.16	0.50	0	-33	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	618	3.54	0.29	12	0.00	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N
168	20241202	100804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3850	-65	5	-1.66	3041295	785	17.86	3880	3905	3850	5080	2745	3915	3874.26	0.50	0	-33	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	616	3.52	0.29	12	0.00	1093.00	13467.00	4690	20240603	-17.91	3535	20241115	8.91	4690	-17.91	20240603	3535	8.91	20241115	4690	-17.91	20240603	3535	8.91	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N
169	20241202	090802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	-10	5	-0.26	23305	6	0.14	3880	3905	3880	5080	2745	3915	3884.17	0.50	0	0	4018	3966	3918	3866	3818	3942	3842	80	1165	500	2890	5	1	16000000	625	3.57	0.29	12	0.00	1093.00	13467.00	4690	20240603	-16.74	3535	20241115	10.47	4690	-16.74	20240603	3535	10.47	20241115	4690	-16.74	20240603	3535	10.47	20241115	1.33	N	155660	500	80 억	79486	N	N	0	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History