KissMeData/008970/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

68 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	shortOverheated
2	20241231	160242	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
3	20241231	150244	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
4	20241231	140243	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
5	20241231	130242	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
6	20241231	120242	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
7	20241231	110242	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
8	20241231	100244	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
9	20241231	090244	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	381187405	584760	67.94	643	660	641	843	455	649	651.89	4.82	121612	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7562885	N	N	3	N	N
10	20241230	160241	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	379997636	582928	67.73	643	660	641	843	455	649	651.89	4.74	0	121351	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.37	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
11	20241230	150243	57	100.00	KOSPI		금속	N	N	N	N	N	649	0	3	0.00	329789895	505735	58.76	643	660	641	843	455	649	652.11	4.74	0	104109	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1019	-49.92	0.89	12	0.32	-13.00	733.00	1678	20240607	-61.32	580	20241210	11.90	1678	-61.32	20240607	580	11.90	20241210	1678	-61.32	20240607	580	11.90	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
12	20241230	140243	57	100.00	KOSPI		금속	N	N	N	N	N	652	3	2	0.46	269306902	412728	47.95	643	660	641	843	455	649	652.52	4.74	0	64838	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1024	-50.15	0.89	12	0.26	-13.00	733.00	1678	20240607	-61.14	580	20241210	12.41	1678	-61.14	20240607	580	12.41	20241210	1678	-61.14	20240607	580	12.41	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
13	20241230	130242	57	100.00	KOSPI		금속	N	N	N	N	N	650	1	2	0.15	214126282	327902	38.10	643	660	641	843	455	649	653.04	4.74	0	13255	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1021	-50.00	0.89	12	0.21	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
14	20241230	120241	57	100.00	KOSPI		금속	N	N	N	N	N	653	4	2	0.62	178307604	272910	31.71	643	660	641	843	455	649	653.38	4.74	0	6331	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1026	-50.23	0.89	12	0.17	-13.00	733.00	1678	20240607	-61.08	580	20241210	12.59	1678	-61.08	20240607	580	12.59	20241210	1678	-61.08	20240607	580	12.59	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
15	20241230	110242	57	100.00	KOSPI		금속	N	N	N	N	N	658	9	2	1.39	135365584	207174	24.07	643	660	641	843	455	649	653.42	4.74	0	29421	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1033	-50.62	0.90	12	0.13	-13.00	733.00	1678	20240607	-60.79	580	20241210	13.45	1678	-60.79	20240607	580	13.45	20241210	1678	-60.79	20240607	580	13.45	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
16	20241230	100243	57	100.00	KOSPI		금속	N	N	N	N	N	652	3	2	0.46	35014793	53843	6.26	643	656	641	843	455	649	650.35	4.74	0	14782	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1024	-50.15	0.89	12	0.03	-13.00	733.00	1678	20240607	-61.14	580	20241210	12.41	1678	-61.14	20240607	580	12.41	20241210	1678	-61.14	20240607	580	12.41	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
17	20241230	090244	57	100.00	KOSPI		금속	N	N	N	N	N	644	-5	5	-0.77	4235361	6575	0.76	643	644	641	843	455	649	642.77	4.74	0	-606	667	657	648	638	629	653	634	785	194	500	410	1	1	157052160	1011	-49.54	0.88	12	0.00	-13.00	733.00	1678	20240607	-61.62	580	20241210	11.03	1678	-61.62	20240607	580	11.03	20241210	1678	-61.62	20240607	580	11.03	20241210	1.04	N	008970	500	785 억	7441273	N	N	3	N	N
18	20241227	160241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	649	-9	5	-1.37	556882234	859720	120.01	657	658	639	855	461	658	647.75	4.63	0	175207	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1019	-49.92	0.89	12	0.55	-13.00	733.00	1678	20240607	-61.32	580	20241210	11.90	1678	-61.32	20240607	580	11.90	20241210	1678	-61.32	20240607	580	11.90	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
19	20241227	150241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	650	-8	5	-1.22	529774667	817967	114.18	657	658	639	855	461	658	647.67	4.63	0	158330	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1021	-50.00	0.89	12	0.52	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
20	20241227	140243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	649	-9	5	-1.37	455939230	704374	98.32	657	658	639	855	461	658	647.30	4.63	0	124488	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1019	-49.92	0.89	12	0.45	-13.00	733.00	1678	20240607	-61.32	580	20241210	11.90	1678	-61.32	20240607	580	11.90	20241210	1678	-61.32	20240607	580	11.90	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
21	20241227	130242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	646	-12	5	-1.82	377044222	582257	81.28	657	658	639	855	461	658	647.56	4.63	0	93181	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1015	-49.69	0.88	12	0.37	-13.00	733.00	1678	20240607	-61.50	580	20241210	11.38	1678	-61.50	20240607	580	11.38	20241210	1678	-61.50	20240607	580	11.38	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
22	20241227	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	647	-11	5	-1.67	210777902	323645	45.18	657	658	644	855	461	658	651.26	4.63	0	-12218	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1016	-49.77	0.88	12	0.21	-13.00	733.00	1678	20240607	-61.44	580	20241210	11.55	1678	-61.44	20240607	580	11.55	20241210	1678	-61.44	20240607	580	11.55	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
23	20241227	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	650	-8	5	-1.22	169497147	259854	36.27	657	658	646	855	461	658	652.28	4.63	0	-7059	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1021	-50.00	0.89	12	0.17	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
24	20241227	100242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	657	-1	5	-0.15	112629831	172824	24.12	657	657	646	855	461	658	651.70	4.63	0	22219	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1032	-50.54	0.90	12	0.11	-13.00	733.00	1678	20240607	-60.85	580	20241210	13.28	1678	-60.85	20240607	580	13.28	20241210	1678	-60.85	20240607	580	13.28	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
25	20241227	090244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	657	-1	5	-0.15	7745445	11803	1.65	657	657	654	855	461	658	656.23	4.63	0	-7638	688	673	662	647	636	667	641	785	197	500	420	1	1	157052160	1032	-50.54	0.90	12	0.01	-13.00	733.00	1678	20240607	-60.85	580	20241210	13.28	1678	-60.85	20240607	580	13.28	20241210	1678	-60.85	20240607	580	13.28	20241210	1.06	N	008970	500	785 억	7271685	N	N	3	N	N
26	20241226	160241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	658	-17	5	-2.52	475220381	714684	110.60	669	677	651	877	473	675	664.96	4.56	0	106836	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1033	-50.62	0.90	12	0.46	-13.00	733.00	1678	20240607	-60.79	580	20241210	13.45	1678	-60.79	20240607	580	13.45	20241210	1678	-60.79	20240607	580	13.45	20241210	1.06	N	008970	500	785 억	7165654	N	N	3	N	N
27	20241226	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	658	-17	5	-2.52	413139083	620359	96.01	669	677	651	877	473	675	665.97	4.56	0	69417	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1033	-50.62	0.90	12	0.40	-13.00	733.00	1678	20240607	-60.79	580	20241210	13.45	1678	-60.79	20240607	580	13.45	20241210	1678	-60.79	20240607	580	13.45	20241210	1.06	N	008970	500	785 억	7165654	N	N	1	N	N
28	20241226	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	664	-11	5	-1.63	388315823	582846	90.20	669	677	651	877	473	675	666.24	4.56	0	59006	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1043	-51.08	0.91	12	0.37	-13.00	733.00	1678	20240607	-60.43	580	20241210	14.48	1678	-60.43	20240607	580	14.48	20241210	1678	-60.43	20240607	580	14.48	20241210	1.06	N	008970	500	785 억	7165654	N	N	1	N	N
29	20241226	130242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	664	-11	5	-1.63	364455602	546895	84.64	669	677	651	877	473	675	666.41	4.56	0	66456	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1043	-51.08	0.91	12	0.35	-13.00	733.00	1678	20240607	-60.43	580	20241210	14.48	1678	-60.43	20240607	580	14.48	20241210	1678	-60.43	20240607	580	14.48	20241210	1.06	N	008970	500	785 억	7165654	N	N	1	N	N
30	20241226	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	665	-10	5	-1.48	226068037	337429	52.22	669	677	662	877	473	675	669.97	4.56	0	19291	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1044	-51.15	0.91	12	0.21	-13.00	733.00	1678	20240607	-60.37	580	20241210	14.66	1678	-60.37	20240607	580	14.66	20241210	1678	-60.37	20240607	580	14.66	20241210	1.06	N	008970	500	785 억	7165654	N	N	1	N	N
31	20241226	110240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	670	-5	5	-0.74	179509031	267380	41.38	669	677	667	877	473	675	671.36	4.56	0	27926	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1052	-51.54	0.91	12	0.17	-13.00	733.00	1678	20240607	-60.07	580	20241210	15.52	1678	-60.07	20240607	580	15.52	20241210	1678	-60.07	20240607	580	15.52	20241210	1.06	N	008970	500	785 억	7165654	N	N	1	N	N
32	20241226	100240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	677	2	2	0.30	125444192	186650	28.89	669	677	667	877	473	675	672.08	4.56	0	31589	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1063	-52.08	0.92	12	0.12	-13.00	733.00	1678	20240607	-59.65	580	20241210	16.72	1678	-59.65	20240607	580	16.72	20241210	1678	-59.65	20240607	580	16.72	20241210	1.06	N	008970	500	785 억	7165654	N	N	1	N	N
33	20241226	090241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	675	0	3	0.00	15766082	23532	3.64	669	676	669	877	473	675	669.98	4.56	0	4466	696	685	675	664	654	680	659	785	202	500	430	1	1	157052160	1060	-51.92	0.92	12	0.01	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	1678	-59.77	20240607	580	16.38	20241210	1678	-59.77	20240607	580	16.38	20241210	1.06	N	008970	500	785 억	7165654	N	N	1	N	N
34	20241224	160241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	675	-8	5	-1.17	434604942	642707	110.51	679	686	665	887	479	683	676.21	4.52	0	69613	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1060	-51.92	0.92	12	0.41	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	1678	-59.77	20240607	580	16.38	20241210	1678	-59.77	20240607	580	16.38	20241210	1.01	N	008970	500	785 억	7099766	N	N	1	N	N
35	20241224	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	675	-8	5	-1.17	424794035	628163	108.01	679	686	665	887	479	683	676.24	4.52	0	66558	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1060	-51.92	0.92	12	0.40	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	1678	-59.77	20240607	580	16.38	20241210	1678	-59.77	20240607	580	16.38	20241210	1.01	N	008970	500	785 억	7099766	N	N	133	N	N
36	20241224	140239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	671	-12	5	-1.76	310995598	459906	79.08	679	686	665	887	479	683	676.21	4.52	0	29049	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1054	-51.62	0.92	12	0.29	-13.00	733.00	1678	20240607	-60.01	580	20241210	15.69	1678	-60.01	20240607	580	15.69	20241210	1678	-60.01	20240607	580	15.69	20241210	1.01	N	008970	500	785 억	7099766	N	N	133	N	N
37	20241224	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	670	-13	5	-1.90	263274568	388798	66.85	679	686	665	887	479	683	677.15	4.52	0	-8743	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1052	-51.54	0.91	12	0.25	-13.00	733.00	1678	20240607	-60.07	580	20241210	15.52	1678	-60.07	20240607	580	15.52	20241210	1678	-60.07	20240607	580	15.52	20241210	1.01	N	008970	500	785 억	7099766	N	N	133	N	N
38	20241224	120239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	671	-12	5	-1.76	207909272	306241	52.66	679	686	670	887	479	683	678.90	4.52	0	-6255	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1054	-51.62	0.92	12	0.19	-13.00	733.00	1678	20240607	-60.01	580	20241210	15.69	1678	-60.01	20240607	580	15.69	20241210	1678	-60.01	20240607	580	15.69	20241210	1.01	N	008970	500	785 억	7099766	N	N	133	N	N
39	20241224	110241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	680	-3	5	-0.44	160365436	235778	40.54	679	686	677	887	479	683	680.15	4.52	0	5978	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1068	-52.31	0.93	12	0.15	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	1678	-59.48	20240607	580	17.24	20241210	1678	-59.48	20240607	580	17.24	20241210	1.01	N	008970	500	785 억	7099766	N	N	133	N	N
40	20241224	100240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	677	-6	5	-0.88	124757720	183273	31.51	679	686	677	887	479	683	680.72	4.52	0	18890	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1063	-52.08	0.92	12	0.12	-13.00	733.00	1678	20240607	-59.65	580	20241210	16.72	1678	-59.65	20240607	580	16.72	20241210	1678	-59.65	20240607	580	16.72	20241210	1.01	N	008970	500	785 억	7099766	N	N	133	N	N
41	20241224	090241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	685	2	2	0.29	4047664	5949	1.02	679	685	679	887	479	683	680.26	4.52	0	682	703	692	681	670	659	698	676	785	204	500	430	1	1	157052160	1076	-52.69	0.93	12	0.00	-13.00	733.00	1678	20240607	-59.18	580	20241210	18.10	1678	-59.18	20240607	580	18.10	20241210	1678	-59.18	20240607	580	18.10	20241210	1.01	N	008970	500	785 억	7099766	N	N	133	N	N
42	20241223	160239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	683	4	2	0.59	396766599	580425	64.97	681	692	670	882	476	679	683.58	4.46	0	110796	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1073	-52.54	0.93	12	0.37	-13.00	733.00	1678	20240607	-59.30	580	20241210	17.76	1678	-59.30	20240607	580	17.76	20241210	1678	-59.30	20240607	580	17.76	20241210	0.98	N	008970	500	785 억	7006498	N	N	133	N	N
43	20241223	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	687	8	2	1.18	385591628	564066	63.13	681	692	670	882	476	679	683.59	4.46	0	107355	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1079	-52.85	0.94	12	0.36	-13.00	733.00	1678	20240607	-59.06	580	20241210	18.45	1678	-59.06	20240607	580	18.45	20241210	1678	-59.06	20240607	580	18.45	20241210	0.98	N	008970	500	785 억	7006498	N	N	28	N	N
44	20241223	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	687	8	2	1.18	353677510	517498	57.92	681	692	670	882	476	679	683.44	4.46	0	93135	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1079	-52.85	0.94	12	0.33	-13.00	733.00	1678	20240607	-59.06	580	20241210	18.45	1678	-59.06	20240607	580	18.45	20241210	1678	-59.06	20240607	580	18.45	20241210	0.98	N	008970	500	785 억	7006498	N	N	28	N	N
45	20241223	130239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	688	9	2	1.33	304749326	446328	49.96	681	692	670	882	476	679	682.79	4.46	0	49574	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1081	-52.92	0.94	12	0.28	-13.00	733.00	1678	20240607	-59.00	580	20241210	18.62	1678	-59.00	20240607	580	18.62	20241210	1678	-59.00	20240607	580	18.62	20241210	0.98	N	008970	500	785 억	7006498	N	N	28	N	N
46	20241223	120239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	681	2	2	0.29	253383039	371550	41.59	681	692	670	882	476	679	681.96	4.46	0	51228	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1070	-52.38	0.93	12	0.24	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	1678	-59.42	20240607	580	17.41	20241210	1678	-59.42	20240607	580	17.41	20241210	0.98	N	008970	500	785 억	7006498	N	N	28	N	N
47	20241223	110239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	681	2	2	0.29	201312846	295471	33.07	681	692	670	882	476	679	681.33	4.46	0	59616	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1070	-52.38	0.93	12	0.19	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	1678	-59.42	20240607	580	17.41	20241210	1678	-59.42	20240607	580	17.41	20241210	0.98	N	008970	500	785 억	7006498	N	N	28	N	N
48	20241223	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	678	-1	5	-0.15	101209553	148449	16.62	681	692	670	882	476	679	681.78	4.46	0	8048	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1065	-52.15	0.92	12	0.09	-13.00	733.00	1678	20240607	-59.59	580	20241210	16.90	1678	-59.59	20240607	580	16.90	20241210	1678	-59.59	20240607	580	16.90	20241210	0.98	N	008970	500	785 억	7006498	N	N	28	N	N
49	20241223	090239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	692	13	2	1.91	17272557	25190	2.82	681	692	681	882	476	679	685.74	4.46	0	19132	713	695	678	660	643	687	652	785	203	500	430	1	1	157052160	1087	-53.23	0.94	12	0.02	-13.00	733.00	1678	20240607	-58.76	580	20241210	19.31	1678	-58.76	20240607	580	19.31	20241210	1678	-58.76	20240607	580	19.31	20241210	0.98	N	008970	500	785 억	7006498	N	N	28	N	N
50	20241220	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	679	-15	5	-2.16	608745012	891999	126.01	695	696	661	902	486	694	682.45	4.55	0	-146316	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1066	-52.23	0.93	12	0.57	-13.00	733.00	1678	20240607	-59.54	580	20241210	17.07	1678	-59.54	20240607	580	17.07	20241210	1678	-59.54	20240607	580	17.07	20241210	0.94	N	008970	500	785 억	7152862	N	N	28	N	N
51	20241220	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	675	-19	5	-2.74	532547118	778688	110.01	695	696	675	902	486	694	683.90	4.55	0	-138581	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1060	-51.92	0.92	12	0.50	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	1678	-59.77	20240607	580	16.38	20241210	1678	-59.77	20240607	580	16.38	20241210	0.94	N	008970	500	785 억	7152862	N	N	0	N	N
52	20241220	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	682	-12	5	-1.73	472103007	689577	97.42	695	696	675	902	486	694	684.62	4.55	0	-124174	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1071	-52.46	0.93	12	0.44	-13.00	733.00	1678	20240607	-59.36	580	20241210	17.59	1678	-59.36	20240607	580	17.59	20241210	1678	-59.36	20240607	580	17.59	20241210	0.94	N	008970	500	785 억	7152862	N	N	0	N	N
53	20241220	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	679	-15	5	-2.16	429621236	626938	88.57	695	696	678	902	486	694	685.26	4.55	0	-128449	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1066	-52.23	0.93	12	0.40	-13.00	733.00	1678	20240607	-59.54	580	20241210	17.07	1678	-59.54	20240607	580	17.07	20241210	1678	-59.54	20240607	580	17.07	20241210	0.94	N	008970	500	785 억	7152862	N	N	0	N	N
54	20241220	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	683	-11	5	-1.59	262995325	382374	54.02	695	696	682	902	486	694	687.79	4.55	0	-111052	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1073	-52.54	0.93	12	0.24	-13.00	733.00	1678	20240607	-59.30	580	20241210	17.76	1678	-59.30	20240607	580	17.76	20241210	1678	-59.30	20240607	580	17.76	20241210	0.94	N	008970	500	785 억	7152862	N	N	0	N	N
55	20241220	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	689	-5	5	-0.72	201950337	293305	41.44	695	696	682	902	486	694	688.53	4.55	0	-105191	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1082	-53.00	0.94	12	0.19	-13.00	733.00	1678	20240607	-58.94	580	20241210	18.79	1678	-58.94	20240607	580	18.79	20241210	1678	-58.94	20240607	580	18.79	20241210	0.94	N	008970	500	785 억	7152862	N	N	0	N	N
56	20241220	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	693	-1	5	-0.14	146608963	213169	30.11	695	695	682	902	486	694	687.75	4.55	0	-110662	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1088	-53.31	0.95	12	0.14	-13.00	733.00	1678	20240607	-58.70	580	20241210	19.48	1678	-58.70	20240607	580	19.48	20241210	1678	-58.70	20240607	580	19.48	20241210	0.94	N	008970	500	785 억	7152862	N	N	0	N	N
57	20241220	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	690	-4	5	-0.58	21215378	30641	4.33	695	695	690	902	486	694	692.36	4.55	0	-27306	707	700	692	685	677	704	689	785	208	500	440	1	1	157052160	1084	-53.08	0.94	12	0.02	-13.00	733.00	1678	20240607	-58.88	580	20241210	18.97	1678	-58.88	20240607	580	18.97	20241210	1678	-58.88	20240607	580	18.97	20241210	0.94	N	008970	500	785 억	7152862	N	N	0	N	N
58	20241219	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	694	-12	5	-1.70	484570495	699448	57.93	693	699	684	917	495	706	692.78	4.57	0	-19927	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1090	-53.38	0.95	12	0.45	-13.00	733.00	1678	20240607	-58.64	580	20241210	19.66	1678	-58.64	20240607	580	19.66	20241210	1678	-58.64	20240607	580	19.66	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
59	20241219	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	693	-13	5	-1.84	436007158	629460	52.13	693	699	684	917	495	706	692.67	4.57	0	-24524	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1088	-53.31	0.95	12	0.40	-13.00	733.00	1678	20240607	-58.70	580	20241210	19.48	1678	-58.70	20240607	580	19.48	20241210	1678	-58.70	20240607	580	19.48	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
60	20241219	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	694	-12	5	-1.70	388833766	561338	46.49	693	699	684	917	495	706	692.69	4.57	0	-24177	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1090	-53.38	0.95	12	0.36	-13.00	733.00	1678	20240607	-58.64	580	20241210	19.66	1678	-58.64	20240607	580	19.66	20241210	1678	-58.64	20240607	580	19.66	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
61	20241219	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	695	-11	5	-1.56	341593365	493222	40.85	693	699	684	917	495	706	692.58	4.57	0	-23965	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1092	-53.46	0.95	12	0.31	-13.00	733.00	1678	20240607	-58.58	580	20241210	19.83	1678	-58.58	20240607	580	19.83	20241210	1678	-58.58	20240607	580	19.83	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
62	20241219	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	696	-10	5	-1.42	321332678	464012	38.43	693	699	684	917	495	706	692.51	4.57	0	-25324	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1093	-53.54	0.95	12	0.30	-13.00	733.00	1678	20240607	-58.52	580	20241210	20.00	1678	-58.52	20240607	580	20.00	20241210	1678	-58.52	20240607	580	20.00	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
63	20241219	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	693	-13	5	-1.84	277179542	400359	33.16	693	699	684	917	495	706	692.33	4.57	0	-43210	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1088	-53.31	0.95	12	0.25	-13.00	733.00	1678	20240607	-58.70	580	20241210	19.48	1678	-58.70	20240607	580	19.48	20241210	1678	-58.70	20240607	580	19.48	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
64	20241219	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	691	-15	5	-2.12	215570703	311680	25.81	693	699	684	917	495	706	691.64	4.57	0	-47290	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1085	-53.15	0.94	12	0.20	-13.00	733.00	1678	20240607	-58.82	580	20241210	19.14	1678	-58.82	20240607	580	19.14	20241210	1678	-58.82	20240607	580	19.14	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
65	20241219	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	690	-16	5	-2.27	32158518	46570	3.86	693	694	685	917	495	706	690.54	4.57	0	-13067	736	721	708	693	680	714	686	785	211	500	450	1	1	157052160	1084	-53.08	0.94	12	0.03	-13.00	733.00	1678	20240607	-58.88	580	20241210	18.97	1678	-58.88	20240607	580	18.97	20241210	1678	-58.88	20240607	580	18.97	20241210	0.87	N	008970	500	785 억	7179228	N	N	116	N	N
66	20241218	160236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	706	-13	5	-1.81	837396466	1193241	58.94	717	723	695	934	504	719	701.78	4.70	0	-220906	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1109	-54.31	0.96	12	0.76	-13.00	733.00	1678	20240607	-57.93	580	20241210	21.72	1678	-57.93	20240607	580	21.72	20241210	1678	-57.93	20240607	580	21.72	20241210	0.91	N	008970	500	785 억	7384714	N	N	116	N	N
67	20241218	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	702	-17	5	-2.36	814389869	1160518	57.32	717	723	695	934	504	719	701.74	4.70	0	-203309	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1103	-54.00	0.96	12	0.74	-13.00	733.00	1678	20240607	-58.16	580	20241210	21.03	1678	-58.16	20240607	580	21.03	20241210	1678	-58.16	20240607	580	21.03	20241210	0.91	N	008970	500	785 억	7384714	N	N	4	N	N
68	20241218	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	702	-17	5	-2.36	776790111	1106919	54.67	717	723	695	934	504	719	701.75	4.70	0	-208092	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1103	-54.00	0.96	12	0.70	-13.00	733.00	1678	20240607	-58.16	580	20241210	21.03	1678	-58.16	20240607	580	21.03	20241210	1678	-58.16	20240607	580	21.03	20241210	0.91	N	008970	500	785 억	7384714	N	N	4	N	N
69	20241218	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	698	-21	5	-2.92	701054271	998944	49.34	717	723	695	934	504	719	701.79	4.70	0	-222201	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1096	-53.69	0.95	12	0.64	-13.00	733.00	1678	20240607	-58.40	580	20241210	20.34	1678	-58.40	20240607	580	20.34	20241210	1678	-58.40	20240607	580	20.34	20241210	0.91	N	008970	500	785 억	7384714	N	N	4	N	N
70	20241218	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	697	-22	5	-3.06	603397479	858892	42.42	717	723	695	934	504	719	702.52	4.70	0	-191049	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1095	-53.62	0.95	12	0.55	-13.00	733.00	1678	20240607	-58.46	580	20241210	20.17	1678	-58.46	20240607	580	20.17	20241210	1678	-58.46	20240607	580	20.17	20241210	0.91	N	008970	500	785 억	7384714	N	N	4	N	N
71	20241218	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	698	-21	5	-2.92	534322882	759788	37.53	717	723	695	934	504	719	703.25	4.70	0	-129947	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1096	-53.69	0.95	12	0.48	-13.00	733.00	1678	20240607	-58.40	580	20241210	20.34	1678	-58.40	20240607	580	20.34	20241210	1678	-58.40	20240607	580	20.34	20241210	0.91	N	008970	500	785 억	7384714	N	N	4	N	N
72	20241218	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	700	-19	5	-2.64	379220409	537324	26.54	717	723	696	934	504	719	705.75	4.70	0	-25269	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1099	-53.85	0.95	12	0.34	-13.00	733.00	1678	20240607	-58.28	580	20241210	20.69	1678	-58.28	20240607	580	20.69	20241210	1678	-58.28	20240607	580	20.69	20241210	0.91	N	008970	500	785 억	7384714	N	N	4	N	N
73	20241218	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	720	1	2	0.14	33131430	46166	2.28	717	723	717	934	504	719	717.65	4.70	0	-18462	751	735	708	692	665	743	700	785	215	500	460	1	1	157052160	1131	-55.38	0.98	12	0.03	-13.00	733.00	1678	20240607	-57.09	580	20241210	24.14	1678	-57.09	20240607	580	24.14	20241210	1678	-57.09	20240607	580	24.14	20241210	0.91	N	008970	500	785 억	7384714	N	N	4	N	N
74	20241217	160236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	719	36	2	5.27	1412891153	2010054	120.94	692	724	681	887	479	683	702.91	4.61	0	171493	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1129	-55.31	0.98	12	1.28	-13.00	733.00	1678	20240607	-57.15	580	20241210	23.97	1678	-57.15	20240607	580	23.97	20241210	1678	-57.15	20240607	580	23.97	20241210	0.90	N	008970	500	785 억	7236418	N	N	4	N	N
75	20241217	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	720	37	2	5.42	1309060923	1865879	112.26	692	724	681	887	479	683	701.58	4.61	0	139046	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1131	-55.38	0.98	12	1.19	-13.00	733.00	1678	20240607	-57.09	580	20241210	24.14	1678	-57.09	20240607	580	24.14	20241210	1678	-57.09	20240607	580	24.14	20241210	0.90	N	008970	500	785 억	7236418	N	N	5	N	N
76	20241217	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	712	29	2	4.25	978892138	1404758	84.52	692	714	681	887	479	683	696.84	4.61	0	93158	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1118	-54.77	0.97	12	0.89	-13.00	733.00	1678	20240607	-57.57	580	20241210	22.76	1678	-57.57	20240607	580	22.76	20241210	1678	-57.57	20240607	580	22.76	20241210	0.90	N	008970	500	785 억	7236418	N	N	5	N	N
77	20241217	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	698	15	2	2.20	781171780	1125257	67.70	692	709	681	887	479	683	694.22	4.61	0	97017	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1096	-53.69	0.95	12	0.72	-13.00	733.00	1678	20240607	-58.40	580	20241210	20.34	1678	-58.40	20240607	580	20.34	20241210	1678	-58.40	20240607	580	20.34	20241210	0.90	N	008970	500	785 억	7236418	N	N	5	N	N
78	20241217	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	704	21	2	3.07	659187052	950788	57.20	692	709	681	887	479	683	693.31	4.61	0	186884	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1106	-54.15	0.96	12	0.61	-13.00	733.00	1678	20240607	-58.05	580	20241210	21.38	1678	-58.05	20240607	580	21.38	20241210	1678	-58.05	20240607	580	21.38	20241210	0.90	N	008970	500	785 억	7236418	N	N	5	N	N
79	20241217	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	688	5	2	0.73	314828145	457270	27.51	692	695	681	887	479	683	688.50	4.61	0	-49655	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1081	-52.92	0.94	12	0.29	-13.00	733.00	1678	20240607	-59.00	580	20241210	18.62	1678	-59.00	20240607	580	18.62	20241210	1678	-59.00	20240607	580	18.62	20241210	0.90	N	008970	500	785 억	7236418	N	N	5	N	N
80	20241217	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	690	7	2	1.02	243747978	354000	21.30	692	695	681	887	479	683	688.55	4.61	0	-33209	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1084	-53.08	0.94	12	0.23	-13.00	733.00	1678	20240607	-58.88	580	20241210	18.97	1678	-58.88	20240607	580	18.97	20241210	1678	-58.88	20240607	580	18.97	20241210	0.90	N	008970	500	785 억	7236418	N	N	5	N	N
81	20241217	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	690	7	2	1.02	34235114	49713	2.99	692	693	685	887	479	683	688.66	4.61	0	-1978	713	697	684	668	655	706	677	785	204	500	430	1	1	157052160	1084	-53.08	0.94	12	0.03	-13.00	733.00	1678	20240607	-58.88	580	20241210	18.97	1678	-58.88	20240607	580	18.97	20241210	1678	-58.88	20240607	580	18.97	20241210	0.90	N	008970	500	785 억	7236418	N	N	5	N	N
82	20241216	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	683	21	2	3.17	1093497432	1590750	151.54	677	700	671	860	464	662	687.45	4.54	0	115972	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1073	-52.54	0.93	12	1.01	-13.00	733.00	1678	20240607	-59.30	580	20241210	17.76	1678	-59.30	20240607	580	17.76	20241210	1678	-59.30	20240607	580	17.76	20241210	0.87	N	008970	500	785 억	7129534	N	N	5	N	N
83	20241216	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	684	22	2	3.32	1057255059	1537802	146.50	677	700	671	860	464	662	687.54	4.54	0	134645	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1074	-52.62	0.93	12	0.98	-13.00	733.00	1678	20240607	-59.24	580	20241210	17.93	1678	-59.24	20240607	580	17.93	20241210	1678	-59.24	20240607	580	17.93	20241210	0.87	N	008970	500	785 억	7129534	N	N	135	N	N
84	20241216	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	686	24	2	3.63	1000644777	1454822	138.59	677	700	671	860	464	662	687.85	4.54	0	132097	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1077	-52.77	0.94	12	0.93	-13.00	733.00	1678	20240607	-59.12	580	20241210	18.28	1678	-59.12	20240607	580	18.28	20241210	1678	-59.12	20240607	580	18.28	20241210	0.87	N	008970	500	785 억	7129534	N	N	135	N	N
85	20241216	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	686	24	2	3.63	947027723	1376394	131.12	677	700	671	860	464	662	688.09	4.54	0	150940	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1077	-52.77	0.94	12	0.88	-13.00	733.00	1678	20240607	-59.12	580	20241210	18.28	1678	-59.12	20240607	580	18.28	20241210	1678	-59.12	20240607	580	18.28	20241210	0.87	N	008970	500	785 억	7129534	N	N	135	N	N
86	20241216	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	689	27	2	4.08	911781724	1324955	126.22	677	700	671	860	464	662	688.20	4.54	0	143407	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1082	-53.00	0.94	12	0.84	-13.00	733.00	1678	20240607	-58.94	580	20241210	18.79	1678	-58.94	20240607	580	18.79	20241210	1678	-58.94	20240607	580	18.79	20241210	0.87	N	008970	500	785 억	7129534	N	N	135	N	N
87	20241216	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	687	25	2	3.78	829788618	1205532	114.84	677	700	671	860	464	662	688.36	4.54	0	152653	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1079	-52.85	0.94	12	0.77	-13.00	733.00	1678	20240607	-59.06	580	20241210	18.45	1678	-59.06	20240607	580	18.45	20241210	1678	-59.06	20240607	580	18.45	20241210	0.87	N	008970	500	785 억	7129534	N	N	135	N	N
88	20241216	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	688	26	2	3.93	720501182	1046589	99.70	677	700	671	860	464	662	688.48	4.54	0	181419	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1081	-52.92	0.94	12	0.67	-13.00	733.00	1678	20240607	-59.00	580	20241210	18.62	1678	-59.00	20240607	580	18.62	20241210	1678	-59.00	20240607	580	18.62	20241210	0.87	N	008970	500	785 억	7129534	N	N	135	N	N
89	20241216	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	681	19	2	2.87	58410465	86315	8.22	677	682	671	860	464	662	677.06	4.54	0	13871	672	666	658	652	644	663	649	785	198	500	420	1	1	157052160	1070	-52.38	0.93	12	0.05	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	1678	-59.42	20240607	580	17.41	20241210	1678	-59.42	20240607	580	17.41	20241210	0.87	N	008970	500	785 억	7129534	N	N	135	N	N
90	20241213	160230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	662	1	2	0.15	679291360	1035074	57.77	663	664	650	859	463	661	656.27	4.56	0	-44730	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1040	-50.92	0.90	12	0.66	-13.00	733.00	1678	20240607	-60.55	580	20241210	14.14	1678	-60.55	20240607	580	14.14	20241210	1678	-60.55	20240607	580	14.14	20241210	0.91	N	008970	500	785 억	7165614	N	N	135	N	N
91	20241213	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	658	-3	5	-0.45	584905519	891925	49.78	663	664	650	859	463	661	655.78	4.56	0	-44467	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1033	-50.62	0.90	12	0.57	-13.00	733.00	1678	20240607	-60.79	580	20241210	13.45	1678	-60.79	20240607	580	13.45	20241210	1678	-60.79	20240607	580	13.45	20241210	0.91	N	008970	500	785 억	7165614	N	N	0	N	N
92	20241213	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	660	-1	5	-0.15	532917007	813037	45.38	663	664	650	859	463	661	655.46	4.56	0	-34132	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1037	-50.77	0.90	12	0.52	-13.00	733.00	1678	20240607	-60.67	580	20241210	13.79	1678	-60.67	20240607	580	13.79	20241210	1678	-60.67	20240607	580	13.79	20241210	0.91	N	008970	500	785 억	7165614	N	N	0	N	N
93	20241213	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	656	-5	5	-0.76	462143568	705611	39.38	663	664	650	859	463	661	654.95	4.56	0	-18830	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1030	-50.46	0.89	12	0.45	-13.00	733.00	1678	20240607	-60.91	580	20241210	13.10	1678	-60.91	20240607	580	13.10	20241210	1678	-60.91	20240607	580	13.10	20241210	0.91	N	008970	500	785 억	7165614	N	N	0	N	N
94	20241213	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	654	-7	5	-1.06	408050772	622867	34.77	663	664	650	859	463	661	655.12	4.56	0	-17656	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1027	-50.31	0.89	12	0.40	-13.00	733.00	1678	20240607	-61.03	580	20241210	12.76	1678	-61.03	20240607	580	12.76	20241210	1678	-61.03	20240607	580	12.76	20241210	0.91	N	008970	500	785 억	7165614	N	N	0	N	N
95	20241213	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	653	-8	5	-1.21	313796127	478568	26.71	663	664	650	859	463	661	655.70	4.56	0	-22798	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1026	-50.23	0.89	12	0.30	-13.00	733.00	1678	20240607	-61.08	580	20241210	12.59	1678	-61.08	20240607	580	12.59	20241210	1678	-61.08	20240607	580	12.59	20241210	0.91	N	008970	500	785 억	7165614	N	N	0	N	N
96	20241213	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	656	-5	5	-0.76	264202067	402859	22.49	663	664	650	859	463	661	655.82	4.56	0	-32894	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1030	-50.46	0.89	12	0.26	-13.00	733.00	1678	20240607	-60.91	580	20241210	13.10	1678	-60.91	20240607	580	13.10	20241210	1678	-60.91	20240607	580	13.10	20241210	0.91	N	008970	500	785 억	7165614	N	N	0	N	N
97	20241213	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	657	-4	5	-0.61	10509472	15944	0.89	663	663	656	859	463	661	659.14	4.56	0	-13524	684	672	659	647	634	666	641	785	198	500	420	1	1	157052160	1032	-50.54	0.90	12	0.01	-13.00	733.00	1678	20240607	-60.85	580	20241210	13.28	1678	-60.85	20240607	580	13.28	20241210	1678	-60.85	20240607	580	13.28	20241210	0.91	N	008970	500	785 억	7165614	N	N	0	N	N
98	20241212	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	661	1	2	0.15	1150580864	1751097	96.63	670	671	646	858	462	660	657.05	4.55	0	-53773	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1038	-50.85	0.90	12	1.11	-13.00	733.00	1678	20240607	-60.61	580	20241210	13.97	1678	-60.61	20240607	580	13.97	20241210	1678	-60.61	20240607	580	13.97	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
99	20241212	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	658	-2	5	-0.30	1065940537	1622831	89.55	670	671	646	858	462	660	656.83	4.55	0	-76334	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1033	-50.62	0.90	12	1.03	-13.00	733.00	1678	20240607	-60.79	580	20241210	13.45	1678	-60.79	20240607	580	13.45	20241210	1678	-60.79	20240607	580	13.45	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
100	20241212	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	652	-8	5	-1.21	955096284	1453346	80.20	670	671	646	858	462	660	657.16	4.55	0	-56657	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1024	-50.15	0.89	12	0.93	-13.00	733.00	1678	20240607	-61.14	580	20241210	12.41	1678	-61.14	20240607	580	12.41	20241210	1678	-61.14	20240607	580	12.41	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
101	20241212	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	646	-14	5	-2.12	862184354	1310877	72.34	670	671	646	858	462	660	657.71	4.55	0	9142	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1015	-49.69	0.88	12	0.83	-13.00	733.00	1678	20240607	-61.50	580	20241210	11.38	1678	-61.50	20240607	580	11.38	20241210	1678	-61.50	20240607	580	11.38	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
102	20241212	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	654	-6	5	-0.91	757685518	1150176	63.47	670	671	648	858	462	660	658.75	4.55	0	80991	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1027	-50.31	0.89	12	0.73	-13.00	733.00	1678	20240607	-61.03	580	20241210	12.76	1678	-61.03	20240607	580	12.76	20241210	1678	-61.03	20240607	580	12.76	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
103	20241212	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	659	-1	5	-0.15	587128457	889069	49.06	670	671	651	858	462	660	660.39	4.55	0	56305	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1035	-50.69	0.90	12	0.57	-13.00	733.00	1678	20240607	-60.73	580	20241210	13.62	1678	-60.73	20240607	580	13.62	20241210	1678	-60.73	20240607	580	13.62	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
104	20241212	100233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	663	3	2	0.45	446223693	675956	37.30	670	671	651	858	462	660	660.14	4.55	0	42751	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1041	-51.00	0.90	12	0.43	-13.00	733.00	1678	20240607	-60.49	580	20241210	14.31	1678	-60.49	20240607	580	14.31	20241210	1678	-60.49	20240607	580	14.31	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
105	20241212	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	670	10	2	1.52	47326554	70797	3.91	670	671	665	858	462	660	668.95	4.55	0	-38204	682	671	652	641	622	676	646	785	198	500	420	1	1	157052160	1052	-51.54	0.91	12	0.05	-13.00	733.00	1678	20240607	-60.07	580	20241210	15.52	1678	-60.07	20240607	580	15.52	20241210	1678	-60.07	20240607	580	15.52	20241210	0.96	N	008970	500	785 억	7153398	N	N	62	N	N
106	20241211	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	660	30	2	4.76	1148486326	1758516	65.47	638	663	633	819	441	630	653.11	4.48	0	141888	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	1037	-50.77	0.90	12	1.12	-13.00	733.00	1678	20240607	-60.67	580	20241210	13.79	1678	-60.67	20240607	580	13.79	20241210	1678	-60.67	20240607	580	13.79	20241210	0.93	N	008970	500	785 억	7030412	N	N	62	N	N
107	20241211	150207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	660	30	2	4.76	1072857699	1643920	61.20	638	663	633	819	441	630	652.64	4.48	0	112215	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	1037	-50.77	0.90	12	1.05	-13.00	733.00	1678	20240607	-60.67	580	20241210	13.79	1678	-60.67	20240607	580	13.79	20241210	1678	-60.67	20240607	580	13.79	20241210	0.93	N	008970	500	785 억	7030412	N	N	67	N	N
108	20241211	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	650	20	2	3.17	952793246	1460946	54.39	638	661	633	819	441	630	652.19	4.48	0	80246	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	1021	-50.00	0.89	12	0.93	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	1678	-61.26	20240607	580	12.07	20241210	1678	-61.26	20240607	580	12.07	20241210	0.93	N	008970	500	785 억	7030412	N	N	67	N	N
109	20241211	130235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	652	22	2	3.49	859331109	1317793	49.06	638	661	633	819	441	630	652.12	4.48	0	58678	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	1024	-50.15	0.89	12	0.84	-13.00	733.00	1678	20240607	-61.14	580	20241210	12.41	1678	-61.14	20240607	580	12.41	20241210	1678	-61.14	20240607	580	12.41	20241210	0.93	N	008970	500	785 억	7030412	N	N	67	N	N
110	20241211	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	652	22	2	3.49	803200034	1231603	45.85	638	661	633	819	441	630	652.18	4.48	0	45326	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	1024	-50.15	0.89	12	0.78	-13.00	733.00	1678	20240607	-61.14	580	20241210	12.41	1678	-61.14	20240607	580	12.41	20241210	1678	-61.14	20240607	580	12.41	20241210	0.93	N	008970	500	785 억	7030412	N	N	67	N	N
111	20241211	110234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	654	24	2	3.81	692968297	1062475	39.56	638	661	633	819	441	630	652.24	4.48	0	7751	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	1027	-50.31	0.89	12	0.68	-13.00	733.00	1678	20240607	-61.03	580	20241210	12.76	1678	-61.03	20240607	580	12.76	20241210	1678	-61.03	20240607	580	12.76	20241210	0.93	N	008970	500	785 억	7030412	N	N	67	N	N
112	20241211	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	658	28	2	4.44	514002367	790297	29.42	638	660	633	819	441	630	650.42	4.48	0	35110	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	1033	-50.62	0.90	12	0.50	-13.00	733.00	1678	20240607	-60.79	580	20241210	13.45	1678	-60.79	20240607	580	13.45	20241210	1678	-60.79	20240607	580	13.45	20241210	0.93	N	008970	500	785 억	7030412	N	N	67	N	N
113	20241211	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	636	6	2	0.95	44349779	69718	2.60	638	638	633	819	441	630	636.22	4.48	0	-23417	672	650	615	593	558	662	605	785	189	500	400	1	1	157052160	999	-48.92	0.87	12	0.04	-13.00	733.00	1678	20240607	-62.10	580	20241210	9.66	1678	-62.10	20240607	580	9.66	20241210	1678	-62.10	20240607	580	9.66	20241210	0.93	N	008970	500	785 억	7030412	N	N	67	N	N
114	20241210	160234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	630	47	2	8.06	1648200609	2677033	96.77	582	637	580	757	409	583	615.69	4.15	0	482374	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	989	-48.46	0.86	12	1.70	-13.00	733.00	1678	20240607	-62.46	580	20241210	8.62	1678	-62.46	20240607	580	8.62	20241210	1678	-62.46	20240607	580	8.62	20241210	1.02	N	008970	500	785 억	6521748	N	N	67	N	N
115	20241210	150233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	632	49	2	8.40	1604550152	2607757	94.27	582	637	580	757	409	583	615.31	4.15	0	468088	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	993	-48.62	0.86	12	1.66	-13.00	733.00	1678	20240607	-62.34	580	20241210	8.97	1678	-62.34	20240607	580	8.97	20241210	1678	-62.34	20240607	580	8.97	20241210	1.02	N	008970	500	785 억	6521748	N	N	25	N	N
116	20241210	140233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	630	47	2	8.06	1429650653	2330629	84.25	582	633	580	757	409	583	613.42	4.15	0	520890	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	989	-48.46	0.86	12	1.48	-13.00	733.00	1678	20240607	-62.46	580	20241210	8.62	1678	-62.46	20240607	580	8.62	20241210	1678	-62.46	20240607	580	8.62	20241210	1.02	N	008970	500	785 억	6521748	N	N	25	N	N
117	20241210	130232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	621	38	2	6.52	1202252521	1968325	71.15	582	633	580	757	409	583	610.81	4.15	0	565084	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	975	-47.77	0.85	12	1.25	-13.00	733.00	1678	20240607	-62.99	580	20241210	7.07	1678	-62.99	20240607	580	7.07	20241210	1678	-62.99	20240607	580	7.07	20241210	1.02	N	008970	500	785 억	6521748	N	N	25	N	N
118	20241210	120232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	623	40	2	6.86	1088630374	1785059	64.53	582	633	580	757	409	583	609.86	4.15	0	583153	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	978	-47.92	0.85	12	1.14	-13.00	733.00	1678	20240607	-62.87	580	20241210	7.41	1678	-62.87	20240607	580	7.41	20241210	1678	-62.87	20240607	580	7.41	20241210	1.02	N	008970	500	785 억	6521748	N	N	25	N	N
119	20241210	110232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	622	39	2	6.69	992521328	1630808	58.95	582	633	580	757	409	583	608.61	4.15	0	563427	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	977	-47.85	0.85	12	1.04	-13.00	733.00	1678	20240607	-62.93	580	20241210	7.24	1678	-62.93	20240607	580	7.24	20241210	1678	-62.93	20240607	580	7.24	20241210	1.02	N	008970	500	785 억	6521748	N	N	25	N	N
120	20241210	100232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	624	41	2	7.03	681488186	1132783	40.95	582	625	580	757	409	583	601.61	4.15	0	433939	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	980	-48.00	0.85	12	0.72	-13.00	733.00	1678	20240607	-62.81	580	20241210	7.59	1678	-62.81	20240607	580	7.59	20241210	1678	-62.81	20240607	580	7.59	20241210	1.02	N	008970	500	785 억	6521748	N	N	25	N	N
121	20241210	090235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	591	8	2	1.37	153337692	262300	9.48	582	592	580	757	409	583	584.59	4.15	0	157676	643	613	598	568	553	605	560	785	174	500	370	1	1	157052160	928	-45.46	0.81	12	0.17	-13.00	733.00	1678	20240607	-64.78	580	20241210	1.90	1678	-64.78	20240607	580	1.90	20241210	1678	-64.78	20240607	580	1.90	20241210	1.02	N	008970	500	785 억	6521748	N	N	25	N	N
122	20241209	160231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	583	-41	5	-6.57	1631198237	2743647	101.90	628	628	583	811	437	624	594.55	4.14	0	48839	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	916	-44.85	0.80	12	1.75	-13.00	733.00	1678	20240607	-65.26	583	20241209	0.00	1678	-65.26	20240607	583	0.00	20241209	1678	-65.26	20240607	583	0.00	20241209	1.02	N	008970	500	785 억	6502581	N	N	25	N	N
123	20241209	150233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	589	-35	5	-5.61	1533812655	2576877	95.70	628	628	583	811	437	624	595.22	4.14	0	26350	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	925	-45.31	0.80	12	1.64	-13.00	733.00	1678	20240607	-64.90	583	20241209	1.03	1678	-64.90	20240607	583	1.03	20241209	1678	-64.90	20240607	583	1.03	20241209	1.02	N	008970	500	785 억	6502581	N	N	23	N	N
124	20241209	140233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	587	-37	5	-5.93	1364629910	2288258	84.98	628	628	583	811	437	624	596.36	4.14	0	-171697	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	922	-45.15	0.80	12	1.46	-13.00	733.00	1678	20240607	-65.02	583	20241209	0.69	1678	-65.02	20240607	583	0.69	20241209	1678	-65.02	20240607	583	0.69	20241209	1.02	N	008970	500	785 억	6502581	N	N	23	N	N
125	20241209	130234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	592	-32	5	-5.13	1235059436	2067195	76.77	628	628	583	811	437	624	597.45	4.14	0	-203829	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	930	-45.54	0.81	12	1.32	-13.00	733.00	1678	20240607	-64.72	583	20241209	1.54	1678	-64.72	20240607	583	1.54	20241209	1678	-64.72	20240607	583	1.54	20241209	1.02	N	008970	500	785 억	6502581	N	N	23	N	N
126	20241209	120233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	590	-34	5	-5.45	1047747983	1749841	64.99	628	628	583	811	437	624	598.76	4.14	0	-231411	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	927	-45.38	0.80	12	1.11	-13.00	733.00	1678	20240607	-64.84	583	20241209	1.20	1678	-64.84	20240607	583	1.20	20241209	1678	-64.84	20240607	583	1.20	20241209	1.02	N	008970	500	785 억	6502581	N	N	23	N	N
127	20241209	110234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	596	-28	5	-4.49	906984289	1511833	56.15	628	628	583	811	437	624	599.92	4.14	0	-221873	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	936	-45.85	0.81	12	0.96	-13.00	733.00	1678	20240607	-64.48	583	20241209	2.23	1678	-64.48	20240607	583	2.23	20241209	1678	-64.48	20240607	583	2.23	20241209	1.02	N	008970	500	785 억	6502581	N	N	23	N	N
128	20241209	100233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	605	-19	5	-3.04	625827045	1042135	38.70	628	628	583	811	437	624	600.52	4.14	0	-233208	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	950	-46.54	0.83	12	0.66	-13.00	733.00	1678	20240607	-63.95	583	20241209	3.77	1678	-63.95	20240607	583	3.77	20241209	1678	-63.95	20240607	583	3.77	20241209	1.02	N	008970	500	785 억	6502581	N	N	23	N	N
129	20241209	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	613	-11	5	-1.76	87864285	140829	5.23	628	628	608	811	437	624	623.91	4.14	0	-50276	673	648	619	594	565	634	580	785	187	500	390	1	1	157052160	963	-47.15	0.84	12	0.09	-13.00	733.00	1678	20240607	-63.47	590	20241206	3.90	1678	-63.47	20240607	590	3.90	20241206	1678	-63.47	20240607	590	3.90	20241206	1.02	N	008970	500	785 억	6502581	N	N	23	N	N
130	20241206	160232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	624	-11	5	-1.73	1645174081	2690599	170.69	636	644	590	825	445	635	611.45	3.69	0	700326	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	980	-48.00	0.85	12	1.71	-13.00	733.00	1678	20240607	-62.81	590	20241206	5.76	1678	-62.81	20240607	590	5.76	20241206	1678	-62.81	20240607	590	5.76	20241206	1.08	N	008970	500	785 억	5796921	N	N	23	N	N
131	20241206	150231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	622	-13	5	-2.05	1603388903	2623336	166.43	636	644	590	825	445	635	611.20	3.69	0	706543	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	977	-47.85	0.85	12	1.67	-13.00	733.00	1678	20240607	-62.93	590	20241206	5.42	1678	-62.93	20240607	590	5.42	20241206	1678	-62.93	20240607	590	5.42	20241206	1.08	N	008970	500	785 억	5796921	N	N	45	N	N
132	20241206	140231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	610	-25	5	-3.94	1451790531	2377907	150.86	636	644	590	825	445	635	610.53	3.69	0	675359	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	958	-46.92	0.83	12	1.51	-13.00	733.00	1678	20240607	-63.65	590	20241206	3.39	1678	-63.65	20240607	590	3.39	20241206	1678	-63.65	20240607	590	3.39	20241206	1.08	N	008970	500	785 억	5796921	N	N	45	N	N
133	20241206	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	606	-29	5	-4.57	1295524957	2120916	134.55	636	644	590	825	445	635	610.83	3.69	0	575172	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	952	-46.62	0.83	12	1.35	-13.00	733.00	1678	20240607	-63.89	590	20241206	2.71	1678	-63.89	20240607	590	2.71	20241206	1678	-63.89	20240607	590	2.71	20241206	1.08	N	008970	500	785 억	5796921	N	N	45	N	N
134	20241206	120231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	614	-21	5	-3.31	1219115106	1995484	126.60	636	644	590	825	445	635	610.94	3.69	0	514291	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	964	-47.23	0.84	12	1.27	-13.00	733.00	1678	20240607	-63.41	590	20241206	4.07	1678	-63.41	20240607	590	4.07	20241206	1678	-63.41	20240607	590	4.07	20241206	1.08	N	008970	500	785 억	5796921	N	N	45	N	N
135	20241206	110232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	603	-32	5	-5.04	1039828995	1701331	107.93	636	644	590	825	445	635	611.19	3.69	0	397947	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	947	-46.38	0.82	12	1.08	-13.00	733.00	1678	20240607	-64.06	590	20241206	2.20	1678	-64.06	20240607	590	2.20	20241206	1678	-64.06	20240607	590	2.20	20241206	1.08	N	008970	500	785 억	5796921	N	N	45	N	N
136	20241206	100230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	620	-15	5	-2.36	365572922	585152	37.12	636	644	611	825	445	635	624.75	3.69	0	68643	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	974	-47.69	0.85	12	0.37	-13.00	733.00	1678	20240607	-63.05	609	20241204	1.81	1678	-63.05	20240607	609	1.81	20241204	1678	-63.05	20240607	609	1.81	20241204	1.08	N	008970	500	785 억	5796921	N	N	45	N	N
137	20241206	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	643	8	2	1.26	24050447	37450	2.38	636	644	636	825	445	635	642.20	3.69	0	-2200	658	646	637	625	616	642	621	785	190	500	400	1	1	157052160	1010	-49.46	0.88	12	0.02	-13.00	733.00	1678	20240607	-61.68	609	20241204	5.58	1678	-61.68	20240607	609	5.58	20241204	1678	-61.68	20240607	609	5.58	20241204	1.08	N	008970	500	785 억	5796921	N	N	45	N	N
138	20241205	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	635	0	3	0.00	999333958	1566156	19.60	641	649	628	825	445	635	638.08	3.69	0	-2184	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	997	-48.85	0.87	12	1.00	-13.00	733.00	1678	20240607	-62.16	609	20241204	4.27	1678	-62.16	20240607	609	4.27	20241204	1678	-62.16	20240607	609	4.27	20241204	1.08	N	008970	500	785 억	5798511	N	N	45	N	N
139	20241205	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	636	1	2	0.16	962751370	1508637	18.88	641	649	628	825	445	635	638.16	3.69	0	-7091	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	999	-48.92	0.87	12	0.96	-13.00	733.00	1678	20240607	-62.10	609	20241204	4.43	1678	-62.10	20240607	609	4.43	20241204	1678	-62.10	20240607	609	4.43	20241204	1.08	N	008970	500	785 억	5798511	N	N	15	N	N
140	20241205	140229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	643	8	2	1.26	868085228	1359838	17.01	641	649	628	825	445	635	638.37	3.69	0	12298	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	1010	-49.46	0.88	12	0.87	-13.00	733.00	1678	20240607	-61.68	609	20241204	5.58	1678	-61.68	20240607	609	5.58	20241204	1678	-61.68	20240607	609	5.58	20241204	1.08	N	008970	500	785 억	5798511	N	N	15	N	N
141	20241205	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	639	4	2	0.63	763993042	1196978	14.98	641	649	628	825	445	635	638.27	3.69	0	-28918	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	1004	-49.15	0.87	12	0.76	-13.00	733.00	1678	20240607	-61.92	609	20241204	4.93	1678	-61.92	20240607	609	4.93	20241204	1678	-61.92	20240607	609	4.93	20241204	1.08	N	008970	500	785 억	5798511	N	N	15	N	N
142	20241205	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	644	9	2	1.42	712384922	1116237	13.97	641	649	628	825	445	635	638.20	3.69	0	-48400	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	1011	-49.54	0.88	12	0.71	-13.00	733.00	1678	20240607	-61.62	609	20241204	5.75	1678	-61.62	20240607	609	5.75	20241204	1678	-61.62	20240607	609	5.75	20241204	1.08	N	008970	500	785 억	5798511	N	N	15	N	N
143	20241205	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	644	9	2	1.42	621851871	975363	12.20	641	649	628	825	445	635	637.56	3.69	0	-67936	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	1011	-49.54	0.88	12	0.62	-13.00	733.00	1678	20240607	-61.62	609	20241204	5.75	1678	-61.62	20240607	609	5.75	20241204	1678	-61.62	20240607	609	5.75	20241204	1.08	N	008970	500	785 억	5798511	N	N	15	N	N
144	20241205	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	638	3	2	0.47	428030005	673628	8.43	641	647	628	825	445	635	635.41	3.69	0	-84465	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	1002	-49.08	0.87	12	0.43	-13.00	733.00	1678	20240607	-61.98	609	20241204	4.76	1678	-61.98	20240607	609	4.76	20241204	1678	-61.98	20240607	609	4.76	20241204	1.08	N	008970	500	785 억	5798511	N	N	15	N	N
145	20241205	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	640	5	2	0.79	48839000	76221	0.95	641	645	636	825	445	635	640.76	3.69	0	-24964	751	693	651	593	551	672	572	785	190	500	400	1	1	157052160	1005	-49.23	0.87	12	0.05	-13.00	733.00	1678	20240607	-61.86	609	20241204	5.09	1678	-61.86	20240607	609	5.09	20241204	1678	-61.86	20240607	609	5.09	20241204	1.08	N	008970	500	785 억	5798511	N	N	15	N	N
146	20241204	160225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	635	-89	5	-12.29	5165336146	7979360	1220.77	687	709	609	941	507	724	647.34	3.85	0	-291409	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	997	-48.85	0.87	12	5.08	-13.00	733.00	1678	20240607	-62.16	609	20241204	4.27	1678	-62.16	20240607	609	4.27	20241204	1678	-62.16	20240607	609	4.27	20241204	1.09	N	008970	500	785 억	6046332	N	N	15	N	N
147	20241204	150226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	628	-96	5	-13.26	4955730932	7648336	1170.12	687	709	609	941	507	724	647.95	3.85	0	-279354	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	986	-48.31	0.86	12	4.87	-13.00	733.00	1678	20240607	-62.57	609	20241204	3.12	1678	-62.57	20240607	609	3.12	20241204	1678	-62.57	20240607	609	3.12	20241204	1.09	N	008970	500	785 억	6046332	N	N	156	N	N
148	20241204	140225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	640	-84	5	-11.60	4569205657	7035824	1076.41	687	709	609	941	507	724	649.42	3.85	0	-296371	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	1005	-49.23	0.87	12	4.48	-13.00	733.00	1678	20240607	-61.86	609	20241204	5.09	1678	-61.86	20240607	609	5.09	20241204	1678	-61.86	20240607	609	5.09	20241204	1.09	N	008970	500	785 억	6046332	N	N	156	N	N
149	20241204	130226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	642	-82	5	-11.33	4371869830	6726479	1029.09	687	709	609	941	507	724	649.95	3.85	0	-267353	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	1008	-49.38	0.88	12	4.28	-13.00	733.00	1678	20240607	-61.74	609	20241204	5.42	1678	-61.74	20240607	609	5.42	20241204	1678	-61.74	20240607	609	5.42	20241204	1.09	N	008970	500	785 억	6046332	N	N	156	N	N
150	20241204	120226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	639	-85	5	-11.74	4226333340	6499607	994.38	687	709	609	941	507	724	650.24	3.85	0	-227192	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	1004	-49.15	0.87	12	4.14	-13.00	733.00	1678	20240607	-61.92	609	20241204	4.93	1678	-61.92	20240607	609	4.93	20241204	1678	-61.92	20240607	609	4.93	20241204	1.09	N	008970	500	785 억	6046332	N	N	156	N	N
151	20241204	110223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	624	-100	5	-13.81	3831882387	5876681	899.08	687	709	609	941	507	724	652.05	3.85	0	-202268	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	980	-48.00	0.85	12	3.74	-13.00	733.00	1678	20240607	-62.81	609	20241204	2.46	1678	-62.81	20240607	609	2.46	20241204	1678	-62.81	20240607	609	2.46	20241204	1.09	N	008970	500	785 억	6046332	N	N	156	N	N
152	20241204	100222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	648	-76	5	-10.50	2221651457	3300806	504.99	687	709	643	941	507	724	673.06	3.85	0	-304444	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	1018	-49.85	0.88	12	2.10	-13.00	733.00	1678	20240607	-61.38	643	20241204	0.78	1678	-61.38	20240607	643	0.78	20241204	1678	-61.38	20240607	643	0.78	20241204	1.09	N	008970	500	785 억	6046332	N	N	156	N	N
153	20241204	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	686	-38	5	-5.25	182807601	267210	40.88	687	698	668	941	507	724	684.13	3.85	0	8104	741	732	720	711	699	737	716	785	217	500	460	1	1	157052160	1077	-52.77	0.94	12	0.17	-13.00	733.00	1678	20240607	-59.12	660	20240311	3.94	1678	-59.12	20240607	660	3.94	20240311	1678	-59.12	20240607	660	3.94	20240311	1.09	N	008970	500	785 억	6046332	N	N	156	N	N
154	20241203	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	724	6	2	0.84	468076663	650338	45.49	713	729	708	933	503	718	719.75	3.77	0	105324	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1137	-55.69	0.99	12	0.41	-13.00	733.00	1678	20240607	-56.85	660	20240311	9.70	1678	-56.85	20240607	660	9.70	20240311	1678	-56.85	20240607	660	9.70	20240311	1.07	N	008970	500	785 억	5928402	N	N	156	N	N
155	20241203	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	725	7	2	0.97	442817070	615510	43.06	713	729	708	933	503	718	719.43	3.77	0	98203	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1139	-55.77	0.99	12	0.39	-13.00	733.00	1678	20240607	-56.79	660	20240311	9.85	1678	-56.79	20240607	660	9.85	20240311	1678	-56.79	20240607	660	9.85	20240311	1.07	N	008970	500	785 억	5928402	N	N	72	N	N
156	20241203	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	725	7	2	0.97	369809888	514991	36.02	713	727	708	933	503	718	718.09	3.77	0	76722	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1139	-55.77	0.99	12	0.33	-13.00	733.00	1678	20240607	-56.79	660	20240311	9.85	1678	-56.79	20240607	660	9.85	20240311	1678	-56.79	20240607	660	9.85	20240311	1.07	N	008970	500	785 억	5928402	N	N	72	N	N
157	20241203	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	721	3	2	0.42	328507377	457827	32.03	713	725	708	933	503	718	717.54	3.77	0	67677	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1132	-55.46	0.98	12	0.29	-13.00	733.00	1678	20240607	-57.03	660	20240311	9.24	1678	-57.03	20240607	660	9.24	20240311	1678	-57.03	20240607	660	9.24	20240311	1.07	N	008970	500	785 억	5928402	N	N	72	N	N
158	20241203	120246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	721	3	2	0.42	273380645	381505	26.69	713	725	708	933	503	718	716.58	3.77	0	7179	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1132	-55.46	0.98	12	0.24	-13.00	733.00	1678	20240607	-57.03	660	20240311	9.24	1678	-57.03	20240607	660	9.24	20240311	1678	-57.03	20240607	660	9.24	20240311	1.07	N	008970	500	785 억	5928402	N	N	72	N	N
159	20241203	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	718	0	3	0.00	212793088	297050	20.78	713	725	708	933	503	718	716.35	3.77	0	-11728	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1128	-55.23	0.98	12	0.19	-13.00	733.00	1678	20240607	-57.21	660	20240311	8.79	1678	-57.21	20240607	660	8.79	20240311	1678	-57.21	20240607	660	8.79	20240311	1.07	N	008970	500	785 억	5928402	N	N	72	N	N
160	20241203	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	721	3	2	0.42	83000114	115277	8.06	713	725	713	933	503	718	720.02	3.77	0	-9343	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1132	-55.46	0.98	12	0.07	-13.00	733.00	1678	20240607	-57.03	660	20240311	9.24	1678	-57.03	20240607	660	9.24	20240311	1678	-57.03	20240607	660	9.24	20240311	1.07	N	008970	500	785 억	5928402	N	N	72	N	N
161	20241203	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	719	1	2	0.14	11640100	16280	1.14	713	723	713	933	503	718	714.80	3.77	0	995	778	747	731	700	684	740	693	785	215	500	450	1	1	157052160	1129	-55.31	0.98	12	0.01	-13.00	733.00	1678	20240607	-57.15	660	20240311	8.94	1678	-57.15	20240607	660	8.94	20240311	1678	-57.15	20240607	660	8.94	20240311	1.07	N	008970	500	785 억	5928402	N	N	72	N	N
162	20241202	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	718	-40	5	-5.28	1023831723	1408689	216.10	740	762	715	985	531	758	726.80	3.96	0	-284528	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1128	-55.23	0.98	12	0.90	-13.00	733.00	1678	20240607	-57.21	660	20240311	8.79	1678	-57.21	20240607	660	8.79	20240311	1678	-57.21	20240607	660	8.79	20240311	1.07	N	008970	500	785 억	6217256	N	N	72	N	N
163	20241202	150231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	721	-37	5	-4.88	965342368	1327244	203.61	740	762	715	985	531	758	727.32	3.96	0	-256531	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1132	-55.46	0.98	12	0.85	-13.00	733.00	1678	20240607	-57.03	660	20240311	9.24	1678	-57.03	20240607	660	9.24	20240311	1678	-57.03	20240607	660	9.24	20240311	1.07	N	008970	500	785 억	6217256	N	N	17	N	N
164	20241202	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	722	-36	5	-4.75	898990271	1235096	189.47	740	762	715	985	531	758	727.87	3.96	0	-222298	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1134	-55.54	0.98	12	0.79	-13.00	733.00	1678	20240607	-56.97	660	20240311	9.39	1678	-56.97	20240607	660	9.39	20240311	1678	-56.97	20240607	660	9.39	20240311	1.07	N	008970	500	785 억	6217256	N	N	17	N	N
165	20241202	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	720	-38	5	-5.01	848446765	1164839	178.69	740	762	715	985	531	758	728.38	3.96	0	-222717	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1131	-55.38	0.98	12	0.74	-13.00	733.00	1678	20240607	-57.09	660	20240311	9.09	1678	-57.09	20240607	660	9.09	20240311	1678	-57.09	20240607	660	9.09	20240311	1.07	N	008970	500	785 억	6217256	N	N	17	N	N
166	20241202	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	719	-39	5	-5.15	806959531	1107186	169.85	740	762	715	985	531	758	728.83	3.96	0	-207983	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1129	-55.31	0.98	12	0.70	-13.00	733.00	1678	20240607	-57.15	660	20240311	8.94	1678	-57.15	20240607	660	8.94	20240311	1678	-57.15	20240607	660	8.94	20240311	1.07	N	008970	500	785 억	6217256	N	N	17	N	N
167	20241202	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	722	-36	5	-4.75	714877898	979187	150.21	740	762	715	985	531	758	730.07	3.96	0	-128153	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1134	-55.54	0.98	12	0.62	-13.00	733.00	1678	20240607	-56.97	660	20240311	9.39	1678	-56.97	20240607	660	9.39	20240311	1678	-56.97	20240607	660	9.39	20240311	1.07	N	008970	500	785 억	6217256	N	N	17	N	N
168	20241202	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	726	-32	5	-4.22	485530568	660549	101.33	740	762	721	985	531	758	735.03	3.96	0	-20431	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1140	-55.85	0.99	12	0.42	-13.00	733.00	1678	20240607	-56.73	660	20240311	10.00	1678	-56.73	20240607	660	10.00	20240311	1678	-56.73	20240607	660	10.00	20240311	1.07	N	008970	500	785 억	6217256	N	N	17	N	N
169	20241202	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	756	-2	5	-0.26	18703739	25124	3.85	740	756	740	985	531	758	744.35	3.96	0	5045	794	775	763	744	732	770	739	785	227	500	480	1	1	157052160	1187	-58.15	1.03	12	0.02	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.07	N	008970	500	785 억	6217256	N	N	17	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History