KissMeData/071090/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	shortOverheated
2	20241231	160651	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
3	20241231	150651	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
4	20241231	140649	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
5	20241231	130652	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
6	20241231	120651	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
7	20241231	110649	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
8	20241231	100646	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
9	20241231	090653	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135836175	50109	95.63	2690	2740	2680	3495	1885	2690	2710.87	1.79	33323	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	362211	N	N	0	N	N
10	20241230	160648	57	100.00	KOSPI		금속	N	N	N	N	N	2735	45	2	1.67	135833440	50108	95.62	2690	2740	2680	3495	1885	2690	2710.87	1.63	0	32257	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	552	42.08	0.37	12	0.25	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	5330	-48.69	20240605	2500	9.40	20241209	5330	-48.69	20240605	2500	9.40	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
11	20241230	150652	57	100.00	KOSPI		금속	N	N	N	N	N	2725	35	2	1.30	113874905	42064	80.27	2690	2740	2680	3495	1885	2690	2707.26	1.63	0	28651	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	550	41.92	0.37	12	0.21	65.00	7391.00	5330	20240605	-48.87	2500	20241209	9.00	5330	-48.87	20240605	2500	9.00	20241209	5330	-48.87	20240605	2500	9.00	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
12	20241230	140650	57	100.00	KOSPI		금속	N	N	N	N	N	2725	35	2	1.30	104279440	38532	73.53	2690	2740	2680	3495	1885	2690	2706.39	1.63	0	25385	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	550	41.92	0.37	12	0.19	65.00	7391.00	5330	20240605	-48.87	2500	20241209	9.00	5330	-48.87	20240605	2500	9.00	20241209	5330	-48.87	20240605	2500	9.00	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
13	20241230	130649	57	100.00	KOSPI		금속	N	N	N	N	N	2725	35	2	1.30	95347190	35254	67.28	2690	2740	2680	3495	1885	2690	2704.66	1.63	0	24645	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	550	41.92	0.37	12	0.17	65.00	7391.00	5330	20240605	-48.87	2500	20241209	9.00	5330	-48.87	20240605	2500	9.00	20241209	5330	-48.87	20240605	2500	9.00	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
14	20241230	120647	57	100.00	KOSPI		금속	N	N	N	N	N	2720	30	2	1.12	84765300	31339	59.81	2690	2740	2680	3495	1885	2690	2704.88	1.63	0	22414	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	549	41.85	0.37	12	0.16	65.00	7391.00	5330	20240605	-48.97	2500	20241209	8.80	5330	-48.97	20240605	2500	8.80	20241209	5330	-48.97	20240605	2500	8.80	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
15	20241230	110649	57	100.00	KOSPI		금속	N	N	N	N	N	2730	40	2	1.49	79500900	29401	56.11	2690	2740	2680	3495	1885	2690	2704.12	1.63	0	22904	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	551	42.00	0.37	12	0.15	65.00	7391.00	5330	20240605	-48.78	2500	20241209	9.20	5330	-48.78	20240605	2500	9.20	20241209	5330	-48.78	20240605	2500	9.20	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
16	20241230	100649	57	100.00	KOSPI		금속	N	N	N	N	N	2710	20	2	0.74	54748150	20282	38.71	2690	2730	2680	3495	1885	2690	2699.44	1.63	0	15393	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	547	41.69	0.37	12	0.10	65.00	7391.00	5330	20240605	-49.16	2500	20241209	8.40	5330	-49.16	20240605	2500	8.40	20241209	5330	-49.16	20240605	2500	8.40	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
17	20241230	090651	57	100.00	KOSPI		금속	N	N	N	N	N	2690	0	3	0.00	18657165	6948	13.26	2690	2700	2680	3495	1885	2690	2685.12	1.63	0	4739	2816	2752	2716	2652	2616	2735	2635	101	805	500	1720	5	1	20191471	543	41.38	0.36	12	0.03	65.00	7391.00	5330	20240605	-49.53	2500	20241209	7.60	5330	-49.53	20240605	2500	7.60	20241209	5330	-49.53	20240605	2500	7.60	20241209	3.21	N	071090	500	100 억	328888	N	N	0	N	N
18	20241227	160646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2690	-60	5	-2.18	140621695	51759	96.46	2700	2780	2680	3575	1925	2750	2716.85	1.67	0	-8029	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	543	41.38	0.36	12	0.26	65.00	7391.00	5330	20240605	-49.53	2500	20241209	7.60	5330	-49.53	20240605	2500	7.60	20241209	5330	-49.53	20240605	2500	7.60	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
19	20241227	150646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2710	-40	5	-1.45	136700290	50306	93.75	2700	2780	2680	3575	1925	2750	2717.38	1.67	0	-8168	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	547	41.69	0.37	12	0.25	65.00	7391.00	5330	20240605	-49.16	2500	20241209	8.40	5330	-49.16	20240605	2500	8.40	20241209	5330	-49.16	20240605	2500	8.40	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
20	20241227	140648	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2705	-45	5	-1.64	129064325	47486	88.50	2700	2780	2680	3575	1925	2750	2717.94	1.67	0	-9772	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	546	41.62	0.37	12	0.24	65.00	7391.00	5330	20240605	-49.25	2500	20241209	8.20	5330	-49.25	20240605	2500	8.20	20241209	5330	-49.25	20240605	2500	8.20	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
21	20241227	130647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2715	-35	5	-1.27	120464245	44307	82.57	2700	2780	2680	3575	1925	2750	2718.85	1.67	0	-10638	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	548	41.77	0.37	12	0.22	65.00	7391.00	5330	20240605	-49.06	2500	20241209	8.60	5330	-49.06	20240605	2500	8.60	20241209	5330	-49.06	20240605	2500	8.60	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
22	20241227	120647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2705	-45	5	-1.64	94611915	34693	64.66	2700	2780	2700	3575	1925	2750	2727.12	1.67	0	-11073	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	546	41.62	0.37	12	0.17	65.00	7391.00	5330	20240605	-49.25	2500	20241209	8.20	5330	-49.25	20240605	2500	8.20	20241209	5330	-49.25	20240605	2500	8.20	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
23	20241227	110646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	-30	5	-1.09	78320830	28674	53.44	2700	2780	2700	3575	1925	2750	2731.42	1.67	0	-10478	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	549	41.85	0.37	12	0.14	65.00	7391.00	5330	20240605	-48.97	2500	20241209	8.80	5330	-48.97	20240605	2500	8.80	20241209	5330	-48.97	20240605	2500	8.80	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
24	20241227	100645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2760	10	2	0.36	47169540	17335	32.31	2700	2765	2700	3575	1925	2750	2721.06	1.67	0	-2585	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	557	42.46	0.37	12	0.09	65.00	7391.00	5330	20240605	-48.22	2500	20241209	10.40	5330	-48.22	20240605	2500	10.40	20241209	5330	-48.22	20240605	2500	10.40	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
25	20241227	090649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	-20	5	-0.73	29823420	10996	20.49	2700	2735	2700	3575	1925	2750	2712.21	1.67	0	-421	2923	2836	2783	2696	2643	2810	2670	101	825	500	1760	5	1	20191471	551	42.00	0.37	12	0.05	65.00	7391.00	5330	20240605	-48.78	2500	20241209	9.20	5330	-48.78	20240605	2500	9.20	20241209	5330	-48.78	20240605	2500	9.20	20241209	3.20	N	071090	500	100 억	336790	N	N	0	N	N
26	20241226	160644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2750	-40	5	-1.43	145782620	52541	91.80	2870	2870	2730	3625	1955	2790	2774.74	1.64	0	6026	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	555	42.31	0.37	12	0.26	65.00	7391.00	5330	20240605	-48.41	2500	20241209	10.00	5330	-48.41	20240605	2500	10.00	20241209	5330	-48.41	20240605	2500	10.00	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
27	20241226	150641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2760	-30	5	-1.08	134913140	48588	84.90	2870	2870	2730	3625	1955	2790	2776.68	1.64	0	4971	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	557	42.46	0.37	12	0.24	65.00	7391.00	5330	20240605	-48.22	2500	20241209	10.40	5330	-48.22	20240605	2500	10.40	20241209	5330	-48.22	20240605	2500	10.40	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
28	20241226	140640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2765	-25	5	-0.90	83359120	29857	52.17	2870	2870	2755	3625	1955	2790	2791.95	1.64	0	-577	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	558	42.54	0.37	12	0.15	65.00	7391.00	5330	20240605	-48.12	2500	20241209	10.60	5330	-48.12	20240605	2500	10.60	20241209	5330	-48.12	20240605	2500	10.60	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
29	20241226	130642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2785	-5	5	-0.18	67210910	24016	41.96	2870	2870	2755	3625	1955	2790	2798.59	1.64	0	-1296	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	562	42.85	0.38	12	0.12	65.00	7391.00	5330	20240605	-47.75	2500	20241209	11.40	5330	-47.75	20240605	2500	11.40	20241209	5330	-47.75	20240605	2500	11.40	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
30	20241226	120638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	0	3	0.00	50063585	17819	31.13	2870	2870	2755	3625	1955	2790	2809.56	1.64	0	-2589	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	563	42.92	0.38	12	0.09	65.00	7391.00	5330	20240605	-47.65	2500	20241209	11.60	5330	-47.65	20240605	2500	11.60	20241209	5330	-47.65	20240605	2500	11.60	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
31	20241226	110641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2755	-35	5	-1.25	47292600	16825	29.40	2870	2870	2755	3625	1955	2790	2810.85	1.64	0	-2454	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	556	42.38	0.37	12	0.08	65.00	7391.00	5330	20240605	-48.31	2500	20241209	10.20	5330	-48.31	20240605	2500	10.20	20241209	5330	-48.31	20240605	2500	10.20	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
32	20241226	100641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	30	2	1.08	26383985	9322	16.29	2870	2870	2800	3625	1955	2790	2830.29	1.64	0	-333	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	569	43.38	0.38	12	0.05	65.00	7391.00	5330	20240605	-47.09	2500	20241209	12.80	5330	-47.09	20240605	2500	12.80	20241209	5330	-47.09	20240605	2500	12.80	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
33	20241226	090642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	35	2	1.25	9425980	3303	5.77	2870	2870	2805	3625	1955	2790	2853.76	1.64	0	-1035	2890	2840	2815	2765	2740	2827	2752	101	835	500	1780	5	1	20191471	570	43.46	0.38	12	0.02	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	5330	-47.00	20240605	2500	13.00	20241209	5330	-47.00	20240605	2500	13.00	20241209	3.25	N	071090	500	100 억	330259	N	N	0	N	N
34	20241224	160641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	-55	5	-1.93	160911245	57189	124.95	2845	2865	2790	3695	1995	2845	2813.93	1.59	0	8719	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	563	42.92	0.38	12	0.28	65.00	7391.00	5330	20240605	-47.65	2500	20241209	11.60	5330	-47.65	20240605	2500	11.60	20241209	5330	-47.65	20240605	2500	11.60	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
35	20241224	150641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-50	5	-1.76	143042715	50789	110.97	2845	2865	2790	3695	1995	2845	2816.41	1.59	0	7872	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	564	43.00	0.38	12	0.25	65.00	7391.00	5330	20240605	-47.56	2500	20241209	11.80	5330	-47.56	20240605	2500	11.80	20241209	5330	-47.56	20240605	2500	11.80	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
36	20241224	140639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	-25	5	-0.88	120011775	42574	93.02	2845	2865	2795	3695	1995	2845	2818.90	1.59	0	3230	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	569	43.38	0.38	12	0.21	65.00	7391.00	5330	20240605	-47.09	2500	20241209	12.80	5330	-47.09	20240605	2500	12.80	20241209	5330	-47.09	20240605	2500	12.80	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
37	20241224	130640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	-25	5	-0.88	97917490	34687	75.79	2845	2865	2800	3695	1995	2845	2822.89	1.59	0	1461	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	569	43.38	0.38	12	0.17	65.00	7391.00	5330	20240605	-47.09	2500	20241209	12.80	5330	-47.09	20240605	2500	12.80	20241209	5330	-47.09	20240605	2500	12.80	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
38	20241224	120640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-15	5	-0.53	79404440	28090	61.37	2845	2865	2800	3695	1995	2845	2826.79	1.59	0	1575	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	571	43.54	0.38	12	0.14	65.00	7391.00	5330	20240605	-46.90	2500	20241209	13.20	5330	-46.90	20240605	2500	13.20	20241209	5330	-46.90	20240605	2500	13.20	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
39	20241224	110641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	-30	5	-1.05	71010030	25106	54.85	2845	2865	2800	3695	1995	2845	2828.41	1.59	0	2125	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	568	43.31	0.38	12	0.12	65.00	7391.00	5330	20240605	-47.19	2500	20241209	12.60	5330	-47.19	20240605	2500	12.60	20241209	5330	-47.19	20240605	2500	12.60	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
40	20241224	100641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	-10	5	-0.35	44739545	15757	34.43	2845	2865	2815	3695	1995	2845	2839.34	1.59	0	5062	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	572	43.62	0.38	12	0.08	65.00	7391.00	5330	20240605	-46.81	2500	20241209	13.40	5330	-46.81	20240605	2500	13.40	20241209	5330	-46.81	20240605	2500	13.40	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
41	20241224	090643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	5	2	0.18	5382835	1888	4.13	2845	2865	2845	3695	1995	2845	2851.08	1.59	0	-193	2905	2875	2850	2820	2795	2890	2835	101	850	500	1820	5	1	20191471	575	43.85	0.39	12	0.01	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	5330	-46.53	20240605	2500	14.00	20241209	5330	-46.53	20240605	2500	14.00	20241209	3.24	N	071090	500	100 억	320684	N	N	22	N	N
42	20241223	160635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	15	2	0.53	124216675	43622	24.51	2830	2880	2825	3675	1985	2830	2847.59	1.54	0	9070	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	574	43.77	0.38	12	0.22	65.00	7391.00	5330	20240605	-46.62	2500	20241209	13.80	5330	-46.62	20240605	2500	13.80	20241209	5330	-46.62	20240605	2500	13.80	20241209	3.28	N	071090	500	100 억	311912	N	N	22	N	N
43	20241223	150639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	20	2	0.71	115273695	40479	22.75	2830	2880	2825	3675	1985	2830	2847.76	1.54	0	8754	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	575	43.85	0.39	12	0.20	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	5330	-46.53	20240605	2500	14.00	20241209	5330	-46.53	20240605	2500	14.00	20241209	3.28	N	071090	500	100 억	311912	N	N	4	N	N
44	20241223	140635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2860	30	2	1.06	93875415	32998	18.54	2830	2880	2825	3675	1985	2830	2844.90	1.54	0	8467	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	577	44.00	0.39	12	0.16	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	5330	-46.34	20240605	2500	14.40	20241209	5330	-46.34	20240605	2500	14.40	20241209	3.28	N	071090	500	100 억	311912	N	N	4	N	N
45	20241223	130635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2860	30	2	1.06	66186125	23306	13.10	2830	2865	2825	3675	1985	2830	2839.89	1.54	0	4996	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	577	44.00	0.39	12	0.12	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	5330	-46.34	20240605	2500	14.40	20241209	5330	-46.34	20240605	2500	14.40	20241209	3.28	N	071090	500	100 억	311912	N	N	4	N	N
46	20241223	120636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	25	2	0.88	59487280	20961	11.78	2830	2865	2825	3675	1985	2830	2838.01	1.54	0	5389	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	576	43.92	0.39	12	0.10	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	5330	-46.44	20240605	2500	14.20	20241209	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	311912	N	N	4	N	N
47	20241223	110635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	15	2	0.53	44731175	15773	8.86	2830	2865	2825	3675	1985	2830	2835.95	1.54	0	1765	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	574	43.77	0.38	12	0.08	65.00	7391.00	5330	20240605	-46.62	2500	20241209	13.80	5330	-46.62	20240605	2500	13.80	20241209	5330	-46.62	20240605	2500	13.80	20241209	3.28	N	071090	500	100 억	311912	N	N	4	N	N
48	20241223	100631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2840	10	2	0.35	32139440	11334	6.37	2830	2865	2825	3675	1985	2830	2835.68	1.54	0	-108	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	573	43.69	0.38	12	0.06	65.00	7391.00	5330	20240605	-46.72	2500	20241209	13.60	5330	-46.72	20240605	2500	13.60	20241209	5330	-46.72	20240605	2500	13.60	20241209	3.28	N	071090	500	100 억	311912	N	N	4	N	N
49	20241223	090634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	35	2	1.24	9400450	3303	1.86	2830	2865	2830	3675	1985	2830	2846.20	1.54	0	-1436	2990	2910	2860	2780	2730	2885	2755	101	845	500	1810	5	1	20191471	578	44.08	0.39	12	0.02	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	5330	-46.25	20240605	2500	14.60	20241209	5330	-46.25	20240605	2500	14.60	20241209	3.28	N	071090	500	100 억	311912	N	N	4	N	N
50	20241220	160631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-70	5	-2.41	506600175	176337	179.49	2895	2940	2810	3770	2030	2900	2873.48	1.61	0	-17555	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	571	43.54	0.38	12	0.87	65.00	7391.00	5330	20240605	-46.90	2500	20241209	13.20	5330	-46.90	20240605	2500	13.20	20241209	5330	-46.90	20240605	2500	13.20	20241209	3.26	N	071090	500	100 억	325087	N	N	4	N	N
51	20241220	150634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-70	5	-2.41	486653080	169277	172.30	2895	2940	2825	3770	2030	2900	2874.89	1.61	0	-17360	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	571	43.54	0.38	12	0.84	65.00	7391.00	5330	20240605	-46.90	2500	20241209	13.20	5330	-46.90	20240605	2500	13.20	20241209	5330	-46.90	20240605	2500	13.20	20241209	3.26	N	071090	500	100 억	325087	N	N	0	N	N
52	20241220	140633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-70	5	-2.41	460090760	159896	162.75	2895	2940	2825	3770	2030	2900	2877.44	1.61	0	-17732	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	571	43.54	0.38	12	0.79	65.00	7391.00	5330	20240605	-46.90	2500	20241209	13.20	5330	-46.90	20240605	2500	13.20	20241209	5330	-46.90	20240605	2500	13.20	20241209	3.26	N	071090	500	100 억	325087	N	N	0	N	N
53	20241220	130631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-50	5	-1.72	419950385	145718	148.32	2895	2940	2825	3770	2030	2900	2881.94	1.61	0	-17992	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	575	43.85	0.39	12	0.72	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	5330	-46.53	20240605	2500	14.00	20241209	5330	-46.53	20240605	2500	14.00	20241209	3.26	N	071090	500	100 억	325087	N	N	0	N	N
54	20241220	120630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	-45	5	-1.55	384588885	133288	135.67	2895	2940	2825	3770	2030	2900	2885.40	1.61	0	-14179	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	576	43.92	0.39	12	0.66	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	5330	-46.44	20240605	2500	14.20	20241209	5330	-46.44	20240605	2500	14.20	20241209	3.26	N	071090	500	100 억	325087	N	N	0	N	N
55	20241220	110632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2870	-30	5	-1.03	337532130	116852	118.94	2895	2940	2825	3770	2030	2900	2888.54	1.61	0	-11556	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	579	44.15	0.39	12	0.58	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	5330	-46.15	20240605	2500	14.80	20241209	5330	-46.15	20240605	2500	14.80	20241209	3.26	N	071090	500	100 억	325087	N	N	0	N	N
56	20241220	100632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	-10	5	-0.34	247498205	85475	87.00	2895	2940	2825	3770	2030	2900	2895.56	1.61	0	-12955	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	584	44.46	0.39	12	0.42	65.00	7391.00	5330	20240605	-45.78	2500	20241209	15.60	5330	-45.78	20240605	2500	15.60	20241209	5330	-45.78	20240605	2500	15.60	20241209	3.26	N	071090	500	100 억	325087	N	N	0	N	N
57	20241220	090633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	-35	5	-1.21	14510760	5047	5.14	2895	2900	2865	3770	2030	2900	2875.13	1.61	0	-2894	2956	2927	2886	2857	2816	2942	2872	101	870	500	1850	5	1	20191471	578	44.08	0.39	12	0.02	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	5330	-46.25	20240605	2500	14.60	20241209	5330	-46.25	20240605	2500	14.60	20241209	3.26	N	071090	500	100 억	325087	N	N	0	N	N
58	20241219	160631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-35	5	-1.19	282579085	97818	44.43	2870	2915	2845	3815	2055	2935	2888.77	1.47	0	28743	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	586	44.62	0.39	12	0.48	65.00	7391.00	5330	20240605	-45.59	2500	20241209	16.00	5330	-45.59	20240605	2500	16.00	20241209	5330	-45.59	20240605	2500	16.00	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
59	20241219	150629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	-30	5	-1.02	267229160	92527	42.03	2870	2915	2845	3815	2055	2935	2888.12	1.47	0	26569	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	587	44.69	0.39	12	0.46	65.00	7391.00	5330	20240605	-45.50	2500	20241209	16.20	5330	-45.50	20240605	2500	16.20	20241209	5330	-45.50	20240605	2500	16.20	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
60	20241219	140630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	-25	5	-0.85	209671825	72586	32.97	2870	2915	2845	3815	2055	2935	2888.60	1.47	0	22958	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	588	44.77	0.39	12	0.36	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	5330	-45.40	20240605	2500	16.40	20241209	5330	-45.40	20240605	2500	16.40	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
61	20241219	130630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	-30	5	-1.02	173896420	60256	27.37	2870	2910	2845	3815	2055	2935	2885.96	1.47	0	18194	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	587	44.69	0.39	12	0.30	65.00	7391.00	5330	20240605	-45.50	2500	20241209	16.20	5330	-45.50	20240605	2500	16.20	20241209	5330	-45.50	20240605	2500	16.20	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
62	20241219	120632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-35	5	-1.19	169376235	58696	26.66	2870	2910	2845	3815	2055	2935	2885.65	1.47	0	18244	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	586	44.62	0.39	12	0.29	65.00	7391.00	5330	20240605	-45.59	2500	20241209	16.00	5330	-45.59	20240605	2500	16.00	20241209	5330	-45.59	20240605	2500	16.00	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
63	20241219	110629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	-30	5	-1.02	159193445	55179	25.06	2870	2910	2845	3815	2055	2935	2885.04	1.47	0	16886	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	587	44.69	0.39	12	0.27	65.00	7391.00	5330	20240605	-45.50	2500	20241209	16.20	5330	-45.50	20240605	2500	16.20	20241209	5330	-45.50	20240605	2500	16.20	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
64	20241219	100621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2895	-40	5	-1.36	97387145	33777	15.34	2870	2910	2845	3815	2055	2935	2883.24	1.47	0	9007	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	585	44.54	0.39	12	0.17	65.00	7391.00	5330	20240605	-45.68	2500	20241209	15.80	5330	-45.68	20240605	2500	15.80	20241209	5330	-45.68	20240605	2500	15.80	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
65	20241219	090631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	-45	5	-1.53	34748830	12133	5.51	2870	2890	2845	3815	2055	2935	2863.99	1.47	0	145	3048	2991	2943	2886	2838	3020	2915	101	880	500	1870	5	1	20191471	584	44.46	0.39	12	0.06	65.00	7391.00	5330	20240605	-45.78	2500	20241209	15.60	5330	-45.78	20240605	2500	15.60	20241209	5330	-45.78	20240605	2500	15.60	20241209	3.25	N	071090	500	100 억	297276	N	N	0	N	N
66	20241218	160627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-5	5	-0.17	596618345	203238	100.71	2915	3000	2895	3820	2060	2940	2935.57	1.37	0	18724	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	593	45.15	0.40	12	1.01	65.00	7391.00	5330	20240605	-44.93	2500	20241209	17.40	5330	-44.93	20240605	2500	17.40	20241209	5330	-44.93	20240605	2500	17.40	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
67	20241218	150631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	0	3	0.00	556494450	189544	93.92	2915	3000	2895	3820	2060	2940	2935.96	1.37	0	19388	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	594	45.23	0.40	12	0.94	65.00	7391.00	5330	20240605	-44.84	2500	20241209	17.60	5330	-44.84	20240605	2500	17.60	20241209	5330	-44.84	20240605	2500	17.60	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
68	20241218	140628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2955	15	2	0.51	503186195	171365	84.91	2915	3000	2895	3820	2060	2940	2936.34	1.37	0	11273	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	597	45.46	0.40	12	0.85	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	5330	-44.56	20240605	2500	18.20	20241209	5330	-44.56	20240605	2500	18.20	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
69	20241218	130630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-15	5	-0.51	296615435	101758	50.42	2915	2945	2895	3820	2060	2940	2914.91	1.37	0	21533	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	591	45.00	0.40	12	0.50	65.00	7391.00	5330	20240605	-45.12	2500	20241209	17.00	5330	-45.12	20240605	2500	17.00	20241209	5330	-45.12	20240605	2500	17.00	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
70	20241218	120622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-10	5	-0.34	273076325	93671	46.42	2915	2945	2895	3820	2060	2940	2915.27	1.37	0	18946	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	592	45.08	0.40	12	0.46	65.00	7391.00	5330	20240605	-45.03	2500	20241209	17.20	5330	-45.03	20240605	2500	17.20	20241209	5330	-45.03	20240605	2500	17.20	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
71	20241218	110629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-10	5	-0.34	240562145	82524	40.89	2915	2945	2895	3820	2060	2940	2915.06	1.37	0	18204	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	592	45.08	0.40	12	0.41	65.00	7391.00	5330	20240605	-45.03	2500	20241209	17.20	5330	-45.03	20240605	2500	17.20	20241209	5330	-45.03	20240605	2500	17.20	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
72	20241218	100629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	-35	5	-1.19	158373285	54312	26.91	2915	2940	2900	3820	2060	2940	2915.99	1.37	0	15729	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	587	44.69	0.39	12	0.27	65.00	7391.00	5330	20240605	-45.50	2500	20241209	16.20	5330	-45.50	20240605	2500	16.20	20241209	5330	-45.50	20240605	2500	16.20	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
73	20241218	090630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-15	5	-0.51	50902795	17499	8.67	2915	2935	2900	3820	2060	2940	2908.90	1.37	0	9591	3090	3015	2950	2875	2810	2982	2842	101	880	500	1880	5	1	20191471	591	45.00	0.40	12	0.09	65.00	7391.00	5330	20240605	-45.12	2500	20241209	17.00	5330	-45.12	20240605	2500	17.00	20241209	5330	-45.12	20240605	2500	17.00	20241209	3.28	N	071090	500	100 억	276682	N	N	0	N	N
74	20241217	160625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	0	3	0.00	587239965	200716	69.64	3005	3025	2885	3820	2060	2940	2925.65	1.48	0	-19876	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	594	45.23	0.40	12	0.99	65.00	7391.00	5330	20240605	-44.84	2500	20241209	17.60	5330	-44.84	20240605	2500	17.60	20241209	5330	-44.84	20240605	2500	17.60	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
75	20241217	150628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-15	5	-0.51	557176830	190474	66.08	3005	3025	2885	3820	2060	2940	2925.21	1.48	0	-24012	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	591	45.00	0.40	12	0.94	65.00	7391.00	5330	20240605	-45.12	2500	20241209	17.00	5330	-45.12	20240605	2500	17.00	20241209	5330	-45.12	20240605	2500	17.00	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
76	20241217	140629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-15	5	-0.51	492063465	168249	58.37	3005	3025	2885	3820	2060	2940	2924.61	1.48	0	-29955	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	591	45.00	0.40	12	0.83	65.00	7391.00	5330	20240605	-45.12	2500	20241209	17.00	5330	-45.12	20240605	2500	17.00	20241209	5330	-45.12	20240605	2500	17.00	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
77	20241217	130616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-40	5	-1.36	460361535	157380	54.60	3005	3025	2885	3820	2060	2940	2925.16	1.48	0	-34818	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	586	44.62	0.39	12	0.78	65.00	7391.00	5330	20240605	-45.59	2500	20241209	16.00	5330	-45.59	20240605	2500	16.00	20241209	5330	-45.59	20240605	2500	16.00	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
78	20241217	120615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-40	5	-1.36	427464690	146011	50.66	3005	3025	2885	3820	2060	2940	2927.62	1.48	0	-34922	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	586	44.62	0.39	12	0.72	65.00	7391.00	5330	20240605	-45.59	2500	20241209	16.00	5330	-45.59	20240605	2500	16.00	20241209	5330	-45.59	20240605	2500	16.00	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
79	20241217	110619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	-30	5	-1.02	354104665	120704	41.88	3005	3025	2895	3820	2060	2940	2933.66	1.48	0	-34388	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	588	44.77	0.39	12	0.60	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	5330	-45.40	20240605	2500	16.40	20241209	5330	-45.40	20240605	2500	16.40	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
80	20241217	100619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-20	5	-0.68	303734405	103385	35.87	3005	3025	2895	3820	2060	2940	2937.90	1.48	0	-36257	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	590	44.92	0.40	12	0.51	65.00	7391.00	5330	20240605	-45.22	2500	20241209	16.80	5330	-45.22	20240605	2500	16.80	20241209	5330	-45.22	20240605	2500	16.80	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
81	20241217	090627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	-25	5	-0.85	150907955	50889	17.66	3005	3025	2900	3820	2060	2940	2965.43	1.48	0	-21050	3013	2976	2918	2881	2823	2995	2900	101	880	500	1880	5	1	20191471	589	44.85	0.39	12	0.25	65.00	7391.00	5330	20240605	-45.31	2500	20241209	16.60	5330	-45.31	20240605	2500	16.60	20241209	5330	-45.31	20240605	2500	16.60	20241209	3.29	N	071090	500	100 억	298456	N	N	2	N	N
82	20241216	160619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	75	2	2.62	457331905	157448	81.11	2860	2955	2860	3720	2010	2865	2904.68	1.30	0	36437	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	594	45.23	0.40	12	0.78	65.00	7391.00	5330	20240605	-44.84	2500	20241209	17.60	5330	-44.84	20240605	2500	17.60	20241209	5330	-44.84	20240605	2500	17.60	20241209	3.28	N	071090	500	100 억	262393	N	N	2	N	N
83	20241216	150627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	45	2	1.57	340809915	117650	60.61	2860	2925	2860	3720	2010	2865	2896.86	1.30	0	30967	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	588	44.77	0.39	12	0.58	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	5330	-45.40	20240605	2500	16.40	20241209	5330	-45.40	20240605	2500	16.40	20241209	3.28	N	071090	500	100 억	262393	N	N	20	N	N
84	20241216	140626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	40	2	1.40	281823595	97276	50.11	2860	2925	2860	3720	2010	2865	2897.22	1.30	0	27121	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	587	44.69	0.39	12	0.48	65.00	7391.00	5330	20240605	-45.50	2500	20241209	16.20	5330	-45.50	20240605	2500	16.20	20241209	5330	-45.50	20240605	2500	16.20	20241209	3.28	N	071090	500	100 억	262393	N	N	20	N	N
85	20241216	130627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	45	2	1.57	237977325	82167	42.33	2860	2925	2860	3720	2010	2865	2896.34	1.30	0	27037	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	588	44.77	0.39	12	0.41	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	5330	-45.40	20240605	2500	16.40	20241209	5330	-45.40	20240605	2500	16.40	20241209	3.28	N	071090	500	100 억	262393	N	N	20	N	N
86	20241216	120627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	40	2	1.40	221977960	76674	39.50	2860	2925	2860	3720	2010	2865	2895.16	1.30	0	26861	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	587	44.69	0.39	12	0.38	65.00	7391.00	5330	20240605	-45.50	2500	20241209	16.20	5330	-45.50	20240605	2500	16.20	20241209	5330	-45.50	20240605	2500	16.20	20241209	3.28	N	071090	500	100 억	262393	N	N	20	N	N
87	20241216	110625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	45	2	1.57	188100450	65030	33.50	2860	2925	2860	3720	2010	2865	2892.60	1.30	0	24016	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	588	44.77	0.39	12	0.32	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	5330	-45.40	20240605	2500	16.40	20241209	5330	-45.40	20240605	2500	16.40	20241209	3.28	N	071090	500	100 억	262393	N	N	20	N	N
88	20241216	100627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	50	2	1.75	139866280	48428	24.95	2860	2925	2860	3720	2010	2865	2888.22	1.30	0	23388	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	589	44.85	0.39	12	0.24	65.00	7391.00	5330	20240605	-45.31	2500	20241209	16.60	5330	-45.31	20240605	2500	16.60	20241209	5330	-45.31	20240605	2500	16.60	20241209	3.28	N	071090	500	100 억	262393	N	N	20	N	N
89	20241216	090627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	25	2	0.87	20324100	7095	3.65	2860	2890	2860	3720	2010	2865	2864.55	1.30	0	4564	3028	2946	2868	2786	2708	2987	2827	101	855	500	1830	5	1	20191471	584	44.46	0.39	12	0.04	65.00	7391.00	5330	20240605	-45.78	2500	20241209	15.60	5330	-45.78	20240605	2500	15.60	20241209	5330	-45.78	20240605	2500	15.60	20241209	3.28	N	071090	500	100 억	262393	N	N	20	N	N
90	20241213	160620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	55	2	1.96	551664815	192958	159.02	2800	2950	2790	3650	1970	2810	2858.99	1.40	0	-19323	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	578	44.08	0.39	12	0.96	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	5330	-46.25	20240605	2500	14.60	20241209	5330	-46.25	20240605	2500	14.60	20241209	3.24	N	071090	500	100 억	281988	N	N	20	N	N
91	20241213	150625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	70	2	2.49	530140155	185451	152.83	2800	2950	2790	3650	1970	2810	2858.65	1.40	0	-19414	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	582	44.31	0.39	12	0.92	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	5330	-45.97	20240605	2500	15.20	20241209	5330	-45.97	20240605	2500	15.20	20241209	3.24	N	071090	500	100 억	281988	N	N	0	N	N
92	20241213	140626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	25	2	0.89	222001290	78782	64.92	2800	2850	2790	3650	1970	2810	2817.92	1.40	0	-11419	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	572	43.62	0.38	12	0.39	65.00	7391.00	5330	20240605	-46.81	2500	20241209	13.40	5330	-46.81	20240605	2500	13.40	20241209	5330	-46.81	20240605	2500	13.40	20241209	3.24	N	071090	500	100 억	281988	N	N	0	N	N
93	20241213	130626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	35	2	1.25	192332760	68321	56.30	2800	2850	2790	3650	1970	2810	2815.13	1.40	0	-12693	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	574	43.77	0.38	12	0.34	65.00	7391.00	5330	20240605	-46.62	2500	20241209	13.80	5330	-46.62	20240605	2500	13.80	20241209	5330	-46.62	20240605	2500	13.80	20241209	3.24	N	071090	500	100 억	281988	N	N	0	N	N
94	20241213	120626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	10	2	0.36	158372095	56343	46.43	2800	2830	2790	3650	1970	2810	2810.86	1.40	0	-13950	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	569	43.38	0.38	12	0.28	65.00	7391.00	5330	20240605	-47.09	2500	20241209	12.80	5330	-47.09	20240605	2500	12.80	20241209	5330	-47.09	20240605	2500	12.80	20241209	3.24	N	071090	500	100 억	281988	N	N	0	N	N
95	20241213	110624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	5	2	0.18	144157245	51296	42.27	2800	2830	2790	3650	1970	2810	2810.30	1.40	0	-15692	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	568	43.31	0.38	12	0.25	65.00	7391.00	5330	20240605	-47.19	2500	20241209	12.60	5330	-47.19	20240605	2500	12.60	20241209	5330	-47.19	20240605	2500	12.60	20241209	3.24	N	071090	500	100 억	281988	N	N	0	N	N
96	20241213	100623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-15	5	-0.53	113594775	40394	33.29	2800	2830	2795	3650	1970	2810	2812.17	1.40	0	-15053	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	564	43.00	0.38	12	0.20	65.00	7391.00	5330	20240605	-47.56	2500	20241209	11.80	5330	-47.56	20240605	2500	11.80	20241209	5330	-47.56	20240605	2500	11.80	20241209	3.24	N	071090	500	100 억	281988	N	N	0	N	N
97	20241213	090625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	15	2	0.53	5160590	1832	1.51	2800	2825	2800	3650	1970	2810	2816.92	1.40	0	-670	2910	2860	2795	2745	2680	2885	2770	101	840	500	1790	5	1	20191471	570	43.46	0.38	12	0.01	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	5330	-47.00	20240605	2500	13.00	20241209	5330	-47.00	20240605	2500	13.00	20241209	3.24	N	071090	500	100 억	281988	N	N	0	N	N
98	20241212	160628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	-15	5	-0.53	337686160	121334	41.33	2805	2845	2730	3670	1980	2825	2783.07	1.30	0	18516	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	567	43.23	0.38	12	0.60	65.00	7391.00	5330	20240605	-47.28	2500	20241209	12.40	5330	-47.28	20240605	2500	12.40	20241209	5330	-47.28	20240605	2500	12.40	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
99	20241212	150621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-30	5	-1.06	311133945	111869	38.11	2805	2845	2730	3670	1980	2825	2781.23	1.30	0	21254	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	564	43.00	0.38	12	0.55	65.00	7391.00	5330	20240605	-47.56	2500	20241209	11.80	5330	-47.56	20240605	2500	11.80	20241209	5330	-47.56	20240605	2500	11.80	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
100	20241212	140620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2775	-50	5	-1.77	286444635	102979	35.08	2805	2845	2730	3670	1980	2825	2781.58	1.30	0	20837	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	560	42.69	0.38	12	0.51	65.00	7391.00	5330	20240605	-47.94	2500	20241209	11.00	5330	-47.94	20240605	2500	11.00	20241209	5330	-47.94	20240605	2500	11.00	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
101	20241212	130619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2760	-65	5	-2.30	226393770	81238	27.67	2805	2845	2730	3670	1980	2825	2786.80	1.30	0	11384	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	557	42.46	0.37	12	0.40	65.00	7391.00	5330	20240605	-48.22	2500	20241209	10.40	5330	-48.22	20240605	2500	10.40	20241209	5330	-48.22	20240605	2500	10.40	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
102	20241212	120606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2770	-55	5	-1.95	163539540	58422	19.90	2805	2845	2760	3670	1980	2825	2799.28	1.30	0	3040	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	559	42.62	0.37	12	0.29	65.00	7391.00	5330	20240605	-48.03	2500	20241209	10.80	5330	-48.03	20240605	2500	10.80	20241209	5330	-48.03	20240605	2500	10.80	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
103	20241212	110617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2785	-40	5	-1.42	125535765	44703	15.23	2805	2845	2780	3670	1980	2825	2808.22	1.30	0	822	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	562	42.85	0.38	12	0.22	65.00	7391.00	5330	20240605	-47.75	2500	20241209	11.40	5330	-47.75	20240605	2500	11.40	20241209	5330	-47.75	20240605	2500	11.40	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
104	20241212	100615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	-15	5	-0.53	95426565	33943	11.56	2805	2845	2780	3670	1980	2825	2811.38	1.30	0	-2565	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	567	43.23	0.38	12	0.17	65.00	7391.00	5330	20240605	-47.28	2500	20241209	12.40	5330	-47.28	20240605	2500	12.40	20241209	5330	-47.28	20240605	2500	12.40	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
105	20241212	090621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	10	2	0.35	13769485	4881	1.66	2805	2835	2800	3670	1980	2825	2821.04	1.30	0	1953	3078	2951	2823	2696	2568	3015	2760	101	845	500	1800	5	1	20191471	572	43.62	0.38	12	0.02	65.00	7391.00	5330	20240605	-46.81	2500	20241209	13.40	5330	-46.81	20240605	2500	13.40	20241209	5330	-46.81	20240605	2500	13.40	20241209	3.48	N	071090	500	100 억	262473	N	N	0	N	N
106	20241211	160615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	130	2	4.82	832378330	293280	149.98	2695	2950	2695	3500	1890	2695	2838.18	1.07	0	43258	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	570	43.46	0.38	12	1.45	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	5330	-47.00	20240605	2500	13.00	20241209	5330	-47.00	20240605	2500	13.00	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
107	20241211	150452	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	115	2	4.27	796194830	280457	143.42	2695	2950	2695	3500	1890	2695	2838.93	1.07	0	38733	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	567	43.23	0.38	12	1.39	65.00	7391.00	5330	20240605	-47.28	2500	20241209	12.40	5330	-47.28	20240605	2500	12.40	20241209	5330	-47.28	20240605	2500	12.40	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
108	20241211	140620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	105	2	3.90	750966270	264365	135.19	2695	2950	2695	3500	1890	2695	2840.65	1.07	0	28921	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	565	43.08	0.38	12	1.31	65.00	7391.00	5330	20240605	-47.47	2500	20241209	12.00	5330	-47.47	20240605	2500	12.00	20241209	5330	-47.47	20240605	2500	12.00	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
109	20241211	130622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	125	2	4.64	693398460	243799	124.67	2695	2950	2695	3500	1890	2695	2844.15	1.07	0	19889	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	569	43.38	0.38	12	1.21	65.00	7391.00	5330	20240605	-47.09	2500	20241209	12.80	5330	-47.09	20240605	2500	12.80	20241209	5330	-47.09	20240605	2500	12.80	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
110	20241211	120623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	115	2	4.27	673739535	236804	121.10	2695	2950	2695	3500	1890	2695	2845.15	1.07	0	15488	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	567	43.23	0.38	12	1.17	65.00	7391.00	5330	20240605	-47.28	2500	20241209	12.40	5330	-47.28	20240605	2500	12.40	20241209	5330	-47.28	20240605	2500	12.40	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
111	20241211	110620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	130	2	4.82	632686760	222144	113.60	2695	2950	2695	3500	1890	2695	2848.11	1.07	0	10844	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	570	43.46	0.38	12	1.10	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	5330	-47.00	20240605	2500	13.00	20241209	5330	-47.00	20240605	2500	13.00	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
112	20241211	100621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	95	2	3.53	84175405	30299	15.49	2695	2805	2695	3500	1890	2695	2778.22	1.07	0	14992	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	563	42.92	0.38	12	0.15	65.00	7391.00	5330	20240605	-47.65	2500	20241209	11.60	5330	-47.65	20240605	2500	11.60	20241209	5330	-47.65	20240605	2500	11.60	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
113	20241211	090624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	35	2	1.30	8075440	2972	1.52	2695	2735	2695	3500	1890	2695	2717.33	1.07	0	1085	2871	2782	2641	2552	2411	2827	2597	101	805	500	1720	5	1	20191471	551	42.00	0.37	12	0.01	65.00	7391.00	5330	20240605	-48.78	2500	20241209	9.20	5330	-48.78	20240605	2500	9.20	20241209	5330	-48.78	20240605	2500	9.20	20241209	3.83	N	071090	500	100 억	216023	N	N	0	N	N
114	20241210	160616	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2695	195	2	7.80	509121670	193311	55.69	2500	2730	2500	3250	1750	2500	2633.69	0.58	0	97883	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	544	41.46	0.36	12	0.96	65.00	7391.00	5330	20240605	-49.44	2500	20241210	7.80	5330	-49.44	20240605	2500	7.80	20241210	5330	-49.44	20240605	2500	7.80	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
115	20241210	150618	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2705	205	2	8.20	481272465	183015	52.73	2500	2720	2500	3250	1750	2500	2629.69	0.58	0	96690	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	546	41.62	0.37	12	0.91	65.00	7391.00	5330	20240605	-49.25	2500	20241210	8.20	5330	-49.25	20240605	2500	8.20	20241210	5330	-49.25	20240605	2500	8.20	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
116	20241210	140618	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2675	175	2	7.00	423010930	161368	46.49	2500	2680	2500	3250	1750	2500	2621.41	0.58	0	92607	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	540	41.15	0.36	12	0.80	65.00	7391.00	5330	20240605	-49.81	2500	20241210	7.00	5330	-49.81	20240605	2500	7.00	20241210	5330	-49.81	20240605	2500	7.00	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
117	20241210	130616	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2665	165	2	6.60	381846230	145942	42.05	2500	2680	2500	3250	1750	2500	2616.42	0.58	0	79807	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	538	41.00	0.36	12	0.72	65.00	7391.00	5330	20240605	-50.00	2500	20241210	6.60	5330	-50.00	20240605	2500	6.60	20241210	5330	-50.00	20240605	2500	6.60	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
118	20241210	120617	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2660	160	2	6.40	303713655	116515	33.57	2500	2680	2500	3250	1750	2500	2606.65	0.58	0	62529	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	537	40.92	0.36	12	0.58	65.00	7391.00	5330	20240605	-50.09	2500	20241210	6.40	5330	-50.09	20240605	2500	6.40	20241210	5330	-50.09	20240605	2500	6.40	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
119	20241210	110616	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2675	175	2	7.00	261181315	100559	28.97	2500	2680	2500	3250	1750	2500	2597.29	0.58	0	55948	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	540	41.15	0.36	12	0.50	65.00	7391.00	5330	20240605	-49.81	2500	20241210	7.00	5330	-49.81	20240605	2500	7.00	20241210	5330	-49.81	20240605	2500	7.00	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
120	20241210	100616	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2630	130	2	5.20	207773390	80403	23.16	2500	2650	2500	3250	1750	2500	2584.15	0.58	0	47915	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	531	40.46	0.36	12	0.40	65.00	7391.00	5330	20240605	-50.66	2500	20241210	5.20	5330	-50.66	20240605	2500	5.20	20241210	5330	-50.66	20240605	2500	5.20	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
121	20241210	090620	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2600	100	2	4.00	61848920	24477	7.05	2500	2600	2500	3250	1750	2500	2526.82	0.58	0	13636	2713	2606	2553	2446	2393	2580	2420	101	750	500	1600	5	1	20191471	525	40.00	0.35	12	0.12	65.00	7391.00	5330	20240605	-51.22	2500	20241210	4.00	5330	-51.22	20240605	2500	4.00	20241210	5330	-51.22	20240605	2500	4.00	20241210	4.06	N	071090	500	100 억	118079	N	N	0	N	N
122	20241209	160614	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2500	-220	5	-8.09	863068445	338047	131.94	2615	2660	2500	3535	1905	2720	2553.20	0.52	0	15800	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	505	38.46	0.34	12	1.67	65.00	7391.00	5330	20240605	-53.10	2500	20241209	0.00	5330	-53.10	20240605	2500	0.00	20241209	5330	-53.10	20240605	2500	0.00	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
123	20241209	150617	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2530	-190	5	-6.99	791650610	309597	120.84	2615	2660	2510	3535	1905	2720	2557.04	0.52	0	14551	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	511	38.92	0.34	12	1.53	65.00	7391.00	5330	20240605	-52.53	2510	20241209	0.80	5330	-52.53	20240605	2510	0.80	20241209	5330	-52.53	20240605	2510	0.80	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
124	20241209	140616	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2550	-170	5	-6.25	620692665	242055	94.47	2615	2660	2510	3535	1905	2720	2564.26	0.52	0	25909	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	515	39.23	0.35	12	1.20	65.00	7391.00	5330	20240605	-52.16	2510	20241209	1.59	5330	-52.16	20240605	2510	1.59	20241209	5330	-52.16	20240605	2510	1.59	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
125	20241209	130617	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2550	-170	5	-6.25	545399015	212422	82.91	2615	2660	2510	3535	1905	2720	2567.53	0.52	0	11690	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	515	39.23	0.35	12	1.05	65.00	7391.00	5330	20240605	-52.16	2510	20241209	1.59	5330	-52.16	20240605	2510	1.59	20241209	5330	-52.16	20240605	2510	1.59	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
126	20241209	120614	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2550	-170	5	-6.25	519706130	202321	78.97	2615	2660	2510	3535	1905	2720	2568.72	0.52	0	9753	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	515	39.23	0.35	12	1.00	65.00	7391.00	5330	20240605	-52.16	2510	20241209	1.59	5330	-52.16	20240605	2510	1.59	20241209	5330	-52.16	20240605	2510	1.59	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
127	20241209	110616	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2550	-170	5	-6.25	439784360	170914	66.71	2615	2660	2510	3535	1905	2720	2573.13	0.52	0	15623	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	515	39.23	0.35	12	0.85	65.00	7391.00	5330	20240605	-52.16	2510	20241209	1.59	5330	-52.16	20240605	2510	1.59	20241209	5330	-52.16	20240605	2510	1.59	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
128	20241209	100614	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2550	-170	5	-6.25	412029555	160047	62.47	2615	2660	2510	3535	1905	2720	2574.43	0.52	0	16600	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	515	39.23	0.35	12	0.79	65.00	7391.00	5330	20240605	-52.16	2510	20241209	1.59	5330	-52.16	20240605	2510	1.59	20241209	5330	-52.16	20240605	2510	1.59	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
129	20241209	090612	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2580	-140	5	-5.15	142847680	54611	21.31	2615	2660	2570	3535	1905	2720	2615.73	0.52	0	5723	2946	2832	2746	2632	2546	2790	2590	101	815	500	1740	5	1	20191471	521	39.69	0.35	12	0.27	65.00	7391.00	5330	20240605	-51.59	2570	20241209	0.39	5330	-51.59	20240605	2570	0.39	20241209	5330	-51.59	20240605	2570	0.39	20241209	4.23	N	071090	500	100 억	104223	N	N	0	N	N
130	20241206	160609	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2720	-130	5	-4.56	701506885	255222	139.62	2815	2860	2660	3705	1995	2850	2748.64	0.44	0	12315	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	549	41.85	0.37	12	1.26	65.00	7391.00	5330	20240605	-48.97	2660	20241206	2.26	5330	-48.97	20240605	2660	2.26	20241206	5330	-48.97	20240605	2660	2.26	20241206	4.39	N	071090	500	100 억	88887	N	N	0	N	N
131	20241206	150613	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2730	-120	5	-4.21	663554480	241323	132.02	2815	2860	2660	3705	1995	2850	2749.65	0.44	0	12220	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	551	42.00	0.37	12	1.20	65.00	7391.00	5330	20240605	-48.78	2660	20241206	2.63	5330	-48.78	20240605	2660	2.63	20241206	5330	-48.78	20240605	2660	2.63	20241206	4.39	N	071090	500	100 억	88887	N	N	0	N	N
132	20241206	140611	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2730	-120	5	-4.21	592403205	215325	117.79	2815	2860	2660	3705	1995	2850	2751.20	0.44	0	4052	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	551	42.00	0.37	12	1.07	65.00	7391.00	5330	20240605	-48.78	2660	20241206	2.63	5330	-48.78	20240605	2660	2.63	20241206	5330	-48.78	20240605	2660	2.63	20241206	4.39	N	071090	500	100 억	88887	N	N	0	N	N
133	20241206	130612	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2730	-120	5	-4.21	534340460	193995	106.12	2815	2860	2660	3705	1995	2850	2754.40	0.44	0	-1503	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	551	42.00	0.37	12	0.96	65.00	7391.00	5330	20240605	-48.78	2660	20241206	2.63	5330	-48.78	20240605	2660	2.63	20241206	5330	-48.78	20240605	2660	2.63	20241206	4.39	N	071090	500	100 억	88887	N	N	0	N	N
134	20241206	120608	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2720	-130	5	-4.56	452827865	164075	89.76	2815	2860	2660	3705	1995	2850	2759.88	0.44	0	3981	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	549	41.85	0.37	12	0.81	65.00	7391.00	5330	20240605	-48.97	2660	20241206	2.26	5330	-48.97	20240605	2660	2.26	20241206	5330	-48.97	20240605	2660	2.26	20241206	4.39	N	071090	500	100 억	88887	N	N	0	N	N
135	20241206	110611	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2705	-145	5	-5.09	350951975	126738	69.33	2815	2860	2660	3705	1995	2850	2769.11	0.44	0	-3716	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	546	41.62	0.37	12	0.63	65.00	7391.00	5330	20240605	-49.25	2660	20241206	1.69	5330	-49.25	20240605	2660	1.69	20241206	5330	-49.25	20240605	2660	1.69	20241206	4.39	N	071090	500	100 억	88887	N	N	0	N	N
136	20241206	100606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-50	5	-1.75	156703400	55811	30.53	2815	2860	2780	3705	1995	2850	2807.75	0.44	0	-2620	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	565	43.08	0.38	12	0.28	65.00	7391.00	5330	20240605	-47.47	2765	20241115	1.27	5330	-47.47	20240605	2765	1.27	20241115	5330	-47.47	20240605	2765	1.27	20241115	4.39	N	071090	500	100 억	88887	N	N	0	N	N
137	20241206	090611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	-5	5	-0.18	16755245	5942	3.25	2815	2845	2815	3705	1995	2850	2819.80	0.44	0	1503	2926	2887	2866	2827	2806	2877	2817	101	855	500	1820	5	1	20191471	574	43.77	0.38	12	0.03	65.00	7391.00	5330	20240605	-46.62	2765	20241115	2.89	5330	-46.62	20240605	2765	2.89	20241115	5330	-46.62	20240605	2765	2.89	20241115	4.39	N	071090	500	100 억	88887	N	N	0	N	N
138	20241205	160600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-30	5	-1.04	485042465	169633	30.42	2895	2905	2845	3740	2020	2880	2859.56	0.46	0	-3829	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	575	43.85	0.39	12	0.84	65.00	7391.00	5330	20240605	-46.53	2765	20241115	3.07	5330	-46.53	20240605	2765	3.07	20241115	5330	-46.53	20240605	2765	3.07	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
139	20241205	150604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	-25	5	-0.87	419740985	146741	26.31	2895	2905	2845	3740	2020	2880	2860.42	0.46	0	-2856	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	576	43.92	0.39	12	0.73	65.00	7391.00	5330	20240605	-46.44	2765	20241115	3.25	5330	-46.44	20240605	2765	3.25	20241115	5330	-46.44	20240605	2765	3.25	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
140	20241205	140557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	-15	5	-0.52	325023035	113528	20.36	2895	2905	2850	3740	2020	2880	2862.93	0.46	0	3388	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	578	44.08	0.39	12	0.56	65.00	7391.00	5330	20240605	-46.25	2765	20241115	3.62	5330	-46.25	20240605	2765	3.62	20241115	5330	-46.25	20240605	2765	3.62	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
141	20241205	130601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2860	-20	5	-0.69	253524790	88506	15.87	2895	2905	2850	3740	2020	2880	2864.49	0.46	0	887	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	577	44.00	0.39	12	0.44	65.00	7391.00	5330	20240605	-46.34	2765	20241115	3.44	5330	-46.34	20240605	2765	3.44	20241115	5330	-46.34	20240605	2765	3.44	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
142	20241205	120601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	-5	5	-0.17	219327235	76559	13.73	2895	2905	2850	3740	2020	2880	2864.81	0.46	0	2631	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	581	44.23	0.39	12	0.38	65.00	7391.00	5330	20240605	-46.06	2765	20241115	3.98	5330	-46.06	20240605	2765	3.98	20241115	5330	-46.06	20240605	2765	3.98	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
143	20241205	110601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	-15	5	-0.52	192515000	67227	12.05	2895	2905	2850	3740	2020	2880	2863.66	0.46	0	2771	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	578	44.08	0.39	12	0.33	65.00	7391.00	5330	20240605	-46.25	2765	20241115	3.62	5330	-46.25	20240605	2765	3.62	20241115	5330	-46.25	20240605	2765	3.62	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
144	20241205	100558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	-15	5	-0.52	138403425	48284	8.66	2895	2905	2850	3740	2020	2880	2866.44	0.46	0	-859	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	578	44.08	0.39	12	0.24	65.00	7391.00	5330	20240605	-46.25	2765	20241115	3.62	5330	-46.25	20240605	2765	3.62	20241115	5330	-46.25	20240605	2765	3.62	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
145	20241205	090602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	20	2	0.69	20114070	6949	1.25	2895	2905	2880	3740	2020	2880	2894.53	0.46	0	858	3106	2992	2926	2812	2746	2960	2780	101	860	500	1840	5	1	20191471	586	44.62	0.39	12	0.03	65.00	7391.00	5330	20240605	-45.59	2765	20241115	4.88	5330	-45.59	20240605	2765	4.88	20241115	5330	-45.59	20240605	2765	4.88	20241115	4.70	N	071090	500	100 억	92768	N	N	0	N	N
146	20241204	160552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	-160	5	-5.26	1606551000	549820	23.54	2950	3040	2860	3950	2130	3040	2921.96	0.79	0	-63025	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	582	44.31	0.39	12	2.72	65.00	7391.00	5330	20240605	-45.97	2765	20241115	4.16	5330	-45.97	20240605	2765	4.16	20241115	5330	-45.97	20240605	2765	4.16	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
147	20241204	150552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2885	-155	5	-5.10	1536364055	525446	22.50	2950	3040	2860	3950	2130	3040	2923.88	0.79	0	-58537	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	583	44.38	0.39	12	2.60	65.00	7391.00	5330	20240605	-45.87	2765	20241115	4.34	5330	-45.87	20240605	2765	4.34	20241115	5330	-45.87	20240605	2765	4.34	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
148	20241204	140551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2885	-155	5	-5.10	1419490060	484854	20.76	2950	3040	2860	3950	2130	3040	2927.62	0.79	0	-58424	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	583	44.38	0.39	12	2.40	65.00	7391.00	5330	20240605	-45.87	2765	20241115	4.34	5330	-45.87	20240605	2765	4.34	20241115	5330	-45.87	20240605	2765	4.34	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
149	20241204	130548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	-135	5	-4.44	1251408595	426742	18.27	2950	3040	2860	3950	2130	3040	2932.42	0.79	0	-36020	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	587	44.69	0.39	12	2.11	65.00	7391.00	5330	20240605	-45.50	2765	20241115	5.06	5330	-45.50	20240605	2765	5.06	20241115	5330	-45.50	20240605	2765	5.06	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
150	20241204	120547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2885	-155	5	-5.10	1144155435	389702	16.68	2950	3040	2860	3950	2130	3040	2935.92	0.79	0	-24470	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	583	44.38	0.39	12	1.93	65.00	7391.00	5330	20240605	-45.87	2765	20241115	4.34	5330	-45.87	20240605	2765	4.34	20241115	5330	-45.87	20240605	2765	4.34	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
151	20241204	110541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	-135	5	-4.44	979095520	332471	14.23	2950	3040	2880	3950	2130	3040	2944.85	0.79	0	-18092	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	587	44.69	0.39	12	1.65	65.00	7391.00	5330	20240605	-45.50	2765	20241115	5.06	5330	-45.50	20240605	2765	5.06	20241115	5330	-45.50	20240605	2765	5.06	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
152	20241204	100545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-115	5	-3.78	726721210	245568	10.51	2950	3040	2910	3950	2130	3040	2959.28	0.79	0	2549	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	591	45.00	0.40	12	1.22	65.00	7391.00	5330	20240605	-45.12	2765	20241115	5.79	5330	-45.12	20240605	2765	5.79	20241115	5330	-45.12	20240605	2765	5.79	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
153	20241204	090551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	-50	5	-1.64	243782085	82302	3.52	2950	3030	2925	3950	2130	3040	2961.85	0.79	0	14633	3430	3235	3110	2915	2790	3332	3012	101	910	500	1940	5	1	20191471	604	46.00	0.40	12	0.41	65.00	7391.00	5330	20240605	-43.90	2765	20241115	8.14	5330	-43.90	20240605	2765	8.14	20241115	5330	-43.90	20240605	2765	8.14	20241115	4.67	N	071090	500	100 억	158797	N	N	0	N	N
154	20241203	160618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	20	2	0.66	7310145050	2306512	1040.58	3005	3305	2985	3925	2115	3020	3169.89	0.84	0	-13553	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	614	46.77	0.41	12	11.42	65.00	7391.00	5330	20240605	-42.96	2765	20241115	9.95	5330	-42.96	20240605	2765	9.95	20241115	5330	-42.96	20240605	2765	9.95	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
155	20241203	150637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3065	45	2	1.49	7178396685	2263318	1021.09	3005	3305	2985	3925	2115	3020	3172.06	0.84	0	-24390	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	619	47.15	0.41	12	11.21	65.00	7391.00	5330	20240605	-42.50	2765	20241115	10.85	5330	-42.50	20240605	2765	10.85	20241115	5330	-42.50	20240605	2765	10.85	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
156	20241203	140623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	60	2	1.99	6760097390	2126460	959.35	3005	3305	2985	3925	2115	3020	3179.53	0.84	0	-56622	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	622	47.38	0.42	12	10.53	65.00	7391.00	5330	20240605	-42.21	2765	20241115	11.39	5330	-42.21	20240605	2765	11.39	20241115	5330	-42.21	20240605	2765	11.39	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
157	20241203	130626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	30	2	0.99	904660515	297719	134.32	3005	3135	2985	3925	2115	3020	3039.06	0.84	0	-12448	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	616	46.92	0.41	12	1.47	65.00	7391.00	5330	20240605	-42.78	2765	20241115	10.31	5330	-42.78	20240605	2765	10.31	20241115	5330	-42.78	20240605	2765	10.31	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
158	20241203	120638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	15	2	0.50	833991950	274509	123.84	3005	3135	2985	3925	2115	3020	3038.56	0.84	0	-13480	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	613	46.69	0.41	12	1.36	65.00	7391.00	5330	20240605	-43.06	2765	20241115	9.76	5330	-43.06	20240605	2765	9.76	20241115	5330	-43.06	20240605	2765	9.76	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
159	20241203	110620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	0	3	0.00	776150020	255367	115.21	3005	3135	2985	3925	2115	3020	3039.86	0.84	0	-12857	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	610	46.46	0.41	12	1.26	65.00	7391.00	5330	20240605	-43.34	2765	20241115	9.22	5330	-43.34	20240605	2765	9.22	20241115	5330	-43.34	20240605	2765	9.22	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
160	20241203	100610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	-20	5	-0.66	662356210	217466	98.11	3005	3135	3000	3925	2115	3020	3046.59	0.84	0	-3959	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	606	46.15	0.41	12	1.08	65.00	7391.00	5330	20240605	-43.71	2765	20241115	8.50	5330	-43.71	20240605	2765	8.50	20241115	5330	-43.71	20240605	2765	8.50	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
161	20241203	090608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	35	2	1.16	124742730	41321	18.64	3005	3055	3000	3925	2115	3020	3018.66	0.84	0	17310	3140	3080	3050	2990	2960	3065	2975	101	905	500	1930	5	1	20191471	617	47.00	0.41	12	0.20	65.00	7391.00	5330	20240605	-42.68	2765	20241115	10.49	5330	-42.68	20240605	2765	10.49	20241115	5330	-42.68	20240605	2765	10.49	20241115	4.72	N	071090	500	100 억	170471	N	N	0	N	N
162	20241202	160553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	-30	5	-0.98	655742045	214940	50.44	3065	3110	3020	3965	2135	3050	3051.21	0.83	0	4758	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	610	46.46	0.41	12	1.06	65.00	7391.00	5330	20240605	-43.34	2765	20241115	9.22	5330	-43.34	20240605	2765	9.22	20241115	5330	-43.34	20240605	2765	9.22	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N
163	20241202	150636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	-25	5	-0.82	554999055	181613	42.62	3065	3110	3025	3965	2135	3050	3055.94	0.83	0	2331	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	611	46.54	0.41	12	0.90	65.00	7391.00	5330	20240605	-43.25	2765	20241115	9.40	5330	-43.25	20240605	2765	9.40	20241115	5330	-43.25	20240605	2765	9.40	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N
164	20241202	140621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	10	2	0.33	490117435	160239	37.60	3065	3110	3025	3965	2135	3050	3058.67	0.83	0	-1160	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	618	47.08	0.41	12	0.79	65.00	7391.00	5330	20240605	-42.59	2765	20241115	10.67	5330	-42.59	20240605	2765	10.67	20241115	5330	-42.59	20240605	2765	10.67	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N
165	20241202	130603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	5	2	0.16	433540615	141695	33.25	3065	3110	3025	3965	2135	3050	3059.68	0.83	0	-6571	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	617	47.00	0.41	12	0.70	65.00	7391.00	5330	20240605	-42.68	2765	20241115	10.49	5330	-42.68	20240605	2765	10.49	20241115	5330	-42.68	20240605	2765	10.49	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N
166	20241202	120624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	25	2	0.82	381634765	124763	29.28	3065	3110	3025	3965	2135	3050	3058.88	0.83	0	-3876	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	621	47.31	0.42	12	0.62	65.00	7391.00	5330	20240605	-42.31	2765	20241115	11.21	5330	-42.31	20240605	2765	11.21	20241115	5330	-42.31	20240605	2765	11.21	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N
167	20241202	110546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	10	2	0.33	341508870	111645	26.20	3065	3110	3025	3965	2135	3050	3058.88	0.83	0	-2798	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	618	47.08	0.41	12	0.55	65.00	7391.00	5330	20240605	-42.59	2765	20241115	10.67	5330	-42.59	20240605	2765	10.67	20241115	5330	-42.59	20240605	2765	10.67	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N
168	20241202	100553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	-10	5	-0.33	231766265	75586	17.74	3065	3110	3040	3965	2135	3050	3066.26	0.83	0	-760	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	614	46.77	0.41	12	0.37	65.00	7391.00	5330	20240605	-42.96	2765	20241115	9.95	5330	-42.96	20240605	2765	9.95	20241115	5330	-42.96	20240605	2765	9.95	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N
169	20241202	090550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	40	2	1.31	65629400	21255	4.99	3065	3110	3065	3965	2135	3050	3087.73	0.83	0	10227	3276	3162	3096	2982	2916	3130	2950	101	915	500	1950	5	1	20191471	624	47.54	0.42	12	0.11	65.00	7391.00	5330	20240605	-42.03	2765	20241115	11.75	5330	-42.03	20240605	2765	11.75	20241115	5330	-42.03	20240605	2765	11.75	20241115	4.60	N	071090	500	100 억	168181	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History