KissMeData/139990/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 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	160915	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
3	20241231	150904	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
4	20241231	140913	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
5	20241231	130915	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
6	20241231	120914	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
7	20241231	110913	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
8	20241231	100906	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
9	20241231	090914	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	-668	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5456759	N	N	0	N	N
10	20241230	160909	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	17752835	4587	46.86	3780	3900	3780	5040	2720	3880	3870.25	20.58	0	-593	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
11	20241230	150912	57	100.00	KOSPI		금속	N	N	N	N	N	3880	0	3	0.00	13238910	3425	34.99	3780	3900	3780	5040	2720	3880	3865.38	20.58	0	-660	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1029	-2.81	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-51.19	3700	20241209	4.86	7950	-51.19	20240807	3700	4.86	20241209	7950	-51.19	20240807	3700	4.86	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
12	20241230	140911	57	100.00	KOSPI		금속	N	N	N	N	N	3880	0	3	0.00	11047275	2860	29.22	3780	3900	3780	5040	2720	3880	3862.68	20.58	0	-559	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1029	-2.81	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-51.19	3700	20241209	4.86	7950	-51.19	20240807	3700	4.86	20241209	7950	-51.19	20240807	3700	4.86	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
13	20241230	130912	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	8392930	2176	22.23	3780	3900	3780	5040	2720	3880	3857.05	20.58	0	-189	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
14	20241230	120909	57	100.00	KOSPI		금속	N	N	N	N	N	3880	0	3	0.00	8090290	2098	21.43	3780	3900	3780	5040	2720	3880	3856.19	20.58	0	-209	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1029	-2.81	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-51.19	3700	20241209	4.86	7950	-51.19	20240807	3700	4.86	20241209	7950	-51.19	20240807	3700	4.86	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
15	20241230	110911	57	100.00	KOSPI		금속	N	N	N	N	N	3885	5	2	0.13	6771290	1758	17.96	3780	3900	3780	5040	2720	3880	3851.70	20.58	0	-217	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1030	-2.82	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
16	20241230	100910	57	100.00	KOSPI		금속	N	N	N	N	N	3890	10	2	0.26	4301330	1121	11.45	3780	3900	3780	5040	2720	3880	3837.05	20.58	0	74	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1032	-2.82	0.47	12	0.00	-1380.00	8333.00	7950	20240807	-51.07	3700	20241209	5.14	7950	-51.07	20240807	3700	5.14	20241209	7950	-51.07	20240807	3700	5.14	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
17	20241230	090912	57	100.00	KOSPI		금속	N	N	N	N	N	3865	-15	5	-0.39	1777660	467	4.77	3780	3875	3780	5040	2720	3880	3806.55	20.58	0	-77	4006	3942	3886	3822	3766	3915	3795	133	1160	500	2870	5	1	26517744	1025	-2.80	0.46	12	0.00	-1380.00	8333.00	7950	20240807	-51.38	3700	20241209	4.46	7950	-51.38	20240807	3700	4.46	20241209	7950	-51.38	20240807	3700	4.46	20241209	0.12	N	139990	500	132 억	5457427	N	N	0	N	N
18	20241227	160908	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-45	5	-1.15	37833700	9768	74.38	3950	3950	3830	5100	2750	3925	3873.22	20.58	0	-571	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1029	-2.81	0.47	12	0.04	-1380.00	8333.00	7950	20240807	-51.19	3700	20241209	4.86	7950	-51.19	20240807	3700	4.86	20241209	7950	-51.19	20240807	3700	4.86	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
19	20241227	150907	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-55	5	-1.40	36221830	9352	71.22	3950	3950	3830	5100	2750	3925	3873.16	20.58	0	-306	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1026	-2.80	0.46	12	0.04	-1380.00	8333.00	7950	20240807	-51.32	3700	20241209	4.59	7950	-51.32	20240807	3700	4.59	20241209	7950	-51.32	20240807	3700	4.59	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
20	20241227	140908	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	-65	5	-1.66	32898165	8492	64.67	3950	3950	3830	5100	2750	3925	3874.02	20.58	0	-346	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1024	-2.80	0.46	12	0.03	-1380.00	8333.00	7950	20240807	-51.45	3700	20241209	4.32	7950	-51.45	20240807	3700	4.32	20241209	7950	-51.45	20240807	3700	4.32	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
21	20241227	130907	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-60	5	-1.53	32519930	8394	63.92	3950	3950	3830	5100	2750	3925	3874.19	20.58	0	-317	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1025	-2.80	0.46	12	0.03	-1380.00	8333.00	7950	20240807	-51.38	3700	20241209	4.46	7950	-51.38	20240807	3700	4.46	20241209	7950	-51.38	20240807	3700	4.46	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
22	20241227	120909	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-60	5	-1.53	32172115	8304	63.23	3950	3950	3830	5100	2750	3925	3874.29	20.58	0	-298	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1025	-2.80	0.46	12	0.03	-1380.00	8333.00	7950	20240807	-51.38	3700	20241209	4.46	7950	-51.38	20240807	3700	4.46	20241209	7950	-51.38	20240807	3700	4.46	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
23	20241227	110906	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	-70	5	-1.78	31485965	8126	61.88	3950	3950	3830	5100	2750	3925	3874.72	20.58	0	-305	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1022	-2.79	0.46	12	0.03	-1380.00	8333.00	7950	20240807	-51.51	3700	20241209	4.19	7950	-51.51	20240807	3700	4.19	20241209	7950	-51.51	20240807	3700	4.19	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
24	20241227	100905	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	-25	5	-0.64	7379590	1889	14.38	3950	3950	3865	5100	2750	3925	3906.61	20.58	0	-1073	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1034	-2.83	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-50.94	3700	20241209	5.41	7950	-50.94	20240807	3700	5.41	20241209	7950	-50.94	20240807	3700	5.41	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
25	20241227	090910	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-60	5	-1.53	6176690	1579	12.02	3950	3950	3865	5100	2750	3925	3911.77	20.58	0	-988	3978	3951	3928	3901	3878	3940	3890	133	1175	500	2900	5	1	26517744	1025	-2.80	0.46	12	0.01	-1380.00	8333.00	7950	20240807	-51.38	3700	20241209	4.46	7950	-51.38	20240807	3700	4.46	20241209	7950	-51.38	20240807	3700	4.46	20241209	0.11	N	139990	500	132 억	5457695	N	N	0	N	N
26	20241226	160902	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3925	-10	5	-0.25	51475850	13099	165.06	3935	3955	3905	5110	2755	3935	3929.75	20.59	0	-3360	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1041	-2.84	0.47	12	0.05	-1380.00	8333.00	7950	20240807	-50.63	3700	20241209	6.08	7950	-50.63	20240807	3700	6.08	20241209	7950	-50.63	20240807	3700	6.08	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
27	20241226	150858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	-15	5	-0.38	48596655	12364	155.80	3935	3955	3905	5110	2755	3935	3930.50	20.59	0	-3138	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1039	-2.84	0.47	12	0.05	-1380.00	8333.00	7950	20240807	-50.69	3700	20241209	5.95	7950	-50.69	20240807	3700	5.95	20241209	7950	-50.69	20240807	3700	5.95	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
28	20241226	140859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3925	-10	5	-0.25	41372375	10523	132.60	3935	3955	3905	5110	2755	3935	3931.61	20.59	0	-3071	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1041	-2.84	0.47	12	0.04	-1380.00	8333.00	7950	20240807	-50.63	3700	20241209	6.08	7950	-50.63	20240807	3700	6.08	20241209	7950	-50.63	20240807	3700	6.08	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
29	20241226	130900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3935	0	3	0.00	31913095	8114	102.24	3935	3955	3905	5110	2755	3935	3933.09	20.59	0	-2099	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1043	-2.85	0.47	12	0.03	-1380.00	8333.00	7950	20240807	-50.50	3700	20241209	6.35	7950	-50.50	20240807	3700	6.35	20241209	7950	-50.50	20240807	3700	6.35	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
30	20241226	120858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3935	0	3	0.00	29163930	7416	93.45	3935	3955	3905	5110	2755	3935	3932.57	20.59	0	-2107	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1043	-2.85	0.47	12	0.03	-1380.00	8333.00	7950	20240807	-50.50	3700	20241209	6.35	7950	-50.50	20240807	3700	6.35	20241209	7950	-50.50	20240807	3700	6.35	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
31	20241226	110858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	5	2	0.13	22127195	5627	70.90	3935	3955	3905	5110	2755	3935	3932.33	20.59	0	-1925	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1045	-2.86	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-50.44	3700	20241209	6.49	7950	-50.44	20240807	3700	6.49	20241209	7950	-50.44	20240807	3700	6.49	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
32	20241226	100859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3935	0	3	0.00	14295435	3637	45.83	3935	3955	3905	5110	2755	3935	3930.56	20.59	0	-1168	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1043	-2.85	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-50.50	3700	20241209	6.35	7950	-50.50	20240807	3700	6.35	20241209	7950	-50.50	20240807	3700	6.35	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
33	20241226	090900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3930	-5	5	-0.13	1325595	337	4.25	3935	3950	3920	5110	2755	3935	3933.52	20.59	0	-201	3965	3950	3925	3910	3885	3937	3897	133	1175	500	2910	5	1	26517744	1042	-2.85	0.47	12	0.00	-1380.00	8333.00	7950	20240807	-50.57	3700	20241209	6.22	7950	-50.57	20240807	3700	6.22	20241209	7950	-50.57	20240807	3700	6.22	20241209	0.11	N	139990	500	132 억	5461086	N	N	0	N	N
34	20241224	160859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3935	-5	5	-0.13	31033385	7936	49.06	3940	3940	3900	5120	2760	3940	3910.44	20.60	0	-519	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1043	-2.85	0.47	12	0.03	-1380.00	8333.00	7950	20240807	-50.50	3700	20241209	6.35	7950	-50.50	20240807	3700	6.35	20241209	7950	-50.50	20240807	3700	6.35	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
35	20241224	150858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	-30	5	-0.76	29530155	7553	46.69	3940	3940	3900	5120	2760	3940	3909.73	20.60	0	-485	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1037	-2.83	0.47	12	0.03	-1380.00	8333.00	7950	20240807	-50.82	3700	20241209	5.68	7950	-50.82	20240807	3700	5.68	20241209	7950	-50.82	20240807	3700	5.68	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
36	20241224	140856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	-20	5	-0.51	20576415	5263	32.53	3940	3940	3900	5120	2760	3940	3909.64	20.60	0	342	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1039	-2.84	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-50.69	3700	20241209	5.95	7950	-50.69	20240807	3700	5.95	20241209	7950	-50.69	20240807	3700	5.95	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
37	20241224	130859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3915	-25	5	-0.63	16425975	4201	25.97	3940	3940	3900	5120	2760	3940	3910.02	20.60	0	342	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1038	-2.84	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-50.75	3700	20241209	5.81	7950	-50.75	20240807	3700	5.81	20241209	7950	-50.75	20240807	3700	5.81	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
38	20241224	120857	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3915	-25	5	-0.63	16179340	4138	25.58	3940	3940	3900	5120	2760	3940	3909.94	20.60	0	336	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1038	-2.84	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-50.75	3700	20241209	5.81	7950	-50.75	20240807	3700	5.81	20241209	7950	-50.75	20240807	3700	5.81	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
39	20241224	110900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	-40	5	-1.02	15717475	4020	24.85	3940	3940	3900	5120	2760	3940	3909.82	20.60	0	330	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1034	-2.83	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-50.94	3700	20241209	5.41	7950	-50.94	20240807	3700	5.41	20241209	7950	-50.94	20240807	3700	5.41	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
40	20241224	100858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	-30	5	-0.76	5308370	1355	8.38	3940	3940	3905	5120	2760	3940	3917.62	20.60	0	321	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1037	-2.83	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-50.82	3700	20241209	5.68	7950	-50.82	20240807	3700	5.68	20241209	7950	-50.82	20240807	3700	5.68	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
41	20241224	090902	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	-20	5	-0.51	939600	239	1.48	3940	3940	3920	5120	2760	3940	3931.38	20.60	0	-10	4066	4002	3946	3882	3826	3975	3855	133	1180	500	2910	5	1	26517744	1039	-2.84	0.47	12	0.00	-1380.00	8333.00	7950	20240807	-50.69	3700	20241209	5.95	7950	-50.69	20240807	3700	5.95	20241209	7950	-50.69	20240807	3700	5.95	20241209	0.11	N	139990	500	132 억	5461632	N	N	27	N	N
42	20241223	160851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	-40	5	-1.01	63550185	16176	93.61	4005	4010	3890	5170	2790	3980	3928.67	20.60	0	-350	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1045	-2.86	0.47	12	0.06	-1380.00	8333.00	7950	20240807	-50.44	3700	20241209	6.49	7950	-50.44	20240807	3700	6.49	20241209	7950	-50.44	20240807	3700	6.49	20241209	0.11	N	139990	500	132 억	5461657	N	N	27	N	N
43	20241223	150856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	-40	5	-1.01	61410180	15632	90.46	4005	4010	3890	5170	2790	3980	3928.49	20.60	0	-307	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1045	-2.86	0.47	12	0.06	-1380.00	8333.00	7950	20240807	-50.44	3700	20241209	6.49	7950	-50.44	20240807	3700	6.49	20241209	7950	-50.44	20240807	3700	6.49	20241209	0.11	N	139990	500	132 억	5461657	N	N	4	N	N
44	20241223	140851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	-40	5	-1.01	50825230	12947	74.92	4005	4010	3890	5170	2790	3980	3925.64	20.60	0	644	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1045	-2.86	0.47	12	0.05	-1380.00	8333.00	7950	20240807	-50.44	3700	20241209	6.49	7950	-50.44	20240807	3700	6.49	20241209	7950	-50.44	20240807	3700	6.49	20241209	0.11	N	139990	500	132 억	5461657	N	N	4	N	N
45	20241223	130850	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3925	-55	5	-1.38	47992495	12226	70.75	4005	4010	3890	5170	2790	3980	3925.45	20.60	0	789	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1041	-2.84	0.47	12	0.05	-1380.00	8333.00	7950	20240807	-50.63	3700	20241209	6.08	7950	-50.63	20240807	3700	6.08	20241209	7950	-50.63	20240807	3700	6.08	20241209	0.11	N	139990	500	132 억	5461657	N	N	4	N	N
46	20241223	120852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3915	-65	5	-1.63	47749415	12164	70.39	4005	4010	3890	5170	2790	3980	3925.47	20.60	0	787	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1038	-2.84	0.47	12	0.05	-1380.00	8333.00	7950	20240807	-50.75	3700	20241209	5.81	7950	-50.75	20240807	3700	5.81	20241209	7950	-50.75	20240807	3700	5.81	20241209	0.11	N	139990	500	132 억	5461657	N	N	4	N	N
47	20241223	110851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	-85	5	-2.14	33531815	8513	49.27	4005	4010	3895	5170	2790	3980	3938.90	20.60	0	-1098	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1033	-2.82	0.47	12	0.03	-1380.00	8333.00	7950	20240807	-51.01	3700	20241209	5.27	7950	-51.01	20240807	3700	5.27	20241209	7950	-51.01	20240807	3700	5.27	20241209	0.11	N	139990	500	132 억	5461657	N	N	4	N	N
48	20241223	100846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3930	-50	5	-1.26	19878245	5022	29.06	4005	4010	3925	5170	2790	3980	3958.23	20.60	0	-854	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1042	-2.85	0.47	12	0.02	-1380.00	8333.00	7950	20240807	-50.57	3700	20241209	6.22	7950	-50.57	20240807	3700	6.22	20241209	7950	-50.57	20240807	3700	6.22	20241209	0.11	N	139990	500	132 억	5461657	N	N	4	N	N
49	20241223	090849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3985	5	2	0.13	2416415	606	3.51	4005	4005	3950	5170	2790	3980	3987.48	20.60	0	-170	4110	4045	3970	3905	3830	4007	3867	133	1190	500	2940	5	1	26517744	1057	-2.89	0.48	12	0.00	-1380.00	8333.00	7950	20240807	-49.87	3700	20241209	7.70	7950	-49.87	20240807	3700	7.70	20241209	7950	-49.87	20240807	3700	7.70	20241209	0.11	N	139990	500	132 억	5461657	N	N	4	N	N
50	20241220	160846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3980	-60	5	-1.49	68305430	17280	195.63	4035	4035	3895	5250	2830	4040	3952.86	20.62	0	-2324	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1055	-2.88	0.48	12	0.07	-1380.00	8333.00	7950	20240807	-49.94	3700	20241209	7.57	7950	-49.94	20240807	3700	7.57	20241209	7950	-49.94	20240807	3700	7.57	20241209	0.11	N	139990	500	132 억	5466725	N	N	4	N	N
51	20241220	150850	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3915	-125	5	-3.09	62509460	15813	179.02	4035	4035	3895	5250	2830	4040	3953.04	20.62	0	-2648	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1038	-2.84	0.47	12	0.06	-1380.00	8333.00	7950	20240807	-50.75	3700	20241209	5.81	7950	-50.75	20240807	3700	5.81	20241209	7950	-50.75	20240807	3700	5.81	20241209	0.11	N	139990	500	132 억	5466725	N	N	0	N	N
52	20241220	140847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	-120	5	-2.97	60694210	15350	173.78	4035	4035	3895	5250	2830	4040	3954.02	20.62	0	-2524	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1039	-2.84	0.47	12	0.06	-1380.00	8333.00	7950	20240807	-50.69	3700	20241209	5.95	7950	-50.69	20240807	3700	5.95	20241209	7950	-50.69	20240807	3700	5.95	20241209	0.11	N	139990	500	132 억	5466725	N	N	0	N	N
53	20241220	130847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	-80	5	-1.98	32691065	8210	92.95	4035	4035	3940	5250	2830	4040	3981.86	20.62	0	-1064	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1050	-2.87	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-50.19	3700	20241209	7.03	7950	-50.19	20240807	3700	7.03	20241209	7950	-50.19	20240807	3700	7.03	20241209	0.11	N	139990	500	132 억	5466725	N	N	0	N	N
54	20241220	120846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	-80	5	-1.98	29403595	7379	83.54	4035	4035	3940	5250	2830	4040	3984.77	20.62	0	-758	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1050	-2.87	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-50.19	3700	20241209	7.03	7950	-50.19	20240807	3700	7.03	20241209	7950	-50.19	20240807	3700	7.03	20241209	0.11	N	139990	500	132 억	5466725	N	N	0	N	N
55	20241220	110845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	-80	5	-1.98	28239365	7085	80.21	4035	4035	3940	5250	2830	4040	3985.80	20.62	0	-573	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1050	-2.87	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-50.19	3700	20241209	7.03	7950	-50.19	20240807	3700	7.03	20241209	7950	-50.19	20240807	3700	7.03	20241209	0.11	N	139990	500	132 억	5466725	N	N	0	N	N
56	20241220	100847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4025	-15	5	-0.37	4698765	1172	13.27	4035	4035	3990	5250	2830	4040	4009.19	20.62	0	-177	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1067	-2.92	0.48	12	0.00	-1380.00	8333.00	7950	20240807	-49.37	3700	20241209	8.78	7950	-49.37	20240807	3700	8.78	20241209	7950	-49.37	20240807	3700	8.78	20241209	0.11	N	139990	500	132 억	5466725	N	N	0	N	N
57	20241220	090848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	-5	5	-0.12	774720	192	2.17	4035	4035	4035	5250	2830	4040	4035.00	20.62	0	-58	4083	4061	4018	3996	3953	4072	4007	133	1210	500	2980	5	1	26517744	1070	-2.92	0.48	12	0.00	-1380.00	8333.00	7950	20240807	-49.25	3700	20241209	9.05	7950	-49.25	20240807	3700	9.05	20241209	7950	-49.25	20240807	3700	9.05	20241209	0.11	N	139990	500	132 억	5466725	N	N	0	N	N
58	20241219	160844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4040	-5	5	-0.12	35433385	8833	83.42	4000	4040	3975	5250	2835	4045	4011.48	20.63	0	-3369	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1071	-2.93	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-49.18	3700	20241209	9.19	7950	-49.18	20240807	3700	9.19	20241209	7950	-49.18	20240807	3700	9.19	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
59	20241219	150842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4025	-20	5	-0.49	33540700	8364	78.99	4000	4035	3975	5250	2835	4045	4010.13	20.63	0	-3226	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1067	-2.92	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-49.37	3700	20241209	8.78	7950	-49.37	20240807	3700	8.78	20241209	7950	-49.37	20240807	3700	8.78	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
60	20241219	140844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	-10	5	-0.25	27535295	6872	64.90	4000	4035	3975	5250	2835	4045	4006.88	20.63	0	-2882	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1070	-2.92	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-49.25	3700	20241209	9.05	7950	-49.25	20240807	3700	9.05	20241209	7950	-49.25	20240807	3700	9.05	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
61	20241219	130842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	-10	5	-0.25	26817190	6694	63.22	4000	4035	3975	5250	2835	4045	4006.15	20.63	0	-2816	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1070	-2.92	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-49.25	3700	20241209	9.05	7950	-49.25	20240807	3700	9.05	20241209	7950	-49.25	20240807	3700	9.05	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
62	20241219	120846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4025	-20	5	-0.49	23618045	5900	55.72	4000	4025	3975	5250	2835	4045	4003.06	20.63	0	-2553	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1067	-2.92	0.48	12	0.02	-1380.00	8333.00	7950	20240807	-49.37	3700	20241209	8.78	7950	-49.37	20240807	3700	8.78	20241209	7950	-49.37	20240807	3700	8.78	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
63	20241219	110843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4020	-25	5	-0.62	16299695	4075	38.48	4000	4025	3975	5250	2835	4045	3999.93	20.63	0	-1496	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1066	-2.91	0.48	12	0.02	-1380.00	8333.00	7950	20240807	-49.43	3700	20241209	8.65	7950	-49.43	20240807	3700	8.65	20241209	7950	-49.43	20240807	3700	8.65	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
64	20241219	100834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3990	-55	5	-1.36	12079445	3023	28.55	4000	4025	3975	5250	2835	4045	3995.85	20.63	0	-841	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1058	-2.89	0.48	12	0.01	-1380.00	8333.00	7950	20240807	-49.81	3700	20241209	7.84	7950	-49.81	20240807	3700	7.84	20241209	7950	-49.81	20240807	3700	7.84	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
65	20241219	090845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3995	-50	5	-1.24	4018610	1005	9.49	4000	4000	3995	5250	2835	4045	3998.62	20.63	0	-345	4118	4081	4038	4001	3958	4060	3980	133	1205	500	2990	5	1	26517744	1059	-2.89	0.48	12	0.00	-1380.00	8333.00	7950	20240807	-49.75	3700	20241209	7.97	7950	-49.75	20240807	3700	7.97	20241209	7950	-49.75	20240807	3700	7.97	20241209	0.11	N	139990	500	132 억	5470179	N	N	16	N	N
66	20241218	160839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4045	-5	5	-0.12	41873610	10408	66.65	4075	4075	3995	5260	2835	4050	4023.10	20.63	0	633	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1073	-2.93	0.49	12	0.04	-1380.00	8333.00	7950	20240807	-49.12	3700	20241209	9.32	7950	-49.12	20240807	3700	9.32	20241209	7950	-49.12	20240807	3700	9.32	20241209	0.11	N	139990	500	132 억	5470061	N	N	16	N	N
67	20241218	150844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4025	-25	5	-0.62	38290335	9520	60.96	4075	4075	3995	5260	2835	4050	4022.09	20.63	0	440	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1067	-2.92	0.48	12	0.04	-1380.00	8333.00	7950	20240807	-49.37	3700	20241209	8.78	7950	-49.37	20240807	3700	8.78	20241209	7950	-49.37	20240807	3700	8.78	20241209	0.11	N	139990	500	132 억	5470061	N	N	0	N	N
68	20241218	140841	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	-20	5	-0.49	32343520	8045	51.51	4075	4075	3995	5260	2835	4050	4020.33	20.63	0	218	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1069	-2.92	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-49.31	3700	20241209	8.92	7950	-49.31	20240807	3700	8.92	20241209	7950	-49.31	20240807	3700	8.92	20241209	0.11	N	139990	500	132 억	5470061	N	N	0	N	N
69	20241218	130844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4015	-35	5	-0.86	29927350	7443	47.66	4075	4075	3995	5260	2835	4050	4020.87	20.63	0	48	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1065	-2.91	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-49.50	3700	20241209	8.51	7950	-49.50	20240807	3700	8.51	20241209	7950	-49.50	20240807	3700	8.51	20241209	0.11	N	139990	500	132 억	5470061	N	N	0	N	N
70	20241218	120834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	0	3	0.00	25381795	6318	40.46	4075	4075	3995	5260	2835	4050	4017.38	20.63	0	210	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1074	-2.93	0.49	12	0.02	-1380.00	8333.00	7950	20240807	-49.06	3700	20241209	9.46	7950	-49.06	20240807	3700	9.46	20241209	7950	-49.06	20240807	3700	9.46	20241209	0.11	N	139990	500	132 억	5470061	N	N	0	N	N
71	20241218	110842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	-40	5	-0.99	24629870	6131	39.26	4075	4075	3995	5260	2835	4050	4017.27	20.63	0	180	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1063	-2.91	0.48	12	0.02	-1380.00	8333.00	7950	20240807	-49.56	3700	20241209	8.38	7950	-49.56	20240807	3700	8.38	20241209	7950	-49.56	20240807	3700	8.38	20241209	0.11	N	139990	500	132 억	5470061	N	N	0	N	N
72	20241218	100842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4005	-45	5	-1.11	19751555	4915	31.47	4075	4075	3995	5260	2835	4050	4018.63	20.63	0	183	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1062	-2.90	0.48	12	0.02	-1380.00	8333.00	7950	20240807	-49.62	3700	20241209	8.24	7950	-49.62	20240807	3700	8.24	20241209	7950	-49.62	20240807	3700	8.24	20241209	0.11	N	139990	500	132 억	5470061	N	N	0	N	N
73	20241218	090845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	0	3	0.00	576740	142	0.91	4075	4075	4050	5260	2835	4050	4061.55	20.63	0	34	4116	4082	4061	4027	4006	4077	4022	133	1210	500	2990	5	1	26517744	1074	-2.93	0.49	12	0.00	-1380.00	8333.00	7950	20240807	-49.06	3700	20241209	9.46	7950	-49.06	20240807	3700	9.46	20241209	7950	-49.06	20240807	3700	9.46	20241209	0.11	N	139990	500	132 억	5470061	N	N	0	N	N
74	20241217	160838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	0	3	0.00	63149750	15557	71.79	4050	4095	4040	5260	2835	4050	4059.25	20.64	0	-3154	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1074	-2.93	0.49	12	0.06	-1380.00	8333.00	7950	20240807	-49.06	3700	20241209	9.46	7950	-49.06	20240807	3700	9.46	20241209	7950	-49.06	20240807	3700	9.46	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
75	20241217	150841	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	0	3	0.00	62020455	15278	70.50	4050	4095	4045	5260	2835	4050	4059.46	20.64	0	-3189	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1074	-2.93	0.49	12	0.06	-1380.00	8333.00	7950	20240807	-49.06	3700	20241209	9.46	7950	-49.06	20240807	3700	9.46	20241209	7950	-49.06	20240807	3700	9.46	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
76	20241217	140833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	10	2	0.25	30054380	7389	34.10	4050	4095	4045	5260	2835	4050	4067.45	20.64	0	-1276	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1077	-2.94	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-48.93	3700	20241209	9.73	7950	-48.93	20240807	3700	9.73	20241209	7950	-48.93	20240807	3700	9.73	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
77	20241217	130829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	20	2	0.49	27682095	6805	31.40	4050	4095	4045	5260	2835	4050	4067.91	20.64	0	-1334	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1079	-2.95	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-48.81	3700	20241209	10.00	7950	-48.81	20240807	3700	10.00	20241209	7950	-48.81	20240807	3700	10.00	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
78	20241217	120817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	35	2	0.86	22804905	5607	25.87	4050	4095	4045	5260	2835	4050	4067.22	20.64	0	-696	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1083	-2.96	0.49	12	0.02	-1380.00	8333.00	7950	20240807	-48.62	3700	20241209	10.41	7950	-48.62	20240807	3700	10.41	20241209	7950	-48.62	20240807	3700	10.41	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
79	20241217	110822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	15	2	0.37	16911385	4163	19.21	4050	4080	4045	5260	2835	4050	4062.31	20.64	0	-115	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1078	-2.95	0.49	12	0.02	-1380.00	8333.00	7950	20240807	-48.87	3700	20241209	9.86	7950	-48.87	20240807	3700	9.86	20241209	7950	-48.87	20240807	3700	9.86	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
80	20241217	100831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	15	2	0.37	11824375	2909	13.42	4050	4080	4045	5260	2835	4050	4064.76	20.64	0	-324	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1078	-2.95	0.49	12	0.01	-1380.00	8333.00	7950	20240807	-48.87	3700	20241209	9.86	7950	-48.87	20240807	3700	9.86	20241209	7950	-48.87	20240807	3700	9.86	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
81	20241217	090839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	10	2	0.25	2734020	675	3.11	4050	4070	4050	5260	2835	4050	4050.40	20.64	0	233	4160	4105	4070	4015	3980	4087	3997	133	1210	500	2990	5	1	26517744	1077	-2.94	0.49	12	0.00	-1380.00	8333.00	7950	20240807	-48.93	3700	20241209	9.73	7950	-48.93	20240807	3700	9.73	20241209	7950	-48.93	20240807	3700	9.73	20241209	0.11	N	139990	500	132 억	5473624	N	N	1	N	N
82	20241216	160830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	-10	5	-0.25	88287285	21668	85.09	4095	4125	4035	5270	2845	4060	4074.59	20.63	0	2961	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1074	-2.93	0.49	12	0.08	-1380.00	8333.00	7950	20240807	-49.06	3700	20241209	9.46	7950	-49.06	20240807	3700	9.46	20241209	7950	-49.06	20240807	3700	9.46	20241209	0.11	N	139990	500	132 억	5470823	N	N	1	N	N
83	20241216	150840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	0	3	0.00	86920930	21331	83.77	4095	4125	4035	5270	2845	4060	4074.86	20.63	0	3001	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1077	-2.94	0.49	12	0.08	-1380.00	8333.00	7950	20240807	-48.93	3700	20241209	9.73	7950	-48.93	20240807	3700	9.73	20241209	7950	-48.93	20240807	3700	9.73	20241209	0.11	N	139990	500	132 억	5470823	N	N	25	N	N
84	20241216	140838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	10	2	0.25	68327015	16739	65.74	4095	4125	4040	5270	2845	4060	4081.91	20.63	0	3065	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1079	-2.95	0.49	12	0.06	-1380.00	8333.00	7950	20240807	-48.81	3700	20241209	10.00	7950	-48.81	20240807	3700	10.00	20241209	7950	-48.81	20240807	3700	10.00	20241209	0.11	N	139990	500	132 억	5470823	N	N	25	N	N
85	20241216	130840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	0	3	0.00	66937750	16397	64.39	4095	4125	4040	5270	2845	4060	4082.32	20.63	0	3085	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1077	-2.94	0.49	12	0.06	-1380.00	8333.00	7950	20240807	-48.93	3700	20241209	9.73	7950	-48.93	20240807	3700	9.73	20241209	7950	-48.93	20240807	3700	9.73	20241209	0.11	N	139990	500	132 억	5470823	N	N	25	N	N
86	20241216	120839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	-10	5	-0.25	61824030	15135	59.44	4095	4125	4050	5270	2845	4060	4084.84	20.63	0	2663	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1074	-2.93	0.49	12	0.06	-1380.00	8333.00	7950	20240807	-49.06	3700	20241209	9.46	7950	-49.06	20240807	3700	9.46	20241209	7950	-49.06	20240807	3700	9.46	20241209	0.11	N	139990	500	132 억	5470823	N	N	25	N	N
87	20241216	110838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4115	55	2	1.35	37018085	9045	35.52	4095	4125	4065	5270	2845	4060	4092.66	20.63	0	2104	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1091	-2.98	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-48.24	3700	20241209	11.22	7950	-48.24	20240807	3700	11.22	20241209	7950	-48.24	20240807	3700	11.22	20241209	0.11	N	139990	500	132 억	5470823	N	N	25	N	N
88	20241216	100839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	30	2	0.74	32039030	7831	30.75	4095	4125	4065	5270	2845	4060	4091.31	20.63	0	1623	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1085	-2.96	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-48.55	3700	20241209	10.54	7950	-48.55	20240807	3700	10.54	20241209	7950	-48.55	20240807	3700	10.54	20241209	0.11	N	139990	500	132 억	5470823	N	N	25	N	N
89	20241216	090839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4110	50	2	1.23	4369855	1072	4.21	4095	4110	4065	5270	2845	4060	4076.36	20.63	0	-70	4183	4121	4048	3986	3913	4152	4017	133	1210	500	3000	5	1	26517744	1090	-2.98	0.49	12	0.00	-1380.00	8333.00	7950	20240807	-48.30	3700	20241209	11.08	7950	-48.30	20240807	3700	11.08	20241209	7950	-48.30	20240807	3700	11.08	20241209	0.11	N	139990	500	132 억	5470823	N	N	25	N	N
90	20241213	160832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	50	2	1.25	103720940	25462	198.91	3975	4110	3975	5210	2810	4010	4073.56	20.63	0	2367	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1077	-2.94	0.49	12	0.10	-1380.00	8333.00	7950	20240807	-48.93	3700	20241209	9.73	7950	-48.93	20240807	3700	9.73	20241209	7950	-48.93	20240807	3700	9.73	20241209	0.11	N	139990	500	132 억	5469946	N	N	25	N	N
91	20241213	150837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	75	2	1.87	101543580	24926	194.72	3975	4110	3975	5210	2810	4010	4073.80	20.63	0	1933	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1083	-2.96	0.49	12	0.09	-1380.00	8333.00	7950	20240807	-48.62	3700	20241209	10.41	7950	-48.62	20240807	3700	10.41	20241209	7950	-48.62	20240807	3700	10.41	20241209	0.11	N	139990	500	132 억	5469946	N	N	0	N	N
92	20241213	140837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	70	2	1.75	56852650	13983	109.23	3975	4090	3975	5210	2810	4010	4065.84	20.63	0	448	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1082	-2.96	0.49	12	0.05	-1380.00	8333.00	7950	20240807	-48.68	3700	20241209	10.27	7950	-48.68	20240807	3700	10.27	20241209	7950	-48.68	20240807	3700	10.27	20241209	0.11	N	139990	500	132 억	5469946	N	N	0	N	N
93	20241213	130837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	60	2	1.50	47371285	11654	91.04	3975	4090	3975	5210	2810	4010	4064.81	20.63	0	821	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1079	-2.95	0.49	12	0.04	-1380.00	8333.00	7950	20240807	-48.81	3700	20241209	10.00	7950	-48.81	20240807	3700	10.00	20241209	7950	-48.81	20240807	3700	10.00	20241209	0.11	N	139990	500	132 억	5469946	N	N	0	N	N
94	20241213	120838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	60	2	1.50	35966830	8852	69.15	3975	4090	3975	5210	2810	4010	4063.13	20.63	0	915	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1079	-2.95	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-48.81	3700	20241209	10.00	7950	-48.81	20240807	3700	10.00	20241209	7950	-48.81	20240807	3700	10.00	20241209	0.11	N	139990	500	132 억	5469946	N	N	0	N	N
95	20241213	110835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	70	2	1.75	29272635	7205	56.28	3975	4090	3975	5210	2810	4010	4062.82	20.63	0	984	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1082	-2.96	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-48.68	3700	20241209	10.27	7950	-48.68	20240807	3700	10.27	20241209	7950	-48.68	20240807	3700	10.27	20241209	0.11	N	139990	500	132 억	5469946	N	N	0	N	N
96	20241213	100827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	70	2	1.75	20279575	5000	39.06	3975	4090	3975	5210	2810	4010	4055.91	20.63	0	1533	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1082	-2.96	0.49	12	0.02	-1380.00	8333.00	7950	20240807	-48.68	3700	20241209	10.27	7950	-48.68	20240807	3700	10.27	20241209	7950	-48.68	20240807	3700	10.27	20241209	0.11	N	139990	500	132 억	5469946	N	N	0	N	N
97	20241213	090837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	20	2	0.50	351090	88	0.69	3975	4030	3975	5210	2810	4010	3989.66	20.63	0	-30	4083	4046	4008	3971	3933	4065	3990	133	1200	500	2960	5	1	26517744	1069	-2.92	0.48	12	0.00	-1380.00	8333.00	7950	20240807	-49.31	3700	20241209	8.92	7950	-49.31	20240807	3700	8.92	20241209	7950	-49.31	20240807	3700	8.92	20241209	0.11	N	139990	500	132 억	5469946	N	N	0	N	N
98	20241212	160838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	40	2	1.01	51467850	12799	34.37	3970	4045	3970	5160	2780	3970	4021.24	20.62	0	911	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1063	-2.91	0.48	12	0.05	-1380.00	8333.00	7950	20240807	-49.56	3700	20241209	8.38	7950	-49.56	20240807	3700	8.38	20241209	7950	-49.56	20240807	3700	8.38	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
99	20241212	150831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	65	2	1.64	46110010	11466	30.79	3970	4045	3970	5160	2780	3970	4021.46	20.62	0	405	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1070	-2.92	0.48	12	0.04	-1380.00	8333.00	7950	20240807	-49.25	3700	20241209	9.05	7950	-49.25	20240807	3700	9.05	20241209	7950	-49.25	20240807	3700	9.05	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
100	20241212	140830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4045	75	2	1.89	29656665	7382	19.82	3970	4045	3970	5160	2780	3970	4017.43	20.62	0	252	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1073	-2.93	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-49.12	3700	20241209	9.32	7950	-49.12	20240807	3700	9.32	20241209	7950	-49.12	20240807	3700	9.32	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
101	20241212	130820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	60	2	1.51	25753090	6415	17.22	3970	4035	3970	5160	2780	3970	4014.51	20.62	0	-126	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1069	-2.92	0.48	12	0.02	-1380.00	8333.00	7950	20240807	-49.31	3700	20241209	8.92	7950	-49.31	20240807	3700	8.92	20241209	7950	-49.31	20240807	3700	8.92	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
102	20241212	120814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4025	55	2	1.39	23055020	5745	15.43	3970	4035	3970	5160	2780	3970	4013.06	20.62	0	-187	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1067	-2.92	0.48	12	0.02	-1380.00	8333.00	7950	20240807	-49.37	3700	20241209	8.78	7950	-49.37	20240807	3700	8.78	20241209	7950	-49.37	20240807	3700	8.78	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
103	20241212	110826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4020	50	2	1.26	18256780	4553	12.23	3970	4025	3970	5160	2780	3970	4009.84	20.62	0	-286	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1066	-2.91	0.48	12	0.02	-1380.00	8333.00	7950	20240807	-49.43	3700	20241209	8.65	7950	-49.43	20240807	3700	8.65	20241209	7950	-49.43	20240807	3700	8.65	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
104	20241212	100824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4020	50	2	1.26	8933800	2233	6.00	3970	4020	3970	5160	2780	3970	4000.81	20.62	0	222	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1066	-2.91	0.48	12	0.01	-1380.00	8333.00	7950	20240807	-49.43	3700	20241209	8.65	7950	-49.43	20240807	3700	8.65	20241209	7950	-49.43	20240807	3700	8.65	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
105	20241212	090831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	40	2	1.01	1587475	399	1.07	3970	4010	3970	5160	2780	3970	3978.63	20.62	0	117	4063	4016	3963	3916	3863	4040	3940	133	1190	500	2930	5	1	26517744	1063	-2.91	0.48	12	0.00	-1380.00	8333.00	7950	20240807	-49.56	3700	20241209	8.38	7950	-49.56	20240807	3700	8.38	20241209	7950	-49.56	20240807	3700	8.38	20241209	0.11	N	139990	500	132 억	5467255	N	N	0	N	N
106	20241211	160824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3970	50	2	1.28	146995610	37243	118.26	3935	4010	3910	5090	2745	3920	3946.88	20.55	0	15824	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1053	-2.88	0.48	12	0.14	-1380.00	8333.00	7950	20240807	-50.06	3700	20241209	7.30	7950	-50.06	20240807	3700	7.30	20241209	7950	-50.06	20240807	3700	7.30	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
107	20241211	150759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3975	55	2	1.40	142461875	36102	114.64	3935	4010	3910	5090	2745	3920	3946.09	20.55	0	15673	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1054	-2.88	0.48	12	0.14	-1380.00	8333.00	7950	20240807	-50.00	3700	20241209	7.43	7950	-50.00	20240807	3700	7.43	20241209	7950	-50.00	20240807	3700	7.43	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
108	20241211	140830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	40	2	1.02	139497130	35355	112.27	3935	4010	3910	5090	2745	3920	3945.61	20.55	0	15110	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1050	-2.87	0.48	12	0.13	-1380.00	8333.00	7950	20240807	-50.19	3700	20241209	7.03	7950	-50.19	20240807	3700	7.03	20241209	7950	-50.19	20240807	3700	7.03	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
109	20241211	130833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3965	45	2	1.15	112748965	28584	90.77	3935	4010	3910	5090	2745	3920	3944.48	20.55	0	10492	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1051	-2.87	0.48	12	0.11	-1380.00	8333.00	7950	20240807	-50.13	3700	20241209	7.16	7950	-50.13	20240807	3700	7.16	20241209	7950	-50.13	20240807	3700	7.16	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
110	20241211	120834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3965	45	2	1.15	111996240	28394	90.16	3935	4010	3910	5090	2745	3920	3944.36	20.55	0	10453	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1051	-2.87	0.48	12	0.11	-1380.00	8333.00	7950	20240807	-50.13	3700	20241209	7.16	7950	-50.13	20240807	3700	7.16	20241209	7950	-50.13	20240807	3700	7.16	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
111	20241211	110830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	20	2	0.51	109666105	27803	88.29	3935	4010	3910	5090	2745	3920	3944.40	20.55	0	10348	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1045	-2.86	0.47	12	0.10	-1380.00	8333.00	7950	20240807	-50.44	3700	20241209	6.49	7950	-50.44	20240807	3700	6.49	20241209	7950	-50.44	20240807	3700	6.49	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
112	20241211	100832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	40	2	1.02	42045880	10588	33.62	3935	4010	3930	5090	2745	3920	3971.09	20.55	0	4720	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1050	-2.87	0.48	12	0.04	-1380.00	8333.00	7950	20240807	-50.19	3700	20241209	7.03	7950	-50.19	20240807	3700	7.03	20241209	7950	-50.19	20240807	3700	7.03	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
113	20241211	090835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3950	30	2	0.77	413805	105	0.33	3935	3950	3930	5090	2745	3920	3941.00	20.55	0	39	4070	3995	3855	3780	3640	4032	3817	133	1170	500	2900	5	1	26517744	1047	-2.86	0.47	12	0.00	-1380.00	8333.00	7950	20240807	-50.31	3700	20241209	6.76	7950	-50.31	20240807	3700	6.76	20241209	7950	-50.31	20240807	3700	6.76	20241209	0.11	N	139990	500	132 억	5450238	N	N	1	N	N
114	20241210	160825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	205	2	5.52	120586305	31490	54.28	3715	3930	3715	4825	2605	3715	3829.35	20.50	0	12900	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	1039	-2.84	0.47	12	0.12	-1380.00	8333.00	7950	20240807	-50.69	3700	20241209	5.95	7950	-50.69	20240807	3700	5.95	20241209	7950	-50.69	20240807	3700	5.95	20241209	0.11	N	139990	500	132 억	5435320	N	N	1	N	N
115	20241210	150826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3930	215	2	5.79	117782825	30775	53.05	3715	3930	3715	4825	2605	3715	3827.22	20.50	0	12643	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	1042	-2.85	0.47	12	0.12	-1380.00	8333.00	7950	20240807	-50.57	3700	20241209	6.22	7950	-50.57	20240807	3700	6.22	20241209	7950	-50.57	20240807	3700	6.22	20241209	0.11	N	139990	500	132 억	5435320	N	N	0	N	N
116	20241210	140826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	190	2	5.11	109029155	28541	49.20	3715	3915	3715	4825	2605	3715	3820.09	20.50	0	11762	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	1036	-2.83	0.47	12	0.11	-1380.00	8333.00	7950	20240807	-50.88	3700	20241209	5.54	7950	-50.88	20240807	3700	5.54	20241209	7950	-50.88	20240807	3700	5.54	20241209	0.11	N	139990	500	132 억	5435320	N	N	0	N	N
117	20241210	130826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	170	2	4.58	106227450	27822	47.96	3715	3885	3715	4825	2605	3715	3818.11	20.50	0	11342	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	1030	-2.82	0.47	12	0.10	-1380.00	8333.00	7950	20240807	-51.13	3700	20241209	5.00	7950	-51.13	20240807	3700	5.00	20241209	7950	-51.13	20240807	3700	5.00	20241209	0.11	N	139990	500	132 억	5435320	N	N	0	N	N
118	20241210	120825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	145	2	3.90	55767660	14647	25.25	3715	3880	3715	4825	2605	3715	3807.45	20.50	0	6095	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	1024	-2.80	0.46	12	0.06	-1380.00	8333.00	7950	20240807	-51.45	3700	20241209	4.32	7950	-51.45	20240807	3700	4.32	20241209	7950	-51.45	20240807	3700	4.32	20241209	0.11	N	139990	500	132 억	5435320	N	N	0	N	N
119	20241210	110825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3825	110	2	2.96	27304300	7268	12.53	3715	3825	3715	4825	2605	3715	3756.78	20.50	0	4036	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	1014	-2.77	0.46	12	0.03	-1380.00	8333.00	7950	20240807	-51.89	3700	20241209	3.38	7950	-51.89	20240807	3700	3.38	20241209	7950	-51.89	20240807	3700	3.38	20241209	0.11	N	139990	500	132 억	5435320	N	N	0	N	N
120	20241210	100825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3795	80	2	2.15	21181470	5657	9.75	3715	3815	3715	4825	2605	3715	3744.29	20.50	0	3656	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	1006	-2.75	0.46	12	0.02	-1380.00	8333.00	7950	20240807	-52.26	3700	20241209	2.57	7950	-52.26	20240807	3700	2.57	20241209	7950	-52.26	20240807	3700	2.57	20241209	0.11	N	139990	500	132 억	5435320	N	N	0	N	N
121	20241210	090831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3725	10	2	0.27	10890950	2924	5.04	3715	3775	3715	4825	2605	3715	3724.68	20.50	0	2855	4031	3872	3786	3627	3541	3830	3585	133	1110	500	2740	5	1	26517744	988	-2.70	0.45	12	0.01	-1380.00	8333.00	7950	20240807	-53.14	3700	20241209	0.68	7950	-53.14	20240807	3700	0.68	20241209	7950	-53.14	20240807	3700	0.68	20241209	0.11	N	139990	500	132 억	5435320	N	N	0	N	N
122	20241209	160823	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3715	-230	5	-5.83	219597105	58013	104.64	3945	3945	3700	5120	2765	3945	3785.31	20.52	0	-3950	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	985	-2.69	0.45	12	0.22	-1380.00	8333.00	7950	20240807	-53.27	3700	20241209	0.41	7950	-53.27	20240807	3700	0.41	20241209	7950	-53.27	20240807	3700	0.41	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
123	20241209	150823	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3725	-220	5	-5.58	212694805	56156	101.30	3945	3945	3700	5120	2765	3945	3787.57	20.52	0	-3850	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	988	-2.70	0.45	12	0.21	-1380.00	8333.00	7950	20240807	-53.14	3700	20241209	0.68	7950	-53.14	20240807	3700	0.68	20241209	7950	-53.14	20240807	3700	0.68	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
124	20241209	140824	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3735	-210	5	-5.32	162969295	42788	77.18	3945	3945	3735	5120	2765	3945	3808.76	20.52	0	-3506	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	990	-2.71	0.45	12	0.16	-1380.00	8333.00	7950	20240807	-53.02	3735	20241209	0.00	7950	-53.02	20240807	3735	0.00	20241209	7950	-53.02	20240807	3735	0.00	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
125	20241209	130827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3800	-145	5	-3.68	114458555	29906	53.94	3945	3945	3780	5120	2765	3945	3827.28	20.52	0	-3451	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	1008	-2.75	0.46	12	0.11	-1380.00	8333.00	7950	20240807	-52.20	3780	20241209	0.53	7950	-52.20	20240807	3780	0.53	20241209	7950	-52.20	20240807	3780	0.53	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
126	20241209	120822	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3785	-160	5	-4.06	99880565	26060	47.01	3945	3945	3780	5120	2765	3945	3832.72	20.52	0	-3602	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	1004	-2.74	0.45	12	0.10	-1380.00	8333.00	7950	20240807	-52.39	3780	20241209	0.13	7950	-52.39	20240807	3780	0.13	20241209	7950	-52.39	20240807	3780	0.13	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
127	20241209	110824	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3840	-105	5	-2.66	52777955	13681	24.68	3945	3945	3825	5120	2765	3945	3857.76	20.52	0	-1829	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	1018	-2.78	0.46	12	0.05	-1380.00	8333.00	7950	20240807	-51.70	3825	20241209	0.39	7950	-51.70	20240807	3825	0.39	20241209	7950	-51.70	20240807	3825	0.39	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
128	20241209	100822	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3860	-85	5	-2.15	31821765	8221	14.83	3945	3945	3840	5120	2765	3945	3870.79	20.52	0	-1849	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	1024	-2.80	0.46	12	0.03	-1380.00	8333.00	7950	20240807	-51.45	3840	20241209	0.52	7950	-51.45	20240807	3840	0.52	20241209	7950	-51.45	20240807	3840	0.52	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
129	20241209	090818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3880	-65	5	-1.65	8188925	2096	3.78	3945	3945	3875	5120	2765	3945	3906.93	20.52	0	393	4148	4046	3968	3866	3788	4007	3827	133	1175	500	2910	5	1	26517744	1029	-2.81	0.47	12	0.01	-1380.00	8333.00	7950	20240807	-51.19	3875	20241209	0.13	7950	-51.19	20240807	3875	0.13	20241209	7950	-51.19	20240807	3875	0.13	20241209	0.11	N	139990	500	132 억	5440693	N	N	0	N	N
130	20241206	160815	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3945	-125	5	-3.07	217095040	55086	183.96	4070	4070	3890	5290	2850	4070	3940.99	20.52	0	-763	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1046	-2.86	0.47	12	0.21	-1380.00	8333.00	7950	20240807	-50.38	3890	20241206	1.41	7950	-50.38	20240807	3890	1.41	20241206	7950	-50.38	20240807	3890	1.41	20241206	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
131	20241206	150820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3925	-145	5	-3.56	210783725	53480	178.59	4070	4070	3890	5290	2850	4070	3941.36	20.52	0	-643	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1041	-2.84	0.47	12	0.20	-1380.00	8333.00	7950	20240807	-50.63	3890	20241206	0.90	7950	-50.63	20240807	3890	0.90	20241206	7950	-50.63	20240807	3890	0.90	20241206	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
132	20241206	140818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3930	-140	5	-3.44	181249590	45955	153.46	4070	4070	3890	5290	2850	4070	3944.07	20.52	0	-803	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1042	-2.85	0.47	12	0.17	-1380.00	8333.00	7950	20240807	-50.57	3890	20241206	1.03	7950	-50.57	20240807	3890	1.03	20241206	7950	-50.57	20240807	3890	1.03	20241206	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
133	20241206	130818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3930	-140	5	-3.44	158000195	40050	133.75	4070	4070	3890	5290	2850	4070	3945.07	20.52	0	-160	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1042	-2.85	0.47	12	0.15	-1380.00	8333.00	7950	20240807	-50.57	3890	20241206	1.03	7950	-50.57	20240807	3890	1.03	20241206	7950	-50.57	20240807	3890	1.03	20241206	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
134	20241206	120814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3935	-135	5	-3.32	152661675	38694	129.22	4070	4070	3890	5290	2850	4070	3945.36	20.52	0	-94	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1043	-2.85	0.47	12	0.15	-1380.00	8333.00	7950	20240807	-50.50	3890	20241206	1.16	7950	-50.50	20240807	3890	1.16	20241206	7950	-50.50	20240807	3890	1.16	20241206	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
135	20241206	110810	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3920	-150	5	-3.69	136991195	34700	115.88	4070	4070	3890	5290	2850	4070	3947.87	20.52	0	-2327	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1039	-2.84	0.47	12	0.13	-1380.00	8333.00	7950	20240807	-50.69	3890	20241206	0.77	7950	-50.69	20240807	3890	0.77	20241206	7950	-50.69	20240807	3890	0.77	20241206	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
136	20241206	100811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3970	-100	5	-2.46	36917215	9201	30.73	4070	4070	3960	5290	2850	4070	4012.30	20.52	0	-1640	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1053	-2.88	0.48	12	0.03	-1380.00	8333.00	7950	20240807	-50.06	3950	20241203	0.51	7950	-50.06	20240807	3950	0.51	20241203	7950	-50.06	20240807	3950	0.51	20241203	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
137	20241206	090817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	-15	5	-0.37	3555425	874	2.92	4070	4070	4055	5290	2850	4070	4067.99	20.52	0	-310	4306	4187	4096	3977	3886	4142	3932	133	1220	500	3010	5	1	26517744	1075	-2.94	0.49	12	0.00	-1380.00	8333.00	7950	20240807	-48.99	3950	20241203	2.66	7950	-48.99	20240807	3950	2.66	20241203	7950	-48.99	20240807	3950	2.66	20241203	0.11	N	139990	500	132 억	5442110	N	N	0	N	N
138	20241205	160802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	-80	5	-1.93	120670115	29700	67.80	4215	4215	4005	5390	2905	4150	4062.97	20.55	0	-9186	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1079	-2.95	0.49	12	0.11	-1380.00	8333.00	7950	20240807	-48.81	3950	20241203	3.04	7950	-48.81	20240807	3950	3.04	20241203	7950	-48.81	20240807	3950	3.04	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
139	20241205	150807	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4020	-130	5	-3.13	113745650	27985	63.89	4215	4215	4005	5390	2905	4150	4064.52	20.55	0	-8814	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1066	-2.91	0.48	12	0.11	-1380.00	8333.00	7950	20240807	-49.43	3950	20241203	1.77	7950	-49.43	20240807	3950	1.77	20241203	7950	-49.43	20240807	3950	1.77	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
140	20241205	140753	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	-100	5	-2.41	79940890	19575	44.69	4215	4215	4030	5390	2905	4150	4083.83	20.55	0	-7605	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1074	-2.93	0.49	12	0.07	-1380.00	8333.00	7950	20240807	-49.06	3950	20241203	2.53	7950	-49.06	20240807	3950	2.53	20241203	7950	-49.06	20240807	3950	2.53	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
141	20241205	130803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	-90	5	-2.17	54853315	13372	30.53	4215	4215	4060	5390	2905	4150	4102.10	20.55	0	-3764	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1077	-2.94	0.49	12	0.05	-1380.00	8333.00	7950	20240807	-48.93	3950	20241203	2.78	7950	-48.93	20240807	3950	2.78	20241203	7950	-48.93	20240807	3950	2.78	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
142	20241205	120804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	-80	5	-1.93	48469590	11802	26.94	4215	4215	4060	5390	2905	4150	4106.90	20.55	0	-2835	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1079	-2.95	0.49	12	0.04	-1380.00	8333.00	7950	20240807	-48.81	3950	20241203	3.04	7950	-48.81	20240807	3950	3.04	20241203	7950	-48.81	20240807	3950	3.04	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
143	20241205	110802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	-90	5	-2.17	45554270	11085	25.31	4215	4215	4060	5390	2905	4150	4109.54	20.55	0	-2854	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1077	-2.94	0.49	12	0.04	-1380.00	8333.00	7950	20240807	-48.93	3950	20241203	2.78	7950	-48.93	20240807	3950	2.78	20241203	7950	-48.93	20240807	3950	2.78	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
144	20241205	100759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	-60	5	-1.45	31803380	7708	17.60	4215	4215	4090	5390	2905	4150	4126.02	20.55	0	-2654	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1085	-2.96	0.49	12	0.03	-1380.00	8333.00	7950	20240807	-48.55	3950	20241203	3.54	7950	-48.55	20240807	3950	3.54	20241203	7950	-48.55	20240807	3950	3.54	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
145	20241205	090806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4115	-35	5	-0.84	14760235	3552	8.11	4215	4215	4115	5390	2905	4150	4155.47	20.55	0	-597	4286	4217	4111	4042	3936	4252	4077	133	1240	500	3070	5	1	26517744	1091	-2.98	0.49	12	0.01	-1380.00	8333.00	7950	20240807	-48.24	3950	20241203	4.18	7950	-48.24	20240807	3950	4.18	20241203	7950	-48.24	20240807	3950	4.18	20241203	0.11	N	139990	500	132 억	5449843	N	N	0	N	N
146	20241204	160750	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	95	2	2.34	179550470	43802	81.37	4050	4180	4005	5270	2840	4055	4098.92	20.54	0	3522	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1100	-3.01	0.50	12	0.17	-1380.00	8333.00	7950	20240807	-47.80	3950	20241203	5.06	7950	-47.80	20240807	3950	5.06	20241203	7950	-47.80	20240807	3950	5.06	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
147	20241204	150750	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	95	2	2.34	177869870	43397	80.62	4050	4180	4005	5270	2840	4055	4098.67	20.54	0	3480	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1100	-3.01	0.50	12	0.16	-1380.00	8333.00	7950	20240807	-47.80	3950	20241203	5.06	7950	-47.80	20240807	3950	5.06	20241203	7950	-47.80	20240807	3950	5.06	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
148	20241204	140750	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	100	2	2.47	165009030	40292	74.85	4050	4180	4005	5270	2840	4055	4095.33	20.54	0	3349	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1102	-3.01	0.50	12	0.15	-1380.00	8333.00	7950	20240807	-47.74	3950	20241203	5.19	7950	-47.74	20240807	3950	5.19	20241203	7950	-47.74	20240807	3950	5.19	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
149	20241204	130748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	100	2	2.47	159678870	39012	72.47	4050	4180	4005	5270	2840	4055	4093.07	20.54	0	3443	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1102	-3.01	0.50	12	0.15	-1380.00	8333.00	7950	20240807	-47.74	3950	20241203	5.19	7950	-47.74	20240807	3950	5.19	20241203	7950	-47.74	20240807	3950	5.19	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
150	20241204	120744	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4110	55	2	1.36	155181690	37927	70.46	4050	4180	4005	5270	2840	4055	4091.59	20.54	0	3102	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1090	-2.98	0.49	12	0.14	-1380.00	8333.00	7950	20240807	-48.30	3950	20241203	4.05	7950	-48.30	20240807	3950	4.05	20241203	7950	-48.30	20240807	3950	4.05	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
151	20241204	110734	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	35	2	0.86	136615285	33401	62.05	4050	4180	4005	5270	2840	4055	4090.16	20.54	0	2135	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1085	-2.96	0.49	12	0.13	-1380.00	8333.00	7950	20240807	-48.55	3950	20241203	3.54	7950	-48.55	20240807	3950	3.54	20241203	7950	-48.55	20240807	3950	3.54	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
152	20241204	100739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4100	45	2	1.11	47294430	11693	21.72	4050	4105	4005	5270	2840	4055	4044.68	20.54	0	-397	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1087	-2.97	0.49	12	0.04	-1380.00	8333.00	7950	20240807	-48.43	3950	20241203	3.80	7950	-48.43	20240807	3950	3.80	20241203	7950	-48.43	20240807	3950	3.80	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
153	20241204	090753	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	-45	5	-1.11	6126450	1525	2.83	4050	4050	4005	5270	2840	4055	4017.34	20.54	0	-268	4145	4100	4025	3980	3905	4122	4002	133	1215	500	3000	5	1	26517744	1063	-2.91	0.48	12	0.01	-1380.00	8333.00	7950	20240807	-49.56	3950	20241203	1.52	7950	-49.56	20240807	3950	1.52	20241203	7950	-49.56	20240807	3950	1.52	20241203	0.11	N	139990	500	132 억	5447010	N	N	1	N	N
154	20241203	160822	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4055	5	2	0.12	211065875	52832	78.25	3950	4070	3950	5260	2835	4050	3995.03	20.51	0	8054	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1075	-2.94	0.49	12	0.20	-1380.00	8333.00	7950	20240807	-48.99	3950	20241203	2.66	7950	-48.99	20240807	3950	2.66	20241203	7950	-48.99	20240807	3950	2.66	20241203	0.11	N	139990	500	132 억	5438970	N	N	1	N	N
155	20241203	150851	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4055	5	2	0.12	209991400	52567	77.86	3950	4070	3950	5260	2835	4050	3994.74	20.51	0	8015	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1075	-2.94	0.49	12	0.20	-1380.00	8333.00	7950	20240807	-48.99	3950	20241203	2.66	7950	-48.99	20240807	3950	2.66	20241203	7950	-48.99	20240807	3950	2.66	20241203	0.11	N	139990	500	132 억	5438970	N	N	0	N	N
156	20241203	140839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4030	-20	5	-0.49	195100965	48883	72.40	3950	4070	3950	5260	2835	4050	3991.18	20.51	0	6431	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1069	-2.92	0.48	12	0.18	-1380.00	8333.00	7950	20240807	-49.31	3950	20241203	2.03	7950	-49.31	20240807	3950	2.03	20241203	7950	-49.31	20240807	3950	2.03	20241203	0.11	N	139990	500	132 억	5438970	N	N	0	N	N
157	20241203	130841	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4025	-25	5	-0.62	186018485	46630	69.06	3950	4070	3950	5260	2835	4050	3989.24	20.51	0	5955	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1067	-2.92	0.48	12	0.18	-1380.00	8333.00	7950	20240807	-49.37	3950	20241203	1.90	7950	-49.37	20240807	3950	1.90	20241203	7950	-49.37	20240807	3950	1.90	20241203	0.11	N	139990	500	132 억	5438970	N	N	0	N	N
158	20241203	120850	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4015	-35	5	-0.86	177825375	44593	66.05	3950	4070	3950	5260	2835	4050	3987.74	20.51	0	5793	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1065	-2.91	0.48	12	0.17	-1380.00	8333.00	7950	20240807	-49.50	3950	20241203	1.65	7950	-49.50	20240807	3950	1.65	20241203	7950	-49.50	20240807	3950	1.65	20241203	0.11	N	139990	500	132 억	5438970	N	N	0	N	N
159	20241203	110831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3995	-55	5	-1.36	161342240	40472	59.94	3950	4070	3950	5260	2835	4050	3986.52	20.51	0	5632	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1059	-2.89	0.48	12	0.15	-1380.00	8333.00	7950	20240807	-49.75	3950	20241203	1.14	7950	-49.75	20240807	3950	1.14	20241203	7950	-49.75	20240807	3950	1.14	20241203	0.11	N	139990	500	132 억	5438970	N	N	0	N	N
160	20241203	100819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3980	-70	5	-1.73	110789550	27845	41.24	3950	4045	3950	5260	2835	4050	3978.80	20.51	0	6147	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1055	-2.88	0.48	12	0.11	-1380.00	8333.00	7950	20240807	-49.94	3950	20241203	0.76	7950	-49.94	20240807	3950	0.76	20241203	7950	-49.94	20240807	3950	0.76	20241203	0.11	N	139990	500	132 억	5438970	N	N	0	N	N
161	20241203	090811	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3980	-70	5	-1.73	54301730	13705	20.30	3950	4045	3950	5260	2835	4050	3962.18	20.51	0	3023	4320	4185	4110	3975	3900	4147	3937	133	1210	500	2990	5	1	26517744	1055	-2.88	0.48	12	0.05	-1380.00	8333.00	7950	20240807	-49.94	3950	20241203	0.76	7950	-49.94	20240807	3950	0.76	20241203	7950	-49.94	20240807	3950	0.76	20241203	0.11	N	139990	500	132 억	5438970	N	N	0	N	N
162	20241202	160800	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4050	-160	5	-3.80	276491455	67325	228.20	4235	4245	4035	5470	2950	4210	4106.82	20.50	0	2729	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1074	-2.93	0.49	12	0.25	-1380.00	8333.00	7950	20240807	-49.06	4035	20241202	0.37	7950	-49.06	20240807	4035	0.37	20241202	7950	-49.06	20240807	4035	0.37	20241202	0.11	N	139990	500	132 억	5437106	N	N	0	N	N
163	20241202	150903	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4045	-165	5	-3.92	273896005	66684	226.02	4235	4245	4035	5470	2950	4210	4107.37	20.50	0	3088	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1073	-2.93	0.49	12	0.25	-1380.00	8333.00	7950	20240807	-49.12	4035	20241202	0.25	7950	-49.12	20240807	4035	0.25	20241202	7950	-49.12	20240807	4035	0.25	20241202	0.11	N	139990	500	132 억	5437106	N	N	0	N	N
164	20241202	140818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4070	-140	5	-3.33	250237530	60843	206.23	4235	4245	4040	5470	2950	4210	4112.84	20.50	0	3606	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1079	-2.95	0.49	12	0.23	-1380.00	8333.00	7950	20240807	-48.81	4040	20241202	0.74	7950	-48.81	20240807	4040	0.74	20241202	7950	-48.81	20240807	4040	0.74	20241202	0.11	N	139990	500	132 억	5437106	N	N	0	N	N
165	20241202	130813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4070	-140	5	-3.33	245827635	59763	202.57	4235	4245	4040	5470	2950	4210	4113.38	20.50	0	3647	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1079	-2.95	0.49	12	0.23	-1380.00	8333.00	7950	20240807	-48.81	4040	20241202	0.74	7950	-48.81	20240807	4040	0.74	20241202	7950	-48.81	20240807	4040	0.74	20241202	0.11	N	139990	500	132 억	5437106	N	N	0	N	N
166	20241202	120830	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4075	-135	5	-3.21	220864880	53613	181.72	4235	4245	4040	5470	2950	4210	4119.61	20.50	0	3754	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1081	-2.95	0.49	12	0.20	-1380.00	8333.00	7950	20240807	-48.74	4040	20241202	0.87	7950	-48.74	20240807	4040	0.87	20241202	7950	-48.74	20240807	4040	0.87	20241202	0.11	N	139990	500	132 억	5437106	N	N	0	N	N
167	20241202	110745	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4085	-125	5	-2.97	134626975	32429	109.92	4235	4245	4065	5470	2950	4210	4151.44	20.50	0	3004	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1083	-2.96	0.49	12	0.12	-1380.00	8333.00	7950	20240807	-48.62	4065	20241202	0.49	7950	-48.62	20240807	4065	0.49	20241202	7950	-48.62	20240807	4065	0.49	20241202	0.11	N	139990	500	132 억	5437106	N	N	0	N	N
168	20241202	100751	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4200	-10	5	-0.24	27365000	6474	21.94	4235	4245	4195	5470	2950	4210	4226.91	20.50	0	-329	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1114	-3.04	0.50	12	0.02	-1380.00	8333.00	7950	20240807	-47.17	4195	20241202	0.12	7950	-47.17	20240807	4195	0.12	20241202	7950	-47.17	20240807	4195	0.12	20241202	0.11	N	139990	500	132 억	5437106	N	N	0	N	N
169	20241202	090749	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4240	30	2	0.71	10853825	2563	8.69	4235	4245	4225	5470	2950	4210	4234.81	20.50	0	-150	4373	4291	4248	4166	4123	4270	4145	133	1260	500	3110	5	1	26517744	1124	-3.07	0.51	12	0.01	-1380.00	8333.00	7950	20240807	-46.67	4205	20241129	0.83	7950	-46.67	20240807	4205	0.83	20241129	7950	-46.67	20240807	4205	0.83	20241129	0.11	N	139990	500	132 억	5437106	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History