KissMeData/085310/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160726	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
3	20241231	150723	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
4	20241231	140725	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
5	20241231	130727	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
6	20241231	120726	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
7	20241231	110725	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
8	20241231	100720	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
9	20241231	090729	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1092137249	1278285	197.98	819	869	808	1055	569	812	854.40	0.00	0	204482	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.60	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
10	20241230	160722	57	100.00	KOSPI		금속	N	N	N	N		N	862	50	2	6.16	1088701764	1274286	197.37	819	869	808	1055	569	812	854.40	0.00	0	204484	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	689	1.16	0.38	12	1.59	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	1114	-22.62	20240607	610	41.31	20241210	1114	-22.62	20240607	610	41.31	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
11	20241230	150727	57	100.00	KOSPI		금속	N	N	N	N		N	863	51	2	6.28	1056118008	1236428	191.50	819	869	808	1055	569	812	854.20	0.00	0	203055	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	690	1.16	0.38	12	1.55	743.00	2254.00	1114	20240607	-22.53	610	20241210	41.48	1114	-22.53	20240607	610	41.48	20241210	1114	-22.53	20240607	610	41.48	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
12	20241230	140726	57	100.00	KOSPI		금속	N	N	N	N		N	857	45	2	5.54	858825325	1007243	156.00	819	869	808	1055	569	812	852.69	0.00	0	138069	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	685	1.15	0.38	12	1.26	743.00	2254.00	1114	20240607	-23.07	610	20241210	40.49	1114	-23.07	20240607	610	40.49	20241210	1114	-23.07	20240607	610	40.49	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
13	20241230	130725	57	100.00	KOSPI		금속	N	N	N	N		N	856	44	2	5.42	812920160	953483	147.68	819	869	808	1055	569	812	852.62	0.00	0	136944	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	685	1.15	0.38	12	1.19	743.00	2254.00	1114	20240607	-23.16	610	20241210	40.33	1114	-23.16	20240607	610	40.33	20241210	1114	-23.16	20240607	610	40.33	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
14	20241230	120722	57	100.00	KOSPI		금속	N	N	N	N		N	849	37	2	4.56	675506633	793141	122.84	819	869	808	1055	569	812	851.74	0.00	0	76020	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	679	1.14	0.38	12	0.99	743.00	2254.00	1114	20240607	-23.79	610	20241210	39.18	1114	-23.79	20240607	610	39.18	20241210	1114	-23.79	20240607	610	39.18	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
15	20241230	110724	57	100.00	KOSPI		금속	N	N	N	N		N	857	45	2	5.54	399841903	471149	72.97	819	864	808	1055	569	812	848.73	0.00	0	17893	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	685	1.15	0.38	12	0.59	743.00	2254.00	1114	20240607	-23.07	610	20241210	40.49	1114	-23.07	20240607	610	40.49	20241210	1114	-23.07	20240607	610	40.49	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
16	20241230	100724	57	100.00	KOSPI		금속	N	N	N	N		N	852	40	2	4.93	325714182	384305	59.52	819	864	808	1055	569	812	847.63	0.00	0	28744	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	681	1.15	0.38	12	0.48	743.00	2254.00	1114	20240607	-23.52	610	20241210	39.67	1114	-23.52	20240607	610	39.67	20241210	1114	-23.52	20240607	610	39.67	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
17	20241230	090726	57	100.00	KOSPI		금속	N	N	N	N		N	835	23	2	2.83	47223091	56982	8.83	819	841	808	1055	569	812	829.04	0.00	0	-3282	843	827	807	791	771	835	799	400	243	500	600	1	1	79983352	668	1.12	0.37	12	0.07	743.00	2254.00	1114	20240607	-25.04	610	20241210	36.89	1114	-25.04	20240607	610	36.89	20241210	1114	-25.04	20240607	610	36.89	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
18	20241227	160722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	812	20	2	2.53	517603968	644345	72.56	800	823	787	1029	555	792	803.30	0.00	0	10657	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	649	1.09	0.36	12	0.81	743.00	2254.00	1114	20240607	-27.11	610	20241210	33.11	1114	-27.11	20240607	610	33.11	20241210	1114	-27.11	20240607	610	33.11	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
19	20241227	150720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	811	19	2	2.40	489110593	609089	68.59	800	823	787	1029	555	792	803.02	0.00	0	6838	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	649	1.09	0.36	12	0.76	743.00	2254.00	1114	20240607	-27.20	610	20241210	32.95	1114	-27.20	20240607	610	32.95	20241210	1114	-27.20	20240607	610	32.95	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
20	20241227	140723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	814	22	2	2.78	428465334	534810	60.22	800	820	787	1029	555	792	801.15	0.00	0	6897	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	651	1.10	0.36	12	0.67	743.00	2254.00	1114	20240607	-26.93	610	20241210	33.44	1114	-26.93	20240607	610	33.44	20241210	1114	-26.93	20240607	610	33.44	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
21	20241227	130723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	800	8	2	1.01	280010918	351440	39.57	800	808	787	1029	555	792	796.75	0.00	0	-37439	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	640	1.08	0.35	12	0.44	743.00	2254.00	1114	20240607	-28.19	610	20241210	31.15	1114	-28.19	20240607	610	31.15	20241210	1114	-28.19	20240607	610	31.15	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
22	20241227	120722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	796	4	2	0.51	233402804	293133	33.01	800	808	787	1029	555	792	796.24	0.00	0	-36798	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	637	1.07	0.35	12	0.37	743.00	2254.00	1114	20240607	-28.55	610	20241210	30.49	1114	-28.55	20240607	610	30.49	20241210	1114	-28.55	20240607	610	30.49	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
23	20241227	110720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	791	-1	5	-0.13	194999856	244870	27.57	800	808	787	1029	555	792	796.34	0.00	0	-40216	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	633	1.06	0.35	12	0.31	743.00	2254.00	1114	20240607	-28.99	610	20241210	29.67	1114	-28.99	20240607	610	29.67	20241210	1114	-28.99	20240607	610	29.67	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
24	20241227	100720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	805	13	2	1.64	102528631	128578	14.48	800	808	787	1029	555	792	797.40	0.00	0	-37973	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	644	1.08	0.36	12	0.16	743.00	2254.00	1114	20240607	-27.74	610	20241210	31.97	1114	-27.74	20240607	610	31.97	20241210	1114	-27.74	20240607	610	31.97	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
25	20241227	090724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	795	3	2	0.38	32461233	40607	4.57	800	808	794	1029	555	792	799.40	0.00	0	-14691	842	816	787	761	732	830	775	400	237	500	580	1	1	79983352	636	1.07	0.35	12	0.05	743.00	2254.00	1114	20240607	-28.64	610	20241210	30.33	1114	-28.64	20240607	610	30.33	20241210	1114	-28.64	20240607	610	30.33	20241210	0.79	N	085310	500	399 억		0	N	N	2	N	00	N
26	20241226	160718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	792	34	2	4.49	701601291	885414	91.82	777	813	758	985	531	758	792.40	0.00	0	-17296	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	633	1.07	0.35	12	1.11	743.00	2254.00	1114	20240607	-28.90	610	20241210	29.84	1114	-28.90	20240607	610	29.84	20241210	1114	-28.90	20240607	610	29.84	20241210	0.72	N	085310	500	399 억		0	N	N	2	N	00	N
27	20241226	150715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	787	29	2	3.83	684893466	864300	89.63	777	813	758	985	531	758	792.43	0.00	0	-16223	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	629	1.06	0.35	12	1.08	743.00	2254.00	1114	20240607	-29.35	610	20241210	29.02	1114	-29.35	20240607	610	29.02	20241210	1114	-29.35	20240607	610	29.02	20241210	0.72	N	085310	500	399 억		0	N	N	1	N	00	N
28	20241226	140714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	790	32	2	4.22	606134952	764660	79.30	777	813	758	985	531	758	792.69	0.00	0	-31071	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	632	1.06	0.35	12	0.96	743.00	2254.00	1114	20240607	-29.08	610	20241210	29.51	1114	-29.08	20240607	610	29.51	20241210	1114	-29.08	20240607	610	29.51	20241210	0.72	N	085310	500	399 억		0	N	N	1	N	00	N
29	20241226	130716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	801	43	2	5.67	422362397	535609	55.54	777	804	758	985	531	758	788.56	0.00	0	-16739	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	641	1.08	0.36	12	0.67	743.00	2254.00	1114	20240607	-28.10	610	20241210	31.31	1114	-28.10	20240607	610	31.31	20241210	1114	-28.10	20240607	610	31.31	20241210	0.72	N	085310	500	399 억		0	N	N	1	N	00	N
30	20241226	120713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	797	39	2	5.15	304312253	387637	40.20	777	804	758	985	531	758	785.04	0.00	0	-25494	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	637	1.07	0.35	12	0.48	743.00	2254.00	1114	20240607	-28.46	610	20241210	30.66	1114	-28.46	20240607	610	30.66	20241210	1114	-28.46	20240607	610	30.66	20241210	0.72	N	085310	500	399 억		0	N	N	1	N	00	N
31	20241226	110714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	786	28	2	3.69	137046955	176612	18.32	777	787	758	985	531	758	775.98	0.00	0	-16825	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	629	1.06	0.35	12	0.22	743.00	2254.00	1114	20240607	-29.44	610	20241210	28.85	1114	-29.44	20240607	610	28.85	20241210	1114	-29.44	20240607	610	28.85	20241210	0.72	N	085310	500	399 억		0	N	N	1	N	00	N
32	20241226	100715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	776	18	2	2.37	98006403	126742	13.14	777	787	758	985	531	758	773.27	0.00	0	-26618	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	621	1.04	0.34	12	0.16	743.00	2254.00	1114	20240607	-30.34	610	20241210	27.21	1114	-30.34	20240607	610	27.21	20241210	1114	-30.34	20240607	610	27.21	20241210	0.72	N	085310	500	399 억		0	N	N	1	N	00	N
33	20241226	090717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	766	8	2	1.06	27167140	35388	3.67	777	780	758	985	531	758	767.69	0.00	0	8001	836	796	770	730	704	784	718	400	227	500	560	1	1	79983352	613	1.03	0.34	12	0.04	743.00	2254.00	1114	20240607	-31.24	610	20241210	25.57	1114	-31.24	20240607	610	25.57	20241210	1114	-31.24	20240607	610	25.57	20241210	0.72	N	085310	500	399 억		0	N	N	1	N	00	N
34	20241224	160715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	758	5	2	0.66	742636443	957242	49.67	769	810	744	978	528	753	775.83	0.00	0	33957	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	606	1.02	0.34	12	1.20	743.00	2254.00	1114	20240607	-31.96	610	20241210	24.26	1114	-31.96	20240607	610	24.26	20241210	1114	-31.96	20240607	610	24.26	20241210	0.70	N	085310	500	399 억		0	N	N	1	N	00	N
35	20241224	150715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	774	21	2	2.79	688761854	886886	46.02	769	810	744	978	528	753	776.61	0.00	0	24689	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	619	1.04	0.34	12	1.11	743.00	2254.00	1114	20240607	-30.52	610	20241210	26.89	1114	-30.52	20240607	610	26.89	20241210	1114	-30.52	20240607	610	26.89	20241210	0.70	N	085310	500	399 억		0	N	N	90	N	00	N
36	20241224	140713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	795	42	2	5.58	320442635	419678	21.78	769	796	744	978	528	753	763.54	0.00	0	1015	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	636	1.07	0.35	12	0.52	743.00	2254.00	1114	20240607	-28.64	610	20241210	30.33	1114	-28.64	20240607	610	30.33	20241210	1114	-28.64	20240607	610	30.33	20241210	0.70	N	085310	500	399 억		0	N	N	90	N	00	N
37	20241224	130715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	771	18	2	2.39	247984262	326771	16.95	769	773	744	978	528	753	758.89	0.00	0	-2608	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	617	1.04	0.34	12	0.41	743.00	2254.00	1114	20240607	-30.79	610	20241210	26.39	1114	-30.79	20240607	610	26.39	20241210	1114	-30.79	20240607	610	26.39	20241210	0.70	N	085310	500	399 억		0	N	N	90	N	00	N
38	20241224	120714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	759	6	2	0.80	219108600	289139	15.00	769	773	744	978	528	753	757.80	0.00	0	2755	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	607	1.02	0.34	12	0.36	743.00	2254.00	1114	20240607	-31.87	610	20241210	24.43	1114	-31.87	20240607	610	24.43	20241210	1114	-31.87	20240607	610	24.43	20241210	0.70	N	085310	500	399 억		0	N	N	90	N	00	N
39	20241224	110716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	765	12	2	1.59	168417592	222216	11.53	769	773	744	978	528	753	757.90	0.00	0	-4277	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	612	1.03	0.34	12	0.28	743.00	2254.00	1114	20240607	-31.33	610	20241210	25.41	1114	-31.33	20240607	610	25.41	20241210	1114	-31.33	20240607	610	25.41	20241210	0.70	N	085310	500	399 억		0	N	N	90	N	00	N
40	20241224	100715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	756	3	2	0.40	143290851	189265	9.82	769	773	744	978	528	753	757.09	0.00	0	3107	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	605	1.02	0.34	12	0.24	743.00	2254.00	1114	20240607	-32.14	610	20241210	23.93	1114	-32.14	20240607	610	23.93	20241210	1114	-32.14	20240607	610	23.93	20241210	0.70	N	085310	500	399 억		0	N	N	90	N	00	N
41	20241224	090718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	761	8	2	1.06	37668652	49229	2.55	769	773	757	978	528	753	765.17	0.00	0	-9986	861	806	765	710	669	834	738	400	225	500	550	1	1	79983352	609	1.02	0.34	12	0.06	743.00	2254.00	1114	20240607	-31.69	610	20241210	24.75	1114	-31.69	20240607	610	24.75	20241210	1114	-31.69	20240607	610	24.75	20241210	0.70	N	085310	500	399 억		0	N	N	90	N	00	N
42	20241223	160708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	753	20	2	2.73	1487683142	1922520	89.75	724	820	724	952	514	733	773.82	0.00	0	8064	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	602	1.01	0.33	12	2.40	743.00	2254.00	1114	20240607	-32.41	610	20241210	23.44	1114	-32.41	20240607	610	23.44	20241210	1114	-32.41	20240607	610	23.44	20241210	0.71	N	085310	500	399 억		0	N	N	90	N	00	N
43	20241223	150714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	759	26	2	3.55	1468714597	1897323	88.58	724	820	724	952	514	733	774.10	0.00	0	7730	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	607	1.02	0.34	12	2.37	743.00	2254.00	1114	20240607	-31.87	610	20241210	24.43	1114	-31.87	20240607	610	24.43	20241210	1114	-31.87	20240607	610	24.43	20241210	0.71	N	085310	500	399 억		0	N	N	18	N	00	N
44	20241223	140709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	756	23	2	3.14	1448614398	1870836	87.34	724	820	724	952	514	733	774.31	0.00	0	10919	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	605	1.02	0.34	12	2.34	743.00	2254.00	1114	20240607	-32.14	610	20241210	23.93	1114	-32.14	20240607	610	23.93	20241210	1114	-32.14	20240607	610	23.93	20241210	0.71	N	085310	500	399 억		0	N	N	18	N	00	N
45	20241223	130709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	756	23	2	3.14	1414307335	1825368	85.22	724	820	724	952	514	733	774.81	0.00	0	11758	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	605	1.02	0.34	12	2.28	743.00	2254.00	1114	20240607	-32.14	610	20241210	23.93	1114	-32.14	20240607	610	23.93	20241210	1114	-32.14	20240607	610	23.93	20241210	0.71	N	085310	500	399 억		0	N	N	18	N	00	N
46	20241223	120711	57	100.00	KOSPI		철강.금속	N	N	N	N		N	769	36	2	4.91	1348944976	1739017	81.18	724	820	724	952	514	733	775.69	0.00	0	-2622	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	615	1.03	0.34	12	2.17	743.00	2254.00	1114	20240607	-30.97	610	20241210	26.07	1114	-30.97	20240607	610	26.07	20241210	1114	-30.97	20240607	610	26.07	20241210	0.71	N	085310	500	399 억		0	N	N	18	N	00	N
47	20241223	110709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	758	25	2	3.41	1310130788	1688172	78.81	724	820	724	952	514	733	776.06	0.00	0	-17170	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	606	1.02	0.34	12	2.11	743.00	2254.00	1114	20240607	-31.96	610	20241210	24.26	1114	-31.96	20240607	610	24.26	20241210	1114	-31.96	20240607	610	24.26	20241210	0.71	N	085310	500	399 억		0	N	N	18	N	00	N
48	20241223	100705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	753	20	2	2.73	1168147082	1501163	70.08	724	820	724	952	514	733	778.16	0.00	0	5256	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	602	1.01	0.33	12	1.88	743.00	2254.00	1114	20240607	-32.41	610	20241210	23.44	1114	-32.41	20240607	610	23.44	20241210	1114	-32.41	20240607	610	23.44	20241210	0.71	N	085310	500	399 억		0	N	N	18	N	00	N
49	20241223	090708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	737	4	2	0.55	45820881	62595	2.92	724	742	724	952	514	733	732.02	0.00	0	16268	905	818	761	674	617	862	718	400	219	500	540	1	1	79983352	589	0.99	0.33	12	0.08	743.00	2254.00	1114	20240607	-33.84	610	20241210	20.82	1114	-33.84	20240607	610	20.82	20241210	1114	-33.84	20240607	610	20.82	20241210	0.71	N	085310	500	399 억		0	N	N	18	N	00	N
50	20241220	160705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	733	15	2	2.09	1648362961	2127805	712.15	710	848	704	933	503	718	774.71	0.00	0	-39994	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	586	0.99	0.33	12	2.66	743.00	2254.00	1114	20240607	-34.20	610	20241210	20.16	1114	-34.20	20240607	610	20.16	20241210	1114	-34.20	20240607	610	20.16	20241210	0.70	N	085310	500	399 억		0	N	N	18	N	00	N
51	20241220	150708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	744	26	2	3.62	1390372940	1778616	595.28	710	848	704	933	503	718	781.72	0.00	0	-82308	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	595	1.00	0.33	12	2.22	743.00	2254.00	1114	20240607	-33.21	610	20241210	21.97	1114	-33.21	20240607	610	21.97	20241210	1114	-33.21	20240607	610	21.97	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
52	20241220	140706	57	100.00	KOSPI		철강.금속	N	N	N	N		N	737	19	2	2.65	226470118	313777	105.02	710	748	704	933	503	718	721.75	0.00	0	-27143	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	589	0.99	0.33	12	0.39	743.00	2254.00	1114	20240607	-33.84	610	20241210	20.82	1114	-33.84	20240607	610	20.82	20241210	1114	-33.84	20240607	610	20.82	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
53	20241220	130705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	717	-1	5	-0.14	111147370	154731	51.79	710	731	705	933	503	718	718.33	0.00	0	-18944	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	573	0.97	0.32	12	0.19	743.00	2254.00	1114	20240607	-35.64	610	20241210	17.54	1114	-35.64	20240607	610	17.54	20241210	1114	-35.64	20240607	610	17.54	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
54	20241220	120704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	725	7	2	0.97	88222278	122909	41.14	710	731	705	933	503	718	717.79	0.00	0	-13761	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	580	0.98	0.32	12	0.15	743.00	2254.00	1114	20240607	-34.92	610	20241210	18.85	1114	-34.92	20240607	610	18.85	20241210	1114	-34.92	20240607	610	18.85	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
55	20241220	110705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	722	4	2	0.56	77296681	107863	36.10	710	729	705	933	503	718	716.62	0.00	0	-10650	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	577	0.97	0.32	12	0.13	743.00	2254.00	1114	20240607	-35.19	610	20241210	18.36	1114	-35.19	20240607	610	18.36	20241210	1114	-35.19	20240607	610	18.36	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
56	20241220	100706	57	100.00	KOSPI		철강.금속	N	N	N	N		N	720	2	2	0.28	53679894	75168	25.16	710	725	705	933	503	718	714.13	0.00	0	-3432	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	576	0.97	0.32	12	0.09	743.00	2254.00	1114	20240607	-35.37	610	20241210	18.03	1114	-35.37	20240607	610	18.03	20241210	1114	-35.37	20240607	610	18.03	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
57	20241220	090707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	708	-10	5	-1.39	9700944	13678	4.58	710	717	705	933	503	718	709.24	0.00	0	2718	750	733	722	705	694	728	700	400	215	500	530	1	1	79983352	566	0.95	0.31	12	0.02	743.00	2254.00	1114	20240607	-36.45	610	20241210	16.07	1114	-36.45	20240607	610	16.07	20241210	1114	-36.45	20240607	610	16.07	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
58	20241219	160704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	718	-17	5	-2.31	214083697	297462	85.53	722	739	711	955	515	735	719.70	0.00	0	7395	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	574	0.97	0.32	12	0.37	743.00	2254.00	1114	20240607	-35.55	610	20241210	17.70	1114	-35.55	20240607	610	17.70	20241210	1114	-35.55	20240607	610	17.70	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
59	20241219	150702	57	100.00	KOSPI		철강.금속	N	N	N	N		N	719	-16	5	-2.18	192749714	267694	76.97	722	739	711	955	515	735	720.04	0.00	0	8290	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	575	0.97	0.32	12	0.33	743.00	2254.00	1114	20240607	-35.46	610	20241210	17.87	1114	-35.46	20240607	610	17.87	20241210	1114	-35.46	20240607	610	17.87	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
60	20241219	140704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	721	-14	5	-1.90	183994211	255530	73.47	722	739	711	955	515	735	720.05	0.00	0	10648	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	577	0.97	0.32	12	0.32	743.00	2254.00	1114	20240607	-35.28	610	20241210	18.20	1114	-35.28	20240607	610	18.20	20241210	1114	-35.28	20240607	610	18.20	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
61	20241219	130703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	725	-10	5	-1.36	175853014	244245	70.22	722	739	711	955	515	735	719.99	0.00	0	10883	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	580	0.98	0.32	12	0.31	743.00	2254.00	1114	20240607	-34.92	610	20241210	18.85	1114	-34.92	20240607	610	18.85	20241210	1114	-34.92	20240607	610	18.85	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
62	20241219	120705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	724	-11	5	-1.50	169709968	235774	67.79	722	739	711	955	515	735	719.80	0.00	0	13485	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	579	0.97	0.32	12	0.29	743.00	2254.00	1114	20240607	-35.01	610	20241210	18.69	1114	-35.01	20240607	610	18.69	20241210	1114	-35.01	20240607	610	18.69	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
63	20241219	110703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	718	-17	5	-2.31	154241197	214335	61.62	722	739	711	955	515	735	719.63	0.00	0	20490	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	574	0.97	0.32	12	0.27	743.00	2254.00	1114	20240607	-35.55	610	20241210	17.70	1114	-35.55	20240607	610	17.70	20241210	1114	-35.55	20240607	610	17.70	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
64	20241219	100655	57	100.00	KOSPI		철강.금속	N	N	N	N		N	719	-16	5	-2.18	104088140	144941	41.67	722	735	711	955	515	735	718.14	0.00	0	21617	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	575	0.97	0.32	12	0.18	743.00	2254.00	1114	20240607	-35.46	610	20241210	17.87	1114	-35.46	20240607	610	17.87	20241210	1114	-35.46	20240607	610	17.87	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
65	20241219	090704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	731	-4	5	-0.54	4549415	6288	1.81	722	735	722	955	515	735	723.51	0.00	0	1849	773	754	738	719	703	746	711	400	220	500	540	1	1	79983352	585	0.98	0.32	12	0.01	743.00	2254.00	1114	20240607	-34.38	610	20241210	19.84	1114	-34.38	20240607	610	19.84	20241210	1114	-34.38	20240607	610	19.84	20241210	0.65	N	085310	500	399 억		0	N	N	74	N	00	N
66	20241218	160700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	735	-14	5	-1.87	255448892	346728	79.15	749	757	722	973	525	749	736.74	0.00	0	-29344	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	588	0.99	0.33	12	0.43	743.00	2254.00	1114	20240607	-34.02	610	20241210	20.49	1114	-34.02	20240607	610	20.49	20241210	1114	-34.02	20240607	610	20.49	20241210	0.56	N	085310	500	399 억		0	N	N	74	N	00	N
67	20241218	150704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	735	-14	5	-1.87	247044770	335290	76.54	749	757	722	973	525	749	736.81	0.00	0	-27231	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	588	0.99	0.33	12	0.42	743.00	2254.00	1114	20240607	-34.02	610	20241210	20.49	1114	-34.02	20240607	610	20.49	20241210	1114	-34.02	20240607	610	20.49	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
68	20241218	140701	57	100.00	KOSPI		철강.금속	N	N	N	N		N	732	-17	5	-2.27	232230219	315073	71.92	749	757	722	973	525	749	737.07	0.00	0	-23677	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	585	0.99	0.32	12	0.39	743.00	2254.00	1114	20240607	-34.29	610	20241210	20.00	1114	-34.29	20240607	610	20.00	20241210	1114	-34.29	20240607	610	20.00	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
69	20241218	130703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	727	-22	5	-2.94	193543190	262093	59.83	749	757	724	973	525	749	738.45	0.00	0	-33958	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	581	0.98	0.32	12	0.33	743.00	2254.00	1114	20240607	-34.74	610	20241210	19.18	1114	-34.74	20240607	610	19.18	20241210	1114	-34.74	20240607	610	19.18	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
70	20241218	120654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	742	-7	5	-0.93	125735191	169377	38.66	749	757	733	973	525	749	742.34	0.00	0	-37111	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	593	1.00	0.33	12	0.21	743.00	2254.00	1114	20240607	-33.39	610	20241210	21.64	1114	-33.39	20240607	610	21.64	20241210	1114	-33.39	20240607	610	21.64	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
71	20241218	110702	57	100.00	KOSPI		철강.금속	N	N	N	N		N	739	-10	5	-1.34	91421378	122818	28.04	749	757	733	973	525	749	744.36	0.00	0	-35025	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	591	0.99	0.33	12	0.15	743.00	2254.00	1114	20240607	-33.66	610	20241210	21.15	1114	-33.66	20240607	610	21.15	20241210	1114	-33.66	20240607	610	21.15	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
72	20241218	100702	57	100.00	KOSPI		철강.금속	N	N	N	N		N	740	-9	5	-1.20	60965135	81988	18.72	749	757	733	973	525	749	743.59	0.00	0	-22567	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	592	1.00	0.33	12	0.10	743.00	2254.00	1114	20240607	-33.57	610	20241210	21.31	1114	-33.57	20240607	610	21.31	20241210	1114	-33.57	20240607	610	21.31	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
73	20241218	090704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	753	4	2	0.53	14123185	18875	4.31	749	757	740	973	525	749	748.25	0.00	0	-12008	772	760	742	730	712	751	721	400	224	500	550	1	1	79983352	602	1.01	0.33	12	0.02	743.00	2254.00	1114	20240607	-32.41	610	20241210	23.44	1114	-32.41	20240607	610	23.44	20241210	1114	-32.41	20240607	610	23.44	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
74	20241217	160659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	749	-12	5	-1.58	321578489	437385	10.05	754	754	724	989	533	761	735.15	0.00	0	22606	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	599	1.01	0.33	12	0.55	743.00	2254.00	1114	20240607	-32.76	610	20241210	22.79	1114	-32.76	20240607	610	22.79	20241210	1114	-32.76	20240607	610	22.79	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
75	20241217	150701	57	100.00	KOSPI		철강.금속	N	N	N	N		N	741	-20	5	-2.63	299929621	408258	9.38	754	754	724	989	533	761	734.65	0.00	0	27282	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	593	1.00	0.33	12	0.51	743.00	2254.00	1114	20240607	-33.48	610	20241210	21.48	1114	-33.48	20240607	610	21.48	20241210	1114	-33.48	20240607	610	21.48	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
76	20241217	140659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	738	-23	5	-3.02	280543546	381978	8.78	754	754	724	989	533	761	734.44	0.00	0	28481	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	590	0.99	0.33	12	0.48	743.00	2254.00	1114	20240607	-33.75	610	20241210	20.98	1114	-33.75	20240607	610	20.98	20241210	1114	-33.75	20240607	610	20.98	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
77	20241217	130649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	730	-31	5	-4.07	266147467	362314	8.32	754	754	724	989	533	761	734.57	0.00	0	28606	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	584	0.98	0.32	12	0.45	743.00	2254.00	1114	20240607	-34.47	610	20241210	19.67	1114	-34.47	20240607	610	19.67	20241210	1114	-34.47	20240607	610	19.67	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
78	20241217	120646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	739	-22	5	-2.89	219187317	297966	6.85	754	754	725	989	533	761	735.61	0.00	0	23322	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	591	0.99	0.33	12	0.37	743.00	2254.00	1114	20240607	-33.66	610	20241210	21.15	1114	-33.66	20240607	610	21.15	20241210	1114	-33.66	20240607	610	21.15	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
79	20241217	110649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	738	-23	5	-3.02	203176016	276255	6.35	754	754	725	989	533	761	735.46	0.00	0	26985	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	590	0.99	0.33	12	0.35	743.00	2254.00	1114	20240607	-33.75	610	20241210	20.98	1114	-33.75	20240607	610	20.98	20241210	1114	-33.75	20240607	610	20.98	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
80	20241217	100652	57	100.00	KOSPI		철강.금속	N	N	N	N		N	735	-26	5	-3.42	169714263	230808	5.30	754	754	725	989	533	761	735.30	0.00	0	24752	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	588	0.99	0.33	12	0.29	743.00	2254.00	1114	20240607	-34.02	610	20241210	20.49	1114	-34.02	20240607	610	20.49	20241210	1114	-34.02	20240607	610	20.49	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
81	20241217	090700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	733	-28	5	-3.68	72822947	98658	2.27	754	754	726	989	533	761	738.12	0.00	0	27224	905	833	777	705	649	869	741	400	228	500	560	1	1	79983352	586	0.99	0.33	12	0.12	743.00	2254.00	1114	20240607	-34.20	610	20241210	20.16	1114	-34.20	20240607	610	20.16	20241210	1114	-34.20	20240607	610	20.16	20241210	0.54	N	085310	500	399 억		0	N	N	3	N	00	N
82	20241216	160652	57	100.00	KOSPI		철강.금속	N	N	N	N		N	761	70	2	10.13	3429152639	4335453	5143.37	721	849	721	898	484	691	790.96	0.00	0	-100269	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	609	1.02	0.34	12	5.42	743.00	2254.00	1114	20240607	-31.69	610	20241210	24.75	1114	-31.69	20240607	610	24.75	20241210	1114	-31.69	20240607	610	24.75	20241210	0.56	N	085310	500	399 억		0	N	N	3	N	00	N
83	20241216	150700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	750	59	2	8.54	3388203424	4281389	5079.24	721	849	721	898	484	691	791.38	0.00	0	-97597	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	600	1.01	0.33	12	5.35	743.00	2254.00	1114	20240607	-32.68	610	20241210	22.95	1114	-32.68	20240607	610	22.95	20241210	1114	-32.68	20240607	610	22.95	20241210	0.56	N	085310	500	399 억		0	N	N	78	N	00	N
84	20241216	140659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	766	75	2	10.85	3152472608	3970696	4710.64	721	849	721	898	484	691	793.93	0.00	0	-110361	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	613	1.03	0.34	12	4.96	743.00	2254.00	1114	20240607	-31.24	610	20241210	25.57	1114	-31.24	20240607	610	25.57	20241210	1114	-31.24	20240607	610	25.57	20241210	0.56	N	085310	500	399 억		0	N	N	78	N	00	N
85	20241216	130700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	786	95	2	13.75	2881221468	3621942	4296.90	721	849	721	898	484	691	795.49	0.00	0	-101636	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	629	1.06	0.35	12	4.53	743.00	2254.00	1114	20240607	-29.44	610	20241210	28.85	1114	-29.44	20240607	610	28.85	20241210	1114	-29.44	20240607	610	28.85	20241210	0.56	N	085310	500	399 억		0	N	N	78	N	00	N
86	20241216	120700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	794	103	2	14.91	2507107521	3150693	3737.83	721	849	721	898	484	691	795.73	0.00	0	-108034	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	635	1.07	0.35	12	3.94	743.00	2254.00	1114	20240607	-28.73	610	20241210	30.16	1114	-28.73	20240607	610	30.16	20241210	1114	-28.73	20240607	610	30.16	20241210	0.56	N	085310	500	399 억		0	N	N	78	N	00	N
87	20241216	110658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	789	98	2	14.18	2353695607	2955646	3506.44	721	849	721	898	484	691	796.34	0.00	0	-100710	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	631	1.06	0.35	12	3.70	743.00	2254.00	1114	20240607	-29.17	610	20241210	29.34	1114	-29.17	20240607	610	29.34	20241210	1114	-29.17	20240607	610	29.34	20241210	0.56	N	085310	500	399 억		0	N	N	78	N	00	N
88	20241216	100700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	794	103	2	14.91	1923927158	2411227	2860.56	721	849	721	898	484	691	797.90	0.00	0	-78808	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	635	1.07	0.35	12	3.01	743.00	2254.00	1114	20240607	-28.73	610	20241210	30.16	1114	-28.73	20240607	610	30.16	20241210	1114	-28.73	20240607	610	30.16	20241210	0.56	N	085310	500	399 억		0	N	N	78	N	00	N
89	20241216	090700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	796	105	2	15.20	541805643	675931	801.89	721	849	721	898	484	691	801.57	0.00	0	-41433	702	696	687	681	672	699	684	400	207	500	510	1	1	79983352	637	1.07	0.35	12	0.85	743.00	2254.00	1114	20240607	-28.55	610	20241210	30.49	1114	-28.55	20240607	610	30.49	20241210	1114	-28.55	20240607	610	30.49	20241210	0.56	N	085310	500	399 억		0	N	N	78	N	00	N
90	20241213	160653	57	100.00	KOSPI		철강.금속	N	N	N	N		N	691	5	2	0.73	57859510	84261	46.74	686	693	678	891	481	686	686.65	0.00	0	274	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	553	0.93	0.31	12	0.11	743.00	2254.00	1114	20240607	-37.97	610	20241210	13.28	1114	-37.97	20240607	610	13.28	20241210	1114	-37.97	20240607	610	13.28	20241210	0.60	N	085310	500	399 억		0	N	N	78	N	00	N
91	20241213	150657	57	100.00	KOSPI		철강.금속	N	N	N	N		N	692	6	2	0.87	53057509	77312	42.88	686	693	678	891	481	686	686.28	0.00	0	-220	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	553	0.93	0.31	12	0.10	743.00	2254.00	1114	20240607	-37.88	610	20241210	13.44	1114	-37.88	20240607	610	13.44	20241210	1114	-37.88	20240607	610	13.44	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
92	20241213	140659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	691	5	2	0.73	49138181	71640	39.74	686	693	678	891	481	686	685.90	0.00	0	-556	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	553	0.93	0.31	12	0.09	743.00	2254.00	1114	20240607	-37.97	610	20241210	13.28	1114	-37.97	20240607	610	13.28	20241210	1114	-37.97	20240607	610	13.28	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
93	20241213	130658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	692	6	2	0.87	38158703	55765	30.93	686	692	678	891	481	686	684.28	0.00	0	-1540	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	553	0.93	0.31	12	0.07	743.00	2254.00	1114	20240607	-37.88	610	20241210	13.44	1114	-37.88	20240607	610	13.44	20241210	1114	-37.88	20240607	610	13.44	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
94	20241213	120659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	687	1	2	0.15	24247355	35594	19.74	686	690	678	891	481	686	681.22	0.00	0	-1591	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	549	0.92	0.30	12	0.04	743.00	2254.00	1114	20240607	-38.33	610	20241210	12.62	1114	-38.33	20240607	610	12.62	20241210	1114	-38.33	20240607	610	12.62	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
95	20241213	110656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	683	-3	5	-0.44	20749209	30490	16.91	686	690	678	891	481	686	680.53	0.00	0	-1034	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	546	0.92	0.30	12	0.04	743.00	2254.00	1114	20240607	-38.69	610	20241210	11.97	1114	-38.69	20240607	610	11.97	20241210	1114	-38.69	20240607	610	11.97	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
96	20241213	100655	57	100.00	KOSPI		철강.금속	N	N	N	N		N	680	-6	5	-0.87	10785404	15848	8.79	686	690	678	891	481	686	680.55	0.00	0	-1500	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	544	0.92	0.30	12	0.02	743.00	2254.00	1114	20240607	-38.96	610	20241210	11.48	1114	-38.96	20240607	610	11.48	20241210	1114	-38.96	20240607	610	11.48	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
97	20241213	090658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	689	3	2	0.44	756124	1101	0.61	686	690	686	891	481	686	686.76	0.00	0	-472	711	698	682	669	653	690	661	400	205	500	500	1	1	79983352	551	0.93	0.31	12	0.00	743.00	2254.00	1114	20240607	-38.15	610	20241210	12.95	1114	-38.15	20240607	610	12.95	20241210	1114	-38.15	20240607	610	12.95	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
98	20241212	160701	57	100.00	KOSPI		철강.금속	N	N	N	N		N	686	1	2	0.15	121937677	180281	89.72	689	695	666	890	480	685	676.38	0.00	0	-49076	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	549	0.92	0.30	12	0.23	743.00	2254.00	1114	20240607	-38.42	610	20241210	12.46	1114	-38.42	20240607	610	12.46	20241210	1114	-38.42	20240607	610	12.46	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
99	20241212	150654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	668	-17	5	-2.48	115458881	170708	84.95	689	695	666	890	480	685	676.35	0.00	0	-48153	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	534	0.90	0.30	12	0.21	743.00	2254.00	1114	20240607	-40.04	610	20241210	9.51	1114	-40.04	20240607	610	9.51	20241210	1114	-40.04	20240607	610	9.51	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
100	20241212	140652	57	100.00	KOSPI		철강.금속	N	N	N	N		N	670	-15	5	-2.19	94645522	139599	69.47	689	695	666	890	480	685	677.98	0.00	0	-39905	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	536	0.90	0.30	12	0.17	743.00	2254.00	1114	20240607	-39.86	610	20241210	9.84	1114	-39.86	20240607	610	9.84	20241210	1114	-39.86	20240607	610	9.84	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
101	20241212	130650	57	100.00	KOSPI		철강.금속	N	N	N	N		N	670	-15	5	-2.19	76599193	112646	56.06	689	695	666	890	480	685	680.00	0.00	0	-28358	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	536	0.90	0.30	12	0.14	743.00	2254.00	1114	20240607	-39.86	610	20241210	9.84	1114	-39.86	20240607	610	9.84	20241210	1114	-39.86	20240607	610	9.84	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
102	20241212	120639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	676	-9	5	-1.31	49663087	72399	36.03	689	695	676	890	480	685	685.96	0.00	0	-16511	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	541	0.91	0.30	12	0.09	743.00	2254.00	1114	20240607	-39.32	610	20241210	10.82	1114	-39.32	20240607	610	10.82	20241210	1114	-39.32	20240607	610	10.82	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
103	20241212	110650	57	100.00	KOSPI		철강.금속	N	N	N	N		N	683	-2	5	-0.29	44509518	64818	32.26	689	695	677	890	480	685	686.68	0.00	0	-14792	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	546	0.92	0.30	12	0.08	743.00	2254.00	1114	20240607	-38.69	610	20241210	11.97	1114	-38.69	20240607	610	11.97	20241210	1114	-38.69	20240607	610	11.97	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
104	20241212	100647	57	100.00	KOSPI		철강.금속	N	N	N	N		N	689	4	2	0.58	22686537	32889	16.37	689	695	680	890	480	685	689.79	0.00	0	-12086	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	551	0.93	0.31	12	0.04	743.00	2254.00	1114	20240607	-38.15	610	20241210	12.95	1114	-38.15	20240607	610	12.95	20241210	1114	-38.15	20240607	610	12.95	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
105	20241212	090654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	680	-5	5	-0.73	1755247	2558	1.27	689	689	680	890	480	685	686.18	0.00	0	-2454	722	703	678	659	634	713	669	400	205	500	500	1	1	79983352	544	0.92	0.30	12	0.00	743.00	2254.00	1114	20240607	-38.96	610	20241210	11.48	1114	-38.96	20240607	610	11.48	20241210	1114	-38.96	20240607	610	11.48	20241210	0.58	N	085310	500	399 억		0	N	N	39	N	00	N
106	20241211	160647	57	100.00	KOSPI		철강.금속	N	N	N	N		N	685	33	2	5.06	136899339	200905	103.40	656	697	653	847	457	652	681.41	0.00	0	45573	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	548	0.92	0.30	12	0.25	743.00	2254.00	1114	20240607	-38.51	610	20241210	12.30	1114	-38.51	20240607	610	12.30	20241210	1114	-38.51	20240607	610	12.30	20241210	0.64	N	085310	500	399 억		0	N	N	39	N	00	N
107	20241211	150543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	688	36	2	5.52	132620078	194662	100.19	656	697	653	847	457	652	681.28	0.00	0	44931	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	550	0.93	0.31	12	0.24	743.00	2254.00	1114	20240607	-38.24	610	20241210	12.79	1114	-38.24	20240607	610	12.79	20241210	1114	-38.24	20240607	610	12.79	20241210	0.64	N	085310	500	399 억		0	N	N	42	N	00	N
108	20241211	140653	57	100.00	KOSPI		철강.금속	N	N	N	N		N	684	32	2	4.91	115781202	170073	87.53	656	697	653	847	457	652	680.77	0.00	0	38102	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	547	0.92	0.30	12	0.21	743.00	2254.00	1114	20240607	-38.60	610	20241210	12.13	1114	-38.60	20240607	610	12.13	20241210	1114	-38.60	20240607	610	12.13	20241210	0.64	N	085310	500	399 억		0	N	N	42	N	00	N
109	20241211	130655	57	100.00	KOSPI		철강.금속	N	N	N	N		N	682	30	2	4.60	91410766	134429	69.19	656	697	653	847	457	652	679.99	0.00	0	32506	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	545	0.92	0.30	12	0.17	743.00	2254.00	1114	20240607	-38.78	610	20241210	11.80	1114	-38.78	20240607	610	11.80	20241210	1114	-38.78	20240607	610	11.80	20241210	0.64	N	085310	500	399 억		0	N	N	42	N	00	N
110	20241211	120656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	681	29	2	4.45	89214082	131211	67.53	656	697	653	847	457	652	679.93	0.00	0	31694	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	545	0.92	0.30	12	0.16	743.00	2254.00	1114	20240607	-38.87	610	20241210	11.64	1114	-38.87	20240607	610	11.64	20241210	1114	-38.87	20240607	610	11.64	20241210	0.64	N	085310	500	399 억		0	N	N	42	N	00	N
111	20241211	110652	57	100.00	KOSPI		철강.금속	N	N	N	N		N	683	31	2	4.75	76956714	113284	58.30	656	697	653	847	457	652	679.33	0.00	0	29331	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	546	0.92	0.30	12	0.14	743.00	2254.00	1114	20240607	-38.69	610	20241210	11.97	1114	-38.69	20240607	610	11.97	20241210	1114	-38.69	20240607	610	11.97	20241210	0.64	N	085310	500	399 억		0	N	N	42	N	00	N
112	20241211	100654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	689	37	2	5.67	57711765	85100	43.80	656	697	653	847	457	652	678.16	0.00	0	28895	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	551	0.93	0.31	12	0.11	743.00	2254.00	1114	20240607	-38.15	610	20241210	12.95	1114	-38.15	20240607	610	12.95	20241210	1114	-38.15	20240607	610	12.95	20241210	0.64	N	085310	500	399 억		0	N	N	42	N	00	N
113	20241211	090657	57	100.00	KOSPI		철강.금속	N	N	N	N		N	659	7	2	1.07	1632939	2492	1.28	656	659	653	847	457	652	655.27	0.00	0	495	696	674	642	620	588	685	631	400	195	500	480	1	1	79983352	527	0.89	0.29	12	0.00	743.00	2254.00	1114	20240607	-40.84	610	20241210	8.03	1114	-40.84	20240607	610	8.03	20241210	1114	-40.84	20240607	610	8.03	20241210	0.64	N	085310	500	399 억		0	N	N	42	N	00	N
114	20241210	160648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	652	14	2	2.19	125731199	193949	56.46	640	664	610	829	447	638	648.25	0.00	0	23838	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	521	0.88	0.29	12	0.24	743.00	2254.00	1114	20240607	-41.47	610	20241210	6.89	1114	-41.47	20240607	610	6.89	20241210	1114	-41.47	20240607	610	6.89	20241210	0.63	N	085310	500	399 억		0	N	N	42	N	00	N
115	20241210	150649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	652	14	2	2.19	118656673	183093	53.30	640	664	610	829	447	638	648.07	0.00	0	20821	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	521	0.88	0.29	12	0.23	743.00	2254.00	1114	20240607	-41.47	610	20241210	6.89	1114	-41.47	20240607	610	6.89	20241210	1114	-41.47	20240607	610	6.89	20241210	0.63	N	085310	500	399 억		0	N	N	14	N	00	N
116	20241210	140650	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	655	17	2	2.66	103375993	159716	46.49	640	664	610	829	447	638	647.25	0.00	0	18977	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	524	0.88	0.29	12	0.20	743.00	2254.00	1114	20240607	-41.20	610	20241210	7.38	1114	-41.20	20240607	610	7.38	20241210	1114	-41.20	20240607	610	7.38	20241210	0.63	N	085310	500	399 억		0	N	N	14	N	00	N
117	20241210	130649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	659	21	2	3.29	83397108	129233	37.62	640	664	610	829	447	638	645.32	0.00	0	15818	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	527	0.89	0.29	12	0.16	743.00	2254.00	1114	20240607	-40.84	610	20241210	8.03	1114	-40.84	20240607	610	8.03	20241210	1114	-40.84	20240607	610	8.03	20241210	0.63	N	085310	500	399 억		0	N	N	14	N	00	N
118	20241210	120649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	654	16	2	2.51	74669960	115906	33.74	640	664	610	829	447	638	644.23	0.00	0	13830	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	523	0.88	0.29	12	0.14	743.00	2254.00	1114	20240607	-41.29	610	20241210	7.21	1114	-41.29	20240607	610	7.21	20241210	1114	-41.29	20240607	610	7.21	20241210	0.63	N	085310	500	399 억		0	N	N	14	N	00	N
119	20241210	110648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	643	5	2	0.78	48260056	75637	22.02	640	650	610	829	447	638	638.05	0.00	0	14714	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	514	0.87	0.29	12	0.09	743.00	2254.00	1114	20240607	-42.28	610	20241210	5.41	1114	-42.28	20240607	610	5.41	20241210	1114	-42.28	20240607	610	5.41	20241210	0.63	N	085310	500	399 억		0	N	N	14	N	00	N
120	20241210	100649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	649	11	2	1.72	31342256	49362	14.37	640	650	610	829	447	638	634.95	0.00	0	10960	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	519	0.87	0.29	12	0.06	743.00	2254.00	1114	20240607	-41.74	610	20241210	6.39	1114	-41.74	20240607	610	6.39	20241210	1114	-41.74	20240607	610	6.39	20241210	0.63	N	085310	500	399 억		0	N	N	14	N	00	N
121	20241210	090653	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	613	-25	5	-3.92	13191689	21059	6.13	640	645	610	829	447	638	626.42	0.00	0	7796	696	667	650	621	604	658	612	400	191	500	470	1	1	79983352	490	0.83	0.27	12	0.03	743.00	2254.00	1114	20240607	-44.97	610	20241210	0.49	1114	-44.97	20240607	610	0.49	20241210	1114	-44.97	20240607	610	0.49	20241210	0.63	N	085310	500	399 억		0	N	N	14	N	00	N
122	20241209	160646	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	638	-45	5	-6.59	218480400	336127	139.58	679	679	633	887	479	683	649.99	0.00	0	-13008	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	510	0.86	0.28	12	0.42	743.00	2254.00	1114	20240607	-42.73	633	20241209	0.79	1114	-42.73	20240607	633	0.79	20241209	1114	-42.73	20240607	633	0.79	20241209	0.73	N	085310	500	399 억		0	N	N	14	N	00	N
123	20241209	150648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	638	-45	5	-6.59	197455072	303050	125.84	679	679	638	887	479	683	651.56	0.00	0	-13269	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	510	0.86	0.28	12	0.38	743.00	2254.00	1114	20240607	-42.73	638	20241209	0.00	1114	-42.73	20240607	638	0.00	20241209	1114	-42.73	20240607	638	0.00	20241209	0.73	N	085310	500	399 억		0	N	N	13	N	00	N
124	20241209	140648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	643	-40	5	-5.86	181430045	278051	115.46	679	679	640	887	479	683	652.51	0.00	0	-13151	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	514	0.87	0.29	12	0.35	743.00	2254.00	1114	20240607	-42.28	640	20241209	0.47	1114	-42.28	20240607	640	0.47	20241209	1114	-42.28	20240607	640	0.47	20241209	0.73	N	085310	500	399 억		0	N	N	13	N	00	N
125	20241209	130650	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	649	-34	5	-4.98	149379238	228425	94.85	679	679	640	887	479	683	653.95	0.00	0	-12115	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	519	0.87	0.29	12	0.29	743.00	2254.00	1114	20240607	-41.74	640	20241209	1.41	1114	-41.74	20240607	640	1.41	20241209	1114	-41.74	20240607	640	1.41	20241209	0.73	N	085310	500	399 억		0	N	N	13	N	00	N
126	20241209	120646	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	652	-31	5	-4.54	140980115	215507	89.49	679	679	640	887	479	683	654.18	0.00	0	-10804	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	521	0.88	0.29	12	0.27	743.00	2254.00	1114	20240607	-41.47	640	20241209	1.88	1114	-41.47	20240607	640	1.88	20241209	1114	-41.47	20240607	640	1.88	20241209	0.73	N	085310	500	399 억		0	N	N	13	N	00	N
127	20241209	110648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	656	-27	5	-3.95	107957854	165076	68.55	679	679	640	887	479	683	653.99	0.00	0	-4872	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	525	0.88	0.29	12	0.21	743.00	2254.00	1114	20240607	-41.11	640	20241209	2.50	1114	-41.11	20240607	640	2.50	20241209	1114	-41.11	20240607	640	2.50	20241209	0.73	N	085310	500	399 억		0	N	N	13	N	00	N
128	20241209	100646	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	650	-33	5	-4.83	79281654	121404	50.41	679	679	640	887	479	683	653.04	0.00	0	-5341	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	520	0.87	0.29	12	0.15	743.00	2254.00	1114	20240607	-41.65	640	20241209	1.56	1114	-41.65	20240607	640	1.56	20241209	1114	-41.65	20240607	640	1.56	20241209	0.73	N	085310	500	399 억		0	N	N	13	N	00	N
129	20241209	090643	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	673	-10	5	-1.46	3812296	5668	2.35	679	679	665	887	479	683	672.60	0.00	0	518	711	697	682	668	653	689	660	400	204	500	500	1	1	79983352	538	0.91	0.30	12	0.01	743.00	2254.00	1114	20240607	-39.59	665	20241209	1.20	1114	-39.59	20240607	665	1.20	20241209	1114	-39.59	20240607	665	1.20	20241209	0.73	N	085310	500	399 억		0	N	N	13	N	00	N
130	20241206	160641	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	683	-9	5	-1.30	163144510	240744	24.66	692	696	667	899	485	692	677.67	0.00	0	14954	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	546	0.92	0.30	12	0.30	743.00	2254.00	1114	20240607	-38.69	667	20241206	2.40	1114	-38.69	20240607	667	2.40	20241206	1114	-38.69	20240607	667	2.40	20241206	0.86	N	085310	500	399 억		0	N	N	13	N	00	N
131	20241206	150644	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	681	-11	5	-1.59	161792650	238763	24.46	692	696	667	899	485	692	677.63	0.00	0	15000	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	545	0.92	0.30	12	0.30	743.00	2254.00	1114	20240607	-38.87	667	20241206	2.10	1114	-38.87	20240607	667	2.10	20241206	1114	-38.87	20240607	667	2.10	20241206	0.86	N	085310	500	399 억		0	N	N	27	N	00	N
132	20241206	140642	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	678	-14	5	-2.02	148898055	219789	22.51	692	696	667	899	485	692	677.46	0.00	0	13992	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	542	0.91	0.30	12	0.27	743.00	2254.00	1114	20240607	-39.14	667	20241206	1.65	1114	-39.14	20240607	667	1.65	20241206	1114	-39.14	20240607	667	1.65	20241206	0.86	N	085310	500	399 억		0	N	N	27	N	00	N
133	20241206	130643	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	673	-19	5	-2.75	139744154	206262	21.13	692	696	667	899	485	692	677.51	0.00	0	13502	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	538	0.91	0.30	12	0.26	743.00	2254.00	1114	20240607	-39.59	667	20241206	0.90	1114	-39.59	20240607	667	0.90	20241206	1114	-39.59	20240607	667	0.90	20241206	0.86	N	085310	500	399 억		0	N	N	27	N	00	N
134	20241206	120639	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	675	-17	5	-2.46	126491371	186642	19.12	692	696	667	899	485	692	677.72	0.00	0	11472	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	540	0.91	0.30	12	0.23	743.00	2254.00	1114	20240607	-39.41	667	20241206	1.20	1114	-39.41	20240607	667	1.20	20241206	1114	-39.41	20240607	667	1.20	20241206	0.86	N	085310	500	399 억		0	N	N	27	N	00	N
135	20241206	110640	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	679	-13	5	-1.88	110702291	163359	16.73	692	696	667	899	485	692	677.66	0.00	0	9428	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	543	0.91	0.30	12	0.20	743.00	2254.00	1114	20240607	-39.05	667	20241206	1.80	1114	-39.05	20240607	667	1.80	20241206	1114	-39.05	20240607	667	1.80	20241206	0.86	N	085310	500	399 억		0	N	N	27	N	00	N
136	20241206	100638	57	100.00	KOSPI		기계	N	N	N	N		N	675	-17	5	-2.46	68684201	100962	10.34	692	696	674	899	485	692	680.30	0.00	0	16339	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	540	0.91	0.30	12	0.13	743.00	2254.00	1114	20240607	-39.41	672	20241204	0.45	1114	-39.41	20240607	672	0.45	20241204	1114	-39.41	20240607	672	0.45	20241204	0.86	N	085310	500	399 억		0	N	N	27	N	00	N
137	20241206	090642	57	100.00	KOSPI		기계	N	N	N	N		N	694	2	2	0.29	9370804	13552	1.39	692	696	690	899	485	692	691.47	0.00	0	5329	800	746	716	662	632	731	647	400	207	500	510	1	1	79983352	555	0.93	0.31	12	0.02	743.00	2254.00	1114	20240607	-37.70	672	20241204	3.27	1114	-37.70	20240607	672	3.27	20241204	1114	-37.70	20240607	672	3.27	20241204	0.86	N	085310	500	399 억		0	N	N	27	N	00	N
138	20241205	160631	57	100.00	KOSPI		기계	N	N	N	N		N	692	7	2	1.02	712405905	973986	68.77	770	770	686	890	480	685	731.43	0.00	0	-57018	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	553	0.93	0.31	12	1.22	743.00	2254.00	1114	20240607	-37.88	672	20241204	2.98	1114	-37.88	20240607	672	2.98	20241204	1114	-37.88	20240607	672	2.98	20241204	0.62	N	085310	500	399 억		0	N	N	27	N	00	N
139	20241205	150635	57	100.00	KOSPI		기계	N	N	N	N		N	701	16	2	2.34	694956442	948800	66.99	770	770	690	890	480	685	732.46	0.00	0	-59338	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	561	0.94	0.31	12	1.19	743.00	2254.00	1114	20240607	-37.07	672	20241204	4.32	1114	-37.07	20240607	672	4.32	20241204	1114	-37.07	20240607	672	4.32	20241204	0.62	N	085310	500	399 억		0	N	N	7	N	00	N
140	20241205	140626	57	100.00	KOSPI		기계	N	N	N	N		N	694	9	2	1.31	662090439	901641	63.66	770	770	693	890	480	685	734.32	0.00	0	-54126	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	555	0.93	0.31	12	1.13	743.00	2254.00	1114	20240607	-37.70	672	20241204	3.27	1114	-37.70	20240607	672	3.27	20241204	1114	-37.70	20240607	672	3.27	20241204	0.62	N	085310	500	399 억		0	N	N	7	N	00	N
141	20241205	130631	57	100.00	KOSPI		기계	N	N	N	N		N	696	11	2	1.61	637419355	866144	61.15	770	770	695	890	480	685	735.93	0.00	0	-56369	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	557	0.94	0.31	12	1.08	743.00	2254.00	1114	20240607	-37.52	672	20241204	3.57	1114	-37.52	20240607	672	3.57	20241204	1114	-37.52	20240607	672	3.57	20241204	0.62	N	085310	500	399 억		0	N	N	7	N	00	N
142	20241205	120632	57	100.00	KOSPI		기계	N	N	N	N		N	698	13	2	1.90	614920259	833986	58.88	770	770	695	890	480	685	737.33	0.00	0	-53759	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	558	0.94	0.31	12	1.04	743.00	2254.00	1114	20240607	-37.34	672	20241204	3.87	1114	-37.34	20240607	672	3.87	20241204	1114	-37.34	20240607	672	3.87	20241204	0.62	N	085310	500	399 억		0	N	N	7	N	00	N
143	20241205	110632	57	100.00	KOSPI		기계	N	N	N	N		N	706	21	2	3.07	576575282	779243	55.02	770	770	695	890	480	685	739.92	0.00	0	-52585	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	565	0.95	0.31	12	0.97	743.00	2254.00	1114	20240607	-36.62	672	20241204	5.06	1114	-36.62	20240607	672	5.06	20241204	1114	-36.62	20240607	672	5.06	20241204	0.62	N	085310	500	399 억		0	N	N	7	N	00	N
144	20241205	100628	57	100.00	KOSPI		기계	N	N	N	N		N	705	20	2	2.92	534659544	719814	50.82	770	770	695	890	480	685	742.77	0.00	0	-56438	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	564	0.95	0.31	12	0.90	743.00	2254.00	1114	20240607	-36.71	672	20241204	4.91	1114	-36.71	20240607	672	4.91	20241204	1114	-36.71	20240607	672	4.91	20241204	0.62	N	085310	500	399 억		0	N	N	7	N	00	N
145	20241205	090632	57	100.00	KOSPI		기계	N	N	N	N		N	744	59	2	8.61	312006136	410095	28.95	770	770	740	890	480	685	760.81	0.00	0	-33150	761	722	697	658	633	710	646	400	205	500	500	1	1	79983352	595	1.00	0.33	12	0.51	743.00	2254.00	1114	20240607	-33.21	672	20241204	10.71	1114	-33.21	20240607	672	10.71	20241204	1114	-33.21	20240607	672	10.71	20241204	0.62	N	085310	500	399 억		0	N	N	7	N	00	N
146	20241204	160621	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	685	-29	5	-4.06	876230153	1254402	145.39	712	736	672	928	500	714	698.52	0.00	0	-6259	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	548	0.92	0.30	12	1.57	743.00	2254.00	1114	20240607	-38.51	672	20241204	1.93	1114	-38.51	20240607	672	1.93	20241204	1114	-38.51	20240607	672	1.93	20241204	0.59	N	085310	500	399 억		0	N	N	7	N	00	N
147	20241204	150622	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	693	-21	5	-2.94	816989236	1168273	135.41	712	736	672	928	500	714	699.31	0.00	0	-3575	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	554	0.93	0.31	12	1.46	743.00	2254.00	1114	20240607	-37.79	672	20241204	3.12	1114	-37.79	20240607	672	3.12	20241204	1114	-37.79	20240607	672	3.12	20241204	0.59	N	085310	500	399 억		0	N	N	98	N	00	N
148	20241204	140621	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	698	-16	5	-2.24	720166262	1030281	119.42	712	736	672	928	500	714	699.00	0.00	0	-11126	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	558	0.94	0.31	12	1.29	743.00	2254.00	1114	20240607	-37.34	672	20241204	3.87	1114	-37.34	20240607	672	3.87	20241204	1114	-37.34	20240607	672	3.87	20241204	0.59	N	085310	500	399 억		0	N	N	98	N	00	N
149	20241204	130618	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	697	-17	5	-2.38	574551838	823117	95.40	712	731	672	928	500	714	698.02	0.00	0	-7008	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	557	0.94	0.31	12	1.03	743.00	2254.00	1114	20240607	-37.43	672	20241204	3.72	1114	-37.43	20240607	672	3.72	20241204	1114	-37.43	20240607	672	3.72	20241204	0.59	N	085310	500	399 억		0	N	N	98	N	00	N
150	20241204	120616	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	721	7	2	0.98	485785366	695779	80.65	712	731	672	928	500	714	698.19	0.00	0	-12771	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	577	0.97	0.32	12	0.87	743.00	2254.00	1114	20240607	-35.28	672	20241204	7.29	1114	-35.28	20240607	672	7.29	20241204	1114	-35.28	20240607	672	7.29	20241204	0.59	N	085310	500	399 억		0	N	N	98	N	00	N
151	20241204	110608	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	684	-30	5	-4.20	442782502	634753	73.57	712	731	672	928	500	714	697.57	0.00	0	-12862	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	547	0.92	0.30	12	0.79	743.00	2254.00	1114	20240607	-38.60	672	20241204	1.79	1114	-38.60	20240607	672	1.79	20241204	1114	-38.60	20240607	672	1.79	20241204	0.59	N	085310	500	399 억		0	N	N	98	N	00	N
152	20241204	100613	57	100.00	KOSPI		기계	N	N	N	N		N	687	-27	5	-3.78	284492426	402124	46.61	712	731	683	928	500	714	707.47	0.00	0	-7606	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	549	0.92	0.30	12	0.50	743.00	2254.00	1114	20240607	-38.33	679	20241202	1.18	1114	-38.33	20240607	679	1.18	20241202	1114	-38.33	20240607	679	1.18	20241202	0.59	N	085310	500	399 억		0	N	N	98	N	00	N
153	20241204	090621	57	100.00	KOSPI		기계	N	N	N	N		N	706	-8	5	-1.12	132862580	186140	21.57	712	731	700	928	500	714	713.78	0.00	0	-9896	740	726	703	689	666	734	697	400	214	500	520	1	1	79983352	565	0.95	0.31	12	0.23	743.00	2254.00	1114	20240607	-36.62	679	20241202	3.98	1114	-36.62	20240607	679	3.98	20241202	1114	-36.62	20240607	679	3.98	20241202	0.59	N	085310	500	399 억		0	N	N	98	N	00	N
154	20241203	160647	57	100.00	KOSPI		기계	N	N	N	N		N	714	-1	5	-0.14	303784367	435762	113.98	707	717	680	929	501	715	697.13	0.00	0	17977	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	571	0.96	0.32	12	0.54	743.00	2254.00	1114	20240607	-35.91	679	20241202	5.15	1114	-35.91	20240607	679	5.15	20241202	1114	-35.91	20240607	679	5.15	20241202	0.57	N	085310	500	399 억		0	N	N	98	N	00	N
155	20241203	150712	57	100.00	KOSPI		기계	N	N	N	N		N	714	-1	5	-0.14	299747357	430110	112.50	707	717	680	929	501	715	696.91	0.00	0	18025	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	571	0.96	0.32	12	0.54	743.00	2254.00	1114	20240607	-35.91	679	20241202	5.15	1114	-35.91	20240607	679	5.15	20241202	1114	-35.91	20240607	679	5.15	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
156	20241203	140658	57	100.00	KOSPI		기계	N	N	N	N		N	713	-2	5	-0.28	288431588	414187	108.33	707	717	680	929	501	715	696.38	0.00	0	17666	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	570	0.96	0.32	12	0.52	743.00	2254.00	1114	20240607	-36.00	679	20241202	5.01	1114	-36.00	20240607	679	5.01	20241202	1114	-36.00	20240607	679	5.01	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
157	20241203	130659	57	100.00	KOSPI		기계	N	N	N	N		N	705	-10	5	-1.40	253524546	364936	95.45	707	717	680	929	501	715	694.71	0.00	0	17665	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	564	0.95	0.31	12	0.46	743.00	2254.00	1114	20240607	-36.71	679	20241202	3.83	1114	-36.71	20240607	679	3.83	20241202	1114	-36.71	20240607	679	3.83	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
158	20241203	120711	57	100.00	KOSPI		기계	N	N	N	N		N	705	-10	5	-1.40	246806185	355419	92.96	707	717	680	929	501	715	694.41	0.00	0	17743	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	564	0.95	0.31	12	0.44	743.00	2254.00	1114	20240607	-36.71	679	20241202	3.83	1114	-36.71	20240607	679	3.83	20241202	1114	-36.71	20240607	679	3.83	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
159	20241203	110653	57	100.00	KOSPI		기계	N	N	N	N		N	695	-20	5	-2.80	211293354	304666	79.69	707	717	680	929	501	715	693.52	0.00	0	12751	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	556	0.94	0.31	12	0.38	743.00	2254.00	1114	20240607	-37.61	679	20241202	2.36	1114	-37.61	20240607	679	2.36	20241202	1114	-37.61	20240607	679	2.36	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
160	20241203	100641	57	100.00	KOSPI		기계	N	N	N	N		N	700	-15	5	-2.10	179283749	258931	67.72	707	717	680	929	501	715	692.40	0.00	0	17013	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	560	0.94	0.31	12	0.32	743.00	2254.00	1114	20240607	-37.16	679	20241202	3.09	1114	-37.16	20240607	679	3.09	20241202	1114	-37.16	20240607	679	3.09	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
161	20241203	090638	57	100.00	KOSPI		기계	N	N	N	N		N	717	2	2	0.28	6706007	9609	2.51	707	717	680	929	501	715	697.89	0.00	0	289	777	745	712	680	647	729	664	400	214	500	520	1	1	79983352	573	0.97	0.32	12	0.01	743.00	2254.00	1114	20240607	-35.64	679	20241202	5.60	1114	-35.64	20240607	679	5.60	20241202	1114	-35.64	20240607	679	5.60	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
162	20241202	160624	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	715	-25	5	-3.38	268375404	382328	161.95	740	744	679	962	518	740	701.95	0.00	0	-843	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	572	0.96	0.32	12	0.48	743.00	2254.00	1114	20240607	-35.82	679	20241202	5.30	1114	-35.82	20240607	679	5.30	20241202	1114	-35.82	20240607	679	5.30	20241202	0.57	N	085310	500	399 억		0	N	N	46	N	00	N
163	20241202	150714	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	705	-35	5	-4.73	260200042	370838	157.08	740	744	679	962	518	740	701.65	0.00	0	2110	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	564	0.95	0.31	12	0.46	743.00	2254.00	1114	20240607	-36.71	679	20241202	3.83	1114	-36.71	20240607	679	3.83	20241202	1114	-36.71	20240607	679	3.83	20241202	0.57	N	085310	500	399 억		0	N	N	9	N	00	N
164	20241202	140651	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	707	-33	5	-4.46	251407307	358369	151.80	740	744	679	962	518	740	701.53	0.00	0	3225	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	565	0.95	0.31	12	0.45	743.00	2254.00	1114	20240607	-36.54	679	20241202	4.12	1114	-36.54	20240607	679	4.12	20241202	1114	-36.54	20240607	679	4.12	20241202	0.57	N	085310	500	399 억		0	N	N	9	N	00	N
165	20241202	130640	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	706	-34	5	-4.59	247029532	352151	149.17	740	744	679	962	518	740	701.49	0.00	0	2718	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	565	0.95	0.31	12	0.44	743.00	2254.00	1114	20240607	-36.62	679	20241202	3.98	1114	-36.62	20240607	679	3.98	20241202	1114	-36.62	20240607	679	3.98	20241202	0.57	N	085310	500	399 억		0	N	N	9	N	00	N
166	20241202	120653	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	714	-26	5	-3.51	226089505	322828	136.74	740	744	679	962	518	740	700.34	0.00	0	4485	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	571	0.96	0.32	12	0.40	743.00	2254.00	1114	20240607	-35.91	679	20241202	5.15	1114	-35.91	20240607	679	5.15	20241202	1114	-35.91	20240607	679	5.15	20241202	0.57	N	085310	500	399 억		0	N	N	9	N	00	N
167	20241202	110619	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	710	-30	5	-4.05	217851095	311272	131.85	740	744	679	962	518	740	699.87	0.00	0	5933	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	568	0.96	0.31	12	0.39	743.00	2254.00	1114	20240607	-36.27	679	20241202	4.57	1114	-36.27	20240607	679	4.57	20241202	1114	-36.27	20240607	679	4.57	20241202	0.57	N	085310	500	399 억		0	N	N	9	N	00	N
168	20241202	100622	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	687	-53	5	-7.16	157163675	223740	94.77	740	744	679	962	518	740	702.44	0.00	0	19601	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	549	0.92	0.30	12	0.28	743.00	2254.00	1114	20240607	-38.33	679	20241202	1.18	1114	-38.33	20240607	679	1.18	20241202	1114	-38.33	20240607	679	1.18	20241202	0.57	N	085310	500	399 억		0	N	N	9	N	00	N
169	20241202	090620	57	100.00	KOSPI		기계	N	N	N	N		N	741	1	2	0.14	1413477	1910	0.81	740	744	740	962	518	740	740.04	0.00	0	-35	752	745	740	733	728	743	731	400	222	500	540	1	1	79983352	593	1.00	0.33	12	0.00	743.00	2254.00	1114	20240607	-33.48	735	20241115	0.82	1114	-33.48	20240607	735	0.82	20241115	1114	-33.48	20240607	735	0.82	20241115	0.57	N	085310	500	399 억		0	N	N	9	N	00	N