KissMeData/069460/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160647	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
3	20241231	150648	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
4	20241231	140646	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
5	20241231	130648	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
6	20241231	120647	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
7	20241231	110646	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
8	20241231	100642	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
9	20241231	090649	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501835810	388546	61.25	1255	1369	1255	1678	904	1291	1291.59	1.02	-9593	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	691235	N	N	1	N	N
10	20241230	160644	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-10	5	-0.77	501074896	387952	61.15	1255	1369	1255	1678	904	1291	1291.59	1.03	0	-41401	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	868	24.63	0.91	12	0.57	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.43	N	069460	500	338 억	700828	N	N	1	N	N
11	20241230	150648	57	100.00	KOSPI	금속	N	N	N	N	N	1277	-14	5	-1.08	498306036	385787	60.81	1255	1369	1255	1678	904	1291	1291.66	1.03	0	-39793	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	866	24.56	0.91	12	0.57	52.00	1404.00	1422	20241127	-10.20	921	20240621	38.65	1422	-10.20	20241127	921	38.65	20240621	1422	-10.20	20241127	921	38.65	20240621	9.43	N	069460	500	338 억	700828	N	N	1	N	N
12	20241230	140647	57	100.00	KOSPI	금속	N	N	N	N	N	1288	-3	5	-0.23	381915689	294442	46.41	1255	1369	1255	1678	904	1291	1297.08	1.03	0	-26760	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	873	24.77	0.92	12	0.43	52.00	1404.00	1422	20241127	-9.42	921	20240621	39.85	1422	-9.42	20241127	921	39.85	20240621	1422	-9.42	20241127	921	39.85	20240621	9.43	N	069460	500	338 억	700828	N	N	1	N	N
13	20241230	130646	57	100.00	KOSPI	금속	N	N	N	N	N	1292	1	2	0.08	317430306	244090	38.48	1255	1369	1255	1678	904	1291	1300.46	1.03	0	-5551	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	876	24.85	0.92	12	0.36	52.00	1404.00	1422	20241127	-9.14	921	20240621	40.28	1422	-9.14	20241127	921	40.28	20240621	1422	-9.14	20241127	921	40.28	20240621	9.43	N	069460	500	338 억	700828	N	N	1	N	N
14	20241230	120644	57	100.00	KOSPI	금속	N	N	N	N	N	1295	4	2	0.31	276022835	211835	33.39	1255	1369	1255	1678	904	1291	1303.01	1.03	0	-7235	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	878	24.90	0.92	12	0.31	52.00	1404.00	1422	20241127	-8.93	921	20240621	40.61	1422	-8.93	20241127	921	40.61	20240621	1422	-8.93	20241127	921	40.61	20240621	9.43	N	069460	500	338 억	700828	N	N	1	N	N
15	20241230	110645	57	100.00	KOSPI	금속	N	N	N	N	N	1300	9	2	0.70	248657693	190623	30.05	1255	1369	1255	1678	904	1291	1304.45	1.03	0	-8223	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	881	25.00	0.93	12	0.28	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1422	-8.58	20241127	921	41.15	20240621	1422	-8.58	20241127	921	41.15	20240621	9.43	N	069460	500	338 억	700828	N	N	1	N	N
16	20241230	100646	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-1	5	-0.08	52100577	40532	6.39	1255	1369	1255	1678	904	1291	1285.42	1.03	0	-391	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	874	24.81	0.92	12	0.06	52.00	1404.00	1422	20241127	-9.28	921	20240621	40.07	1422	-9.28	20241127	921	40.07	20240621	1422	-9.28	20241127	921	40.07	20240621	9.43	N	069460	500	338 억	700828	N	N	1	N	N
17	20241230	090647	57	100.00	KOSPI	금속	N	N	N	N	N	1358	67	2	5.19	1665849	1302	0.21	1255	1369	1255	1678	904	1291	1279.45	1.03	0	181	1450	1370	1317	1237	1184	1344	1211	339	387	500	870	1	1	67784177	921	26.12	0.97	12	0.00	52.00	1404.00	1422	20241127	-4.50	921	20240621	47.45	1422	-4.50	20241127	921	47.45	20240621	1422	-4.50	20241127	921	47.45	20240621	9.43	N	069460	500	338 억	700828	Y	N	1	N	N
18	20241227	160643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1291	-106	5	-7.59	835483449	634217	58.22	1397	1397	1264	1816	978	1397	1317.35	1.30	0	-174002	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	875	24.83	0.92	12	0.94	52.00	1404.00	1422	20241127	-9.21	921	20240621	40.17	1422	-9.21	20241127	921	40.17	20240621	1422	-9.21	20241127	921	40.17	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
19	20241227	150642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-111	5	-7.95	763471967	578121	53.07	1397	1397	1265	1816	978	1397	1320.61	1.30	0	-155395	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	872	24.73	0.92	12	0.85	52.00	1404.00	1422	20241127	-9.56	921	20240621	39.63	1422	-9.56	20241127	921	39.63	20240621	1422	-9.56	20241127	921	39.63	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
20	20241227	140645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	-112	5	-8.02	622530670	469030	43.06	1397	1397	1279	1816	978	1397	1327.27	1.30	0	-121554	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	871	24.71	0.92	12	0.69	52.00	1404.00	1422	20241127	-9.63	921	20240621	39.52	1422	-9.63	20241127	921	39.52	20240621	1422	-9.63	20241127	921	39.52	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
21	20241227	130644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	-94	5	-6.73	576890099	433657	39.81	1397	1397	1280	1816	978	1397	1330.29	1.30	0	-113413	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	883	25.06	0.93	12	0.64	52.00	1404.00	1422	20241127	-8.37	921	20240621	41.48	1422	-8.37	20241127	921	41.48	20240621	1422	-8.37	20241127	921	41.48	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
22	20241227	120644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-97	5	-6.94	462379673	345842	31.75	1397	1397	1294	1816	978	1397	1336.97	1.30	0	-90726	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	881	25.00	0.93	12	0.51	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1422	-8.58	20241127	921	41.15	20240621	1422	-8.58	20241127	921	41.15	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
23	20241227	110642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1323	-74	5	-5.30	370714910	276444	25.38	1397	1397	1294	1816	978	1397	1341.01	1.30	0	-55876	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	897	25.44	0.94	12	0.41	52.00	1404.00	1422	20241127	-6.96	921	20240621	43.65	1422	-6.96	20241127	921	43.65	20240621	1422	-6.96	20241127	921	43.65	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
24	20241227	100641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-49	5	-3.51	226163887	166609	15.29	1397	1397	1316	1816	978	1397	1357.45	1.30	0	-18806	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	914	25.92	0.96	12	0.25	52.00	1404.00	1422	20241127	-5.20	921	20240621	46.36	1422	-5.20	20241127	921	46.36	20240621	1422	-5.20	20241127	921	46.36	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
25	20241227	090645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1380	-17	5	-1.22	25641980	18569	1.70	1397	1397	1378	1816	978	1397	1380.90	1.30	0	-8381	1465	1430	1375	1340	1285	1448	1358	339	419	500	940	1	1	67784177	935	26.54	0.98	12	0.03	52.00	1404.00	1422	20241127	-2.95	921	20240621	49.84	1422	-2.95	20241127	921	49.84	20240621	1422	-2.95	20241127	921	49.84	20240621	9.22	N	069460	500	338 억	882856	N	N	1	N	N
26	20241226	160640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1397	7	2	0.50	1515591392	1088316	227.65	1377	1410	1320	1807	973	1390	1392.60	1.35	0	-20793	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	947	26.87	1.00	12	1.61	52.00	1404.00	1422	20241127	-1.76	921	20240621	51.68	1422	-1.76	20241127	921	51.68	20240621	1422	-1.76	20241127	921	51.68	20240621	9.13	N	069460	500	338 억	916344	N	N	1	N	N
27	20241226	150637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1393	3	2	0.22	1413843125	1015190	212.35	1377	1410	1320	1807	973	1390	1392.69	1.35	0	-16128	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	944	26.79	0.99	12	1.50	52.00	1404.00	1422	20241127	-2.04	921	20240621	51.25	1422	-2.04	20241127	921	51.25	20240621	1422	-2.04	20241127	921	51.25	20240621	9.13	N	069460	500	338 억	916344	N	N	0	N	N
28	20241226	140636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1403	13	2	0.94	1014370001	727514	152.18	1377	1410	1365	1807	973	1390	1394.30	1.35	0	-5709	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	951	26.98	1.00	12	1.07	52.00	1404.00	1422	20241127	-1.34	921	20240621	52.33	1422	-1.34	20241127	921	52.33	20240621	1422	-1.34	20241127	921	52.33	20240621	9.13	N	069460	500	338 억	916344	N	N	0	N	N
29	20241226	130639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1393	3	2	0.22	793493451	569220	119.07	1377	1410	1365	1807	973	1390	1394.00	1.35	0	-31199	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	944	26.79	0.99	12	0.84	52.00	1404.00	1422	20241127	-2.04	921	20240621	51.25	1422	-2.04	20241127	921	51.25	20240621	1422	-2.04	20241127	921	51.25	20240621	9.13	N	069460	500	338 억	916344	N	N	0	N	N
30	20241226	120635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1391	1	2	0.07	646960007	463943	97.05	1377	1410	1365	1807	973	1390	1394.48	1.35	0	-40808	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	943	26.75	0.99	12	0.68	52.00	1404.00	1422	20241127	-2.18	921	20240621	51.03	1422	-2.18	20241127	921	51.03	20240621	1422	-2.18	20241127	921	51.03	20240621	9.13	N	069460	500	338 억	916344	N	N	0	N	N
31	20241226	110638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1398	8	2	0.58	350457501	251289	52.56	1377	1410	1365	1807	973	1390	1394.64	1.35	0	25026	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	948	26.88	1.00	12	0.37	52.00	1404.00	1422	20241127	-1.69	921	20240621	51.79	1422	-1.69	20241127	921	51.79	20240621	1422	-1.69	20241127	921	51.79	20240621	9.13	N	069460	500	338 억	916344	N	N	0	N	N
32	20241226	100638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1392	2	2	0.14	151804720	108758	22.75	1377	1410	1365	1807	973	1390	1395.80	1.35	0	27257	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	944	26.77	0.99	12	0.16	52.00	1404.00	1422	20241127	-2.11	921	20240621	51.14	1422	-2.11	20241127	921	51.14	20240621	1422	-2.11	20241127	921	51.14	20240621	9.13	N	069460	500	338 억	916344	N	N	0	N	N
33	20241226	090639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1410	20	2	1.44	46574974	33419	6.99	1377	1410	1365	1807	973	1390	1393.67	1.35	0	7452	1420	1404	1389	1373	1358	1397	1366	339	417	500	940	1	1	67784177	956	27.12	1.00	12	0.05	52.00	1404.00	1422	20241127	-0.84	921	20240621	53.09	1422	-0.84	20241127	921	53.09	20240621	1422	-0.84	20241127	921	53.09	20240621	9.13	N	069460	500	338 억	916344	N	N	0	N	N
34	20241224	160637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1390	-2	5	-0.14	664462312	478043	83.17	1392	1405	1374	1809	975	1392	1389.96	1.39	0	-39165	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	942	26.73	0.99	12	0.71	52.00	1404.00	1422	20241127	-2.25	921	20240621	50.92	1422	-2.25	20241127	921	50.92	20240621	1422	-2.25	20241127	921	50.92	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
35	20241224	150637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1392	0	3	0.00	614590628	442193	76.93	1392	1405	1374	1809	975	1392	1389.87	1.39	0	-46006	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	944	26.77	0.99	12	0.65	52.00	1404.00	1422	20241127	-2.11	921	20240621	51.14	1422	-2.11	20241127	921	51.14	20240621	1422	-2.11	20241127	921	51.14	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
36	20241224	140635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1391	-1	5	-0.07	539285208	388171	67.53	1392	1405	1374	1809	975	1392	1389.30	1.39	0	-60514	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	943	26.75	0.99	12	0.57	52.00	1404.00	1422	20241127	-2.18	921	20240621	51.03	1422	-2.18	20241127	921	51.03	20240621	1422	-2.18	20241127	921	51.03	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
37	20241224	130637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1393	1	2	0.07	436703372	314287	54.68	1392	1405	1374	1809	975	1392	1389.51	1.39	0	-57256	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	944	26.79	0.99	12	0.46	52.00	1404.00	1422	20241127	-2.04	921	20240621	51.25	1422	-2.04	20241127	921	51.25	20240621	1422	-2.04	20241127	921	51.25	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
38	20241224	120636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1385	-7	5	-0.50	368465723	265047	46.11	1392	1405	1374	1809	975	1392	1390.19	1.39	0	-49180	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	939	26.63	0.99	12	0.39	52.00	1404.00	1422	20241127	-2.60	921	20240621	50.38	1422	-2.60	20241127	921	50.38	20240621	1422	-2.60	20241127	921	50.38	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
39	20241224	110637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1392	0	3	0.00	307960593	221461	38.53	1392	1405	1374	1809	975	1392	1390.59	1.39	0	-14693	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	944	26.77	0.99	12	0.33	52.00	1404.00	1422	20241127	-2.11	921	20240621	51.14	1422	-2.11	20241127	921	51.14	20240621	1422	-2.11	20241127	921	51.14	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
40	20241224	100637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1400	8	2	0.57	196074906	140709	24.48	1392	1405	1383	1809	975	1392	1393.48	1.39	0	18345	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	949	26.92	1.00	12	0.21	52.00	1404.00	1422	20241127	-1.55	921	20240621	52.01	1422	-1.55	20241127	921	52.01	20240621	1422	-1.55	20241127	921	52.01	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
41	20241224	090640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1394	2	2	0.14	8791069	6330	1.10	1392	1400	1383	1809	975	1392	1388.79	1.39	0	-4425	1446	1418	1372	1344	1298	1433	1359	339	417	500	940	1	1	67784177	945	26.81	0.99	12	0.01	52.00	1404.00	1422	20241127	-1.97	921	20240621	51.36	1422	-1.97	20241127	921	51.36	20240621	1422	-1.97	20241127	921	51.36	20240621	8.73	N	069460	500	338 억	945127	N	N	58	N	N
42	20241223	160631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1392	45	2	3.34	790721801	573381	98.35	1347	1400	1326	1751	943	1347	1379.05	1.15	0	150578	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	944	26.77	0.99	12	0.85	52.00	1404.00	1422	20241127	-2.11	921	20240621	51.14	1422	-2.11	20241127	921	51.14	20240621	1422	-2.11	20241127	921	51.14	20240621	9.10	N	069460	500	338 억	778569	N	N	58	N	N
43	20241223	150636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1388	41	2	3.04	757028604	549124	94.19	1347	1400	1326	1751	943	1347	1378.61	1.15	0	145509	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	941	26.69	0.99	12	0.81	52.00	1404.00	1422	20241127	-2.39	921	20240621	50.71	1422	-2.39	20241127	921	50.71	20240621	1422	-2.39	20241127	921	50.71	20240621	9.10	N	069460	500	338 억	778569	N	N	11	N	N
44	20241223	140631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1396	49	2	3.64	650283618	472416	81.03	1347	1400	1326	1751	943	1347	1376.51	1.15	0	162336	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	946	26.85	0.99	12	0.70	52.00	1404.00	1422	20241127	-1.83	921	20240621	51.57	1422	-1.83	20241127	921	51.57	20240621	1422	-1.83	20241127	921	51.57	20240621	9.10	N	069460	500	338 억	778569	N	N	11	N	N
45	20241223	130631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1393	46	2	3.41	539559375	393004	67.41	1347	1400	1326	1751	943	1347	1372.91	1.15	0	136434	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	944	26.79	0.99	12	0.58	52.00	1404.00	1422	20241127	-2.04	921	20240621	51.25	1422	-2.04	20241127	921	51.25	20240621	1422	-2.04	20241127	921	51.25	20240621	9.10	N	069460	500	338 억	778569	N	N	11	N	N
46	20241223	120633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1396	49	2	3.64	481373266	351252	60.25	1347	1400	1326	1751	943	1347	1370.45	1.15	0	123339	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	946	26.85	0.99	12	0.52	52.00	1404.00	1422	20241127	-1.83	921	20240621	51.57	1422	-1.83	20241127	921	51.57	20240621	1422	-1.83	20241127	921	51.57	20240621	9.10	N	069460	500	338 억	778569	N	N	11	N	N
47	20241223	110631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1379	32	2	2.38	334751013	245829	42.17	1347	1390	1326	1751	943	1347	1361.72	1.15	0	52080	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	935	26.52	0.98	12	0.36	52.00	1404.00	1422	20241127	-3.02	921	20240621	49.73	1422	-3.02	20241127	921	49.73	20240621	1422	-3.02	20241127	921	49.73	20240621	9.10	N	069460	500	338 억	778569	N	N	11	N	N
48	20241223	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1366	19	2	1.41	188488312	139673	23.96	1347	1373	1326	1751	943	1347	1349.50	1.15	0	27748	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	926	26.27	0.97	12	0.21	52.00	1404.00	1422	20241127	-3.94	921	20240621	48.32	1422	-3.94	20241127	921	48.32	20240621	1422	-3.94	20241127	921	48.32	20240621	9.10	N	069460	500	338 억	778569	N	N	11	N	N
49	20241223	090631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1346	-1	5	-0.07	9774051	7260	1.25	1347	1351	1345	1751	943	1347	1346.29	1.15	0	-2649	1389	1368	1328	1307	1267	1378	1317	339	404	500	910	1	1	67784177	912	25.88	0.96	12	0.01	52.00	1404.00	1422	20241127	-5.34	921	20240621	46.15	1422	-5.34	20241127	921	46.15	20240621	1422	-5.34	20241127	921	46.15	20240621	9.10	N	069460	500	338 억	778569	N	N	11	N	N
50	20241220	160628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	43	2	3.30	772026284	581312	220.22	1291	1349	1288	1695	913	1304	1328.06	1.31	0	-106332	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	913	25.90	0.96	12	0.86	52.00	1404.00	1422	20241127	-5.27	921	20240621	46.25	1422	-5.27	20241127	921	46.25	20240621	1422	-5.27	20241127	921	46.25	20240621	9.10	N	069460	500	338 억	885353	N	N	11	N	N
51	20241220	150631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1345	41	2	3.14	738270973	556230	210.72	1291	1349	1288	1695	913	1304	1327.28	1.31	0	-107717	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	912	25.87	0.96	12	0.82	52.00	1404.00	1422	20241127	-5.41	921	20240621	46.04	1422	-5.41	20241127	921	46.04	20240621	1422	-5.41	20241127	921	46.04	20240621	9.10	N	069460	500	338 억	885353	N	N	0	N	N
52	20241220	140630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1340	36	2	2.76	634887648	478873	181.41	1291	1349	1288	1695	913	1304	1325.80	1.31	0	-106216	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	908	25.77	0.95	12	0.71	52.00	1404.00	1422	20241127	-5.77	921	20240621	45.49	1422	-5.77	20241127	921	45.49	20240621	1422	-5.77	20241127	921	45.49	20240621	9.10	N	069460	500	338 억	885353	N	N	0	N	N
53	20241220	130628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1344	40	2	3.07	511226791	386601	146.46	1291	1345	1288	1695	913	1304	1322.36	1.31	0	-79726	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	911	25.85	0.96	12	0.57	52.00	1404.00	1422	20241127	-5.49	921	20240621	45.93	1422	-5.49	20241127	921	45.93	20240621	1422	-5.49	20241127	921	45.93	20240621	9.10	N	069460	500	338 억	885353	N	N	0	N	N
54	20241220	120627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1323	19	2	1.46	334574301	254343	96.35	1291	1335	1288	1695	913	1304	1315.45	1.31	0	-74592	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	897	25.44	0.94	12	0.38	52.00	1404.00	1422	20241127	-6.96	921	20240621	43.65	1422	-6.96	20241127	921	43.65	20240621	1422	-6.96	20241127	921	43.65	20240621	9.10	N	069460	500	338 억	885353	N	N	0	N	N
55	20241220	110628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1320	16	2	1.23	259403703	197764	74.92	1291	1331	1288	1695	913	1304	1311.68	1.31	0	-66756	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	895	25.38	0.94	12	0.29	52.00	1404.00	1422	20241127	-7.17	921	20240621	43.32	1422	-7.17	20241127	921	43.32	20240621	1422	-7.17	20241127	921	43.32	20240621	9.10	N	069460	500	338 억	885353	N	N	0	N	N
56	20241220	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	-8	5	-0.61	39347252	30295	11.48	1291	1315	1291	1695	913	1304	1298.80	1.31	0	-2832	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	878	24.92	0.92	12	0.04	52.00	1404.00	1422	20241127	-8.86	921	20240621	40.72	1422	-8.86	20241127	921	40.72	20240621	1422	-8.86	20241127	921	40.72	20240621	9.10	N	069460	500	338 억	885353	N	N	0	N	N
57	20241220	090630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-4	5	-0.31	5087263	3912	1.48	1291	1304	1291	1695	913	1304	1300.43	1.31	0	25	1342	1323	1291	1272	1240	1332	1281	339	391	500	880	1	1	67784177	881	25.00	0.93	12	0.01	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1422	-8.58	20241127	921	41.15	20240621	1422	-8.58	20241127	921	41.15	20240621	9.10	N	069460	500	338 억	885353	N	N	0	N	N
58	20241219	160627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	27	2	2.11	339225055	263970	209.78	1280	1310	1259	1660	894	1277	1285.09	1.22	0	51817	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	884	25.08	0.93	12	0.39	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1422	-8.30	20241127	921	41.59	20240621	1422	-8.30	20241127	921	41.59	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
59	20241219	150625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	27	2	2.11	333826090	259826	206.48	1280	1310	1259	1660	894	1277	1284.81	1.22	0	49679	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	884	25.08	0.93	12	0.38	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1422	-8.30	20241127	921	41.59	20240621	1422	-8.30	20241127	921	41.59	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
60	20241219	140627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	22	2	1.72	266430602	208054	165.34	1280	1309	1259	1660	894	1277	1280.58	1.22	0	30209	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	881	24.98	0.93	12	0.31	52.00	1404.00	1422	20241127	-8.65	921	20240621	41.04	1422	-8.65	20241127	921	41.04	20240621	1422	-8.65	20241127	921	41.04	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
61	20241219	130626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	13	2	1.02	180448282	141227	112.23	1280	1309	1259	1660	894	1277	1277.72	1.22	0	19562	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	874	24.81	0.92	12	0.21	52.00	1404.00	1422	20241127	-9.28	921	20240621	40.07	1422	-9.28	20241127	921	40.07	20240621	1422	-9.28	20241127	921	40.07	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
62	20241219	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	9	2	0.70	144831709	113488	90.19	1280	1309	1259	1660	894	1277	1276.19	1.22	0	18745	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	872	24.73	0.92	12	0.17	52.00	1404.00	1422	20241127	-9.56	921	20240621	39.63	1422	-9.56	20241127	921	39.63	20240621	1422	-9.56	20241127	921	39.63	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
63	20241219	110626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1274	-3	5	-0.23	125124686	98090	77.95	1280	1309	1259	1660	894	1277	1275.61	1.22	0	16693	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	864	24.50	0.91	12	0.14	52.00	1404.00	1422	20241127	-10.41	921	20240621	38.33	1422	-10.41	20241127	921	38.33	20240621	1422	-10.41	20241127	921	38.33	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
64	20241219	100618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	-6	5	-0.47	114892727	90027	71.54	1280	1309	1259	1660	894	1277	1276.20	1.22	0	18803	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	862	24.44	0.91	12	0.13	52.00	1404.00	1422	20241127	-10.62	921	20240621	38.00	1422	-10.62	20241127	921	38.00	20240621	1422	-10.62	20241127	921	38.00	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
65	20241219	090627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	12	2	0.94	75007525	58624	46.59	1280	1309	1265	1660	894	1277	1279.47	1.22	0	38725	1321	1298	1287	1264	1253	1293	1259	339	383	500	860	1	1	67784177	874	24.79	0.92	12	0.09	52.00	1404.00	1422	20241127	-9.35	921	20240621	39.96	1422	-9.35	20241127	921	39.96	20240621	1422	-9.35	20241127	921	39.96	20240621	9.14	N	069460	500	338 억	829658	N	N	39	N	N
66	20241218	160623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1277	-27	5	-2.07	156509717	121533	46.56	1304	1310	1276	1695	913	1304	1287.89	1.21	0	-3252	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	866	24.56	0.91	12	0.18	52.00	1404.00	1422	20241127	-10.20	921	20240621	38.65	1422	-10.20	20241127	921	38.65	20240621	1422	-10.20	20241127	921	38.65	20240621	9.22	N	069460	500	338 억	821558	N	N	39	N	N
67	20241218	150627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	-14	5	-1.07	148026044	114891	44.01	1304	1310	1276	1695	913	1304	1288.40	1.21	0	-1682	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	874	24.81	0.92	12	0.17	52.00	1404.00	1422	20241127	-9.28	921	20240621	40.07	1422	-9.28	20241127	921	40.07	20240621	1422	-9.28	20241127	921	40.07	20240621	9.22	N	069460	500	338 억	821558	N	N	3	N	N
68	20241218	140624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1277	-27	5	-2.07	97034303	75205	28.81	1304	1310	1276	1695	913	1304	1290.26	1.21	0	234	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	866	24.56	0.91	12	0.11	52.00	1404.00	1422	20241127	-10.20	921	20240621	38.65	1422	-10.20	20241127	921	38.65	20240621	1422	-10.20	20241127	921	38.65	20240621	9.22	N	069460	500	338 억	821558	N	N	3	N	N
69	20241218	130627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	-12	5	-0.92	70828166	54809	21.00	1304	1310	1276	1695	913	1304	1292.27	1.21	0	8216	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	876	24.85	0.92	12	0.08	52.00	1404.00	1422	20241127	-9.14	921	20240621	40.28	1422	-9.14	20241127	921	40.28	20240621	1422	-9.14	20241127	921	40.28	20240621	9.22	N	069460	500	338 억	821558	N	N	3	N	N
70	20241218	120619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-4	5	-0.31	61967456	47956	18.37	1304	1310	1276	1695	913	1304	1292.17	1.21	0	12015	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	881	25.00	0.93	12	0.07	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1422	-8.58	20241127	921	41.15	20240621	1422	-8.58	20241127	921	41.15	20240621	9.22	N	069460	500	338 억	821558	N	N	3	N	N
71	20241218	110625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	-6	5	-0.46	56381352	43649	16.72	1304	1310	1276	1695	913	1304	1291.70	1.21	0	11051	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	880	24.96	0.92	12	0.06	52.00	1404.00	1422	20241127	-8.72	921	20240621	40.93	1422	-8.72	20241127	921	40.93	20240621	1422	-8.72	20241127	921	40.93	20240621	9.22	N	069460	500	338 억	821558	N	N	3	N	N
72	20241218	100625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1288	-16	5	-1.23	31894553	24762	9.49	1304	1310	1276	1695	913	1304	1288.04	1.21	0	7118	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	873	24.77	0.92	12	0.04	52.00	1404.00	1422	20241127	-9.42	921	20240621	39.85	1422	-9.42	20241127	921	39.85	20240621	1422	-9.42	20241127	921	39.85	20240621	9.22	N	069460	500	338 억	821558	N	N	3	N	N
73	20241218	090627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	6	2	0.46	1467006	1125	0.43	1304	1310	1304	1695	913	1304	1304.01	1.21	0	-578	1326	1315	1294	1283	1262	1304	1272	339	391	500	880	1	1	67784177	888	25.19	0.93	12	0.00	52.00	1404.00	1422	20241127	-7.88	921	20240621	42.24	1422	-7.88	20241127	921	42.24	20240621	1422	-7.88	20241127	921	42.24	20240621	9.22	N	069460	500	338 억	821558	N	N	3	N	N
74	20241217	160622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	6	2	0.46	336869395	261018	49.42	1305	1305	1273	1687	909	1298	1290.60	1.24	0	-19332	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	884	25.08	0.93	12	0.39	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1422	-8.30	20241127	921	41.59	20240621	1422	-8.30	20241127	921	41.59	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
75	20241217	150625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	0	3	0.00	300834346	233301	44.18	1305	1305	1273	1687	909	1298	1289.47	1.24	0	-13417	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	880	24.96	0.92	12	0.34	52.00	1404.00	1422	20241127	-8.72	921	20240621	40.93	1422	-8.72	20241127	921	40.93	20240621	1422	-8.72	20241127	921	40.93	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
76	20241217	140625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	1	2	0.08	266902937	207143	39.22	1305	1305	1273	1687	909	1298	1288.50	1.24	0	-6985	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	881	24.98	0.93	12	0.31	52.00	1404.00	1422	20241127	-8.65	921	20240621	41.04	1422	-8.65	20241127	921	41.04	20240621	1422	-8.65	20241127	921	41.04	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
77	20241217	130613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	-4	5	-0.31	213913428	166360	31.50	1305	1305	1273	1687	909	1298	1285.85	1.24	0	-33572	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	877	24.88	0.92	12	0.25	52.00	1404.00	1422	20241127	-9.00	921	20240621	40.50	1422	-9.00	20241127	921	40.50	20240621	1422	-9.00	20241127	921	40.50	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
78	20241217	120612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	-1	5	-0.08	195792243	152306	28.84	1305	1305	1273	1687	909	1298	1285.52	1.24	0	-36567	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	879	24.94	0.92	12	0.22	52.00	1404.00	1422	20241127	-8.79	921	20240621	40.83	1422	-8.79	20241127	921	40.83	20240621	1422	-8.79	20241127	921	40.83	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
79	20241217	110616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	-17	5	-1.31	137815957	107205	20.30	1305	1305	1273	1687	909	1298	1285.54	1.24	0	-17218	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	868	24.63	0.91	12	0.16	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
80	20241217	100615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1288	-10	5	-0.77	58676771	45623	8.64	1305	1305	1273	1687	909	1298	1286.12	1.24	0	-17551	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	873	24.77	0.92	12	0.07	52.00	1404.00	1422	20241127	-9.42	921	20240621	39.85	1422	-9.42	20241127	921	39.85	20240621	1422	-9.42	20241127	921	39.85	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
81	20241217	090623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	2	2	0.15	6516126	5045	0.96	1305	1305	1287	1687	909	1298	1291.60	1.24	0	1788	1390	1343	1320	1273	1250	1332	1262	339	389	500	880	1	1	67784177	881	25.00	0.93	12	0.01	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1422	-8.58	20241127	921	41.15	20240621	1422	-8.58	20241127	921	41.15	20240621	9.30	N	069460	500	338 억	838150	N	N	3	N	N
82	20241216	160615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	-32	5	-2.41	706800710	528128	150.09	1360	1367	1297	1729	931	1330	1338.31	1.39	0	-98710	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	880	24.96	0.92	12	0.78	52.00	1404.00	1422	20241127	-8.72	921	20240621	40.93	1422	-8.72	20241127	921	40.93	20240621	1422	-8.72	20241127	921	40.93	20240621	9.30	N	069460	500	338 억	939398	N	N	3	N	N
83	20241216	150623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1309	-21	5	-1.58	682485057	509426	144.77	1360	1367	1300	1729	931	1330	1339.71	1.39	0	-94297	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	887	25.17	0.93	12	0.75	52.00	1404.00	1422	20241127	-7.95	921	20240621	42.13	1422	-7.95	20241127	921	42.13	20240621	1422	-7.95	20241127	921	42.13	20240621	9.30	N	069460	500	338 억	939398	N	N	60	N	N
84	20241216	140623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1312	-18	5	-1.35	634269558	472558	134.30	1360	1367	1312	1729	931	1330	1342.20	1.39	0	-80598	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	889	25.23	0.93	12	0.70	52.00	1404.00	1422	20241127	-7.74	921	20240621	42.45	1422	-7.74	20241127	921	42.45	20240621	1422	-7.74	20241127	921	42.45	20240621	9.30	N	069460	500	338 억	939398	N	N	60	N	N
85	20241216	130623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1319	-11	5	-0.83	596393071	443802	126.12	1360	1367	1318	1729	931	1330	1343.83	1.39	0	-59383	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	894	25.37	0.94	12	0.65	52.00	1404.00	1422	20241127	-7.24	921	20240621	43.21	1422	-7.24	20241127	921	43.21	20240621	1422	-7.24	20241127	921	43.21	20240621	9.30	N	069460	500	338 억	939398	N	N	60	N	N
86	20241216	120624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1322	-8	5	-0.60	551033689	409447	116.36	1360	1367	1318	1729	931	1330	1345.80	1.39	0	-37359	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	896	25.42	0.94	12	0.60	52.00	1404.00	1422	20241127	-7.03	921	20240621	43.54	1422	-7.03	20241127	921	43.54	20240621	1422	-7.03	20241127	921	43.54	20240621	9.30	N	069460	500	338 억	939398	N	N	60	N	N
87	20241216	110622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	5	2	0.38	428048874	316632	89.98	1360	1367	1330	1729	931	1330	1351.88	1.39	0	-3084	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	905	25.67	0.95	12	0.47	52.00	1404.00	1422	20241127	-6.12	921	20240621	44.95	1422	-6.12	20241127	921	44.95	20240621	1422	-6.12	20241127	921	44.95	20240621	9.30	N	069460	500	338 억	939398	N	N	60	N	N
88	20241216	100623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	30	2	2.26	381277410	281709	80.06	1360	1367	1330	1729	931	1330	1353.44	1.39	0	13857	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	922	26.15	0.97	12	0.42	52.00	1404.00	1422	20241127	-4.36	921	20240621	47.67	1422	-4.36	20241127	921	47.67	20240621	1422	-4.36	20241127	921	47.67	20240621	9.30	N	069460	500	338 억	939398	N	N	60	N	N
89	20241216	090623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1349	19	2	1.43	43043435	31823	9.04	1360	1360	1330	1729	931	1330	1352.59	1.39	0	-8016	1394	1362	1299	1267	1204	1378	1283	339	399	500	900	1	1	67784177	914	25.94	0.96	12	0.05	52.00	1404.00	1422	20241127	-5.13	921	20240621	46.47	1422	-5.13	20241127	921	46.47	20240621	1422	-5.13	20241127	921	46.47	20240621	9.30	N	069460	500	338 억	939398	N	N	60	N	N
90	20241213	160616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	41	2	3.18	453159412	351851	320.42	1257	1331	1236	1675	903	1289	1287.93	1.22	0	102262	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	902	25.58	0.95	12	0.52	52.00	1404.00	1422	20241127	-6.47	921	20240621	44.41	1422	-6.47	20241127	921	44.41	20240621	1422	-6.47	20241127	921	44.41	20240621	9.31	N	069460	500	338 억	827787	N	N	60	N	N
91	20241213	150621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	41	2	3.18	405336120	315782	287.57	1257	1331	1236	1675	903	1289	1283.59	1.22	0	95851	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	902	25.58	0.95	12	0.47	52.00	1404.00	1422	20241127	-6.47	921	20240621	44.41	1422	-6.47	20241127	921	44.41	20240621	1422	-6.47	20241127	921	44.41	20240621	9.31	N	069460	500	338 억	827787	N	N	0	N	N
92	20241213	140622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1288	-1	5	-0.08	309438455	242783	221.09	1257	1311	1236	1675	903	1289	1274.55	1.22	0	66950	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	873	24.77	0.92	12	0.36	52.00	1404.00	1422	20241127	-9.42	921	20240621	39.85	1422	-9.42	20241127	921	39.85	20240621	1422	-9.42	20241127	921	39.85	20240621	9.31	N	069460	500	338 억	827787	N	N	0	N	N
93	20241213	130622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	3	2	0.23	233338712	184143	167.69	1257	1304	1236	1675	903	1289	1267.16	1.22	0	26056	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	876	24.85	0.92	12	0.27	52.00	1404.00	1422	20241127	-9.14	921	20240621	40.28	1422	-9.14	20241127	921	40.28	20240621	1422	-9.14	20241127	921	40.28	20240621	9.31	N	069460	500	338 억	827787	N	N	0	N	N
94	20241213	120623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	-4	5	-0.31	204538223	161537	147.11	1257	1304	1236	1675	903	1289	1266.20	1.22	0	22317	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	871	24.71	0.92	12	0.24	52.00	1404.00	1422	20241127	-9.63	921	20240621	39.52	1422	-9.63	20241127	921	39.52	20240621	1422	-9.63	20241127	921	39.52	20240621	9.31	N	069460	500	338 억	827787	N	N	0	N	N
95	20241213	110620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	15	2	1.16	168854109	133702	121.76	1257	1304	1236	1675	903	1289	1262.91	1.22	0	27942	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	884	25.08	0.93	12	0.20	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1422	-8.30	20241127	921	41.59	20240621	1422	-8.30	20241127	921	41.59	20240621	9.31	N	069460	500	338 억	827787	N	N	0	N	N
96	20241213	100620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	-26	5	-2.02	138434195	110076	100.24	1257	1274	1236	1675	903	1289	1257.62	1.22	0	29233	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	856	24.29	0.90	12	0.16	52.00	1404.00	1422	20241127	-11.18	921	20240621	37.13	1422	-11.18	20241127	921	37.13	20240621	1422	-11.18	20241127	921	37.13	20240621	9.31	N	069460	500	338 억	827787	N	N	0	N	N
97	20241213	090622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-25	5	-1.94	108048312	86015	78.33	1257	1274	1236	1675	903	1289	1256.16	1.22	0	16666	1356	1322	1296	1262	1236	1309	1249	339	386	500	870	1	1	67784177	857	24.31	0.90	12	0.13	52.00	1404.00	1422	20241127	-11.11	921	20240621	37.24	1422	-11.11	20241127	921	37.24	20240621	1422	-11.11	20241127	921	37.24	20240621	9.31	N	069460	500	338 억	827787	N	N	0	N	N
98	20241212	160625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	-6	5	-0.46	142444345	109410	47.66	1330	1330	1270	1683	907	1295	1301.93	1.27	0	-30879	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	873	24.79	0.92	12	0.16	52.00	1404.00	1422	20241127	-9.35	921	20240621	39.96	1422	-9.35	20241127	921	39.96	20240621	1422	-9.35	20241127	921	39.96	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
99	20241212	150618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	5	2	0.39	140042240	107547	46.85	1330	1330	1270	1683	907	1295	1302.15	1.27	0	-30012	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	881	25.00	0.93	12	0.16	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1422	-8.58	20241127	921	41.15	20240621	1422	-8.58	20241127	921	41.15	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
100	20241212	140617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	-1	5	-0.08	136681387	104946	45.71	1330	1330	1270	1683	907	1295	1302.40	1.27	0	-29298	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	876	24.88	0.92	12	0.15	52.00	1404.00	1422	20241127	-9.00	921	20240621	40.50	1422	-9.00	20241127	921	40.50	20240621	1422	-9.00	20241127	921	40.50	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
101	20241212	130615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	10	2	0.77	131856124	101186	44.08	1330	1330	1270	1683	907	1295	1303.11	1.27	0	-29804	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	884	25.10	0.93	12	0.15	52.00	1404.00	1422	20241127	-8.23	921	20240621	41.69	1422	-8.23	20241127	921	41.69	20240621	1422	-8.23	20241127	921	41.69	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
102	20241212	120603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	-14	5	-1.08	119393435	91456	39.84	1330	1330	1281	1683	907	1295	1305.47	1.27	0	-32895	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	868	24.63	0.91	12	0.14	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
103	20241212	110614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	15	2	1.16	88669342	67796	29.53	1330	1330	1291	1683	907	1295	1307.88	1.27	0	-29085	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	887	25.19	0.93	12	0.10	52.00	1404.00	1422	20241127	-7.88	921	20240621	42.24	1422	-7.88	20241127	921	42.24	20240621	1422	-7.88	20241127	921	42.24	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
104	20241212	100612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	9	2	0.69	71017995	54259	23.63	1330	1330	1291	1683	907	1295	1308.87	1.27	0	-30181	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	883	25.08	0.93	12	0.08	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1422	-8.30	20241127	921	41.59	20240621	1422	-8.30	20241127	921	41.59	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
105	20241212	090618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	1	2	0.08	23586259	17936	7.81	1330	1330	1296	1683	907	1295	1315.02	1.27	0	-7333	1347	1320	1294	1267	1241	1308	1255	339	388	500	880	1	1	67734327	878	24.92	0.92	12	0.03	52.00	1404.00	1422	20241127	-8.86	921	20240621	40.72	1422	-8.86	20241127	921	40.72	20240621	1422	-8.86	20241127	921	40.72	20240621	9.31	N	069460	500	338 억	857663	N	N	0	N	N
106	20241211	160612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1295	27	2	2.13	299335968	229576	115.11	1299	1321	1268	1648	888	1268	1303.86	1.28	0	-11466	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	877	24.90	0.92	12	0.34	52.00	1404.00	1422	20241127	-8.93	921	20240621	40.61	1422	-8.93	20241127	921	40.61	20240621	1422	-8.93	20241127	921	40.61	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
107	20241211	150449	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	31	2	2.44	289086314	221663	111.14	1299	1321	1268	1648	888	1268	1304.17	1.28	0	-6786	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	880	24.98	0.93	12	0.33	52.00	1404.00	1422	20241127	-8.65	921	20240621	41.04	1422	-8.65	20241127	921	41.04	20240621	1422	-8.65	20241127	921	41.04	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
108	20241211	140617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1309	41	2	3.23	263591917	202081	101.32	1299	1321	1268	1648	888	1268	1304.39	1.28	0	-4301	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	887	25.17	0.93	12	0.30	52.00	1404.00	1422	20241127	-7.95	921	20240621	42.13	1422	-7.95	20241127	921	42.13	20240621	1422	-7.95	20241127	921	42.13	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
109	20241211	130619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1312	44	2	3.47	240289064	184345	92.43	1299	1321	1268	1648	888	1268	1303.48	1.28	0	-4197	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	889	25.23	0.93	12	0.27	52.00	1404.00	1422	20241127	-7.74	921	20240621	42.45	1422	-7.74	20241127	921	42.45	20240621	1422	-7.74	20241127	921	42.45	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
110	20241211	120619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	32	2	2.52	205540341	157852	79.15	1299	1321	1268	1648	888	1268	1302.11	1.28	0	-13354	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	881	25.00	0.93	12	0.23	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1422	-8.58	20241127	921	41.15	20240621	1422	-8.58	20241127	921	41.15	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
111	20241211	110616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	40	2	3.15	184565391	141716	71.06	1299	1321	1268	1648	888	1268	1302.36	1.28	0	-14052	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	886	25.15	0.93	12	0.21	52.00	1404.00	1422	20241127	-8.02	921	20240621	42.02	1422	-8.02	20241127	921	42.02	20240621	1422	-8.02	20241127	921	42.02	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
112	20241211	100618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	13	2	1.03	126202104	96493	48.38	1299	1321	1268	1648	888	1268	1307.89	1.28	0	-14189	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	868	24.63	0.91	12	0.14	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
113	20241211	090621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	37	2	2.92	57458104	43793	21.96	1299	1320	1268	1648	888	1268	1312.04	1.28	0	1225	1333	1300	1247	1214	1161	1317	1231	339	380	500	860	1	1	67734327	884	25.10	0.93	12	0.06	52.00	1404.00	1422	20241127	-8.23	921	20240621	41.69	1422	-8.23	20241127	921	41.69	20240621	1422	-8.23	20241127	921	41.69	20240621	9.31	N	069460	500	338 억	866788	N	N	1	N	N
114	20241210	160613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	62	2	5.14	249090349	199177	119.33	1206	1280	1194	1567	845	1206	1250.60	1.15	0	84617	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	859	24.38	0.90	12	0.29	52.00	1404.00	1422	20241127	-10.83	921	20240621	37.68	1422	-10.83	20241127	921	37.68	20240621	1422	-10.83	20241127	921	37.68	20240621	9.34	N	069460	500	338 억	778395	N	N	1	N	N
115	20241210	150615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	53	2	4.39	240420982	192299	115.21	1206	1280	1194	1567	845	1206	1250.25	1.15	0	80694	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	853	24.21	0.90	12	0.28	52.00	1404.00	1422	20241127	-11.46	921	20240621	36.70	1422	-11.46	20241127	921	36.70	20240621	1422	-11.46	20241127	921	36.70	20240621	9.34	N	069460	500	338 억	778395	N	N	0	N	N
116	20241210	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	54	2	4.48	232025360	185635	111.21	1206	1280	1194	1567	845	1206	1249.90	1.15	0	74267	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	853	24.23	0.90	12	0.27	52.00	1404.00	1422	20241127	-11.39	921	20240621	36.81	1422	-11.39	20241127	921	36.81	20240621	1422	-11.39	20241127	921	36.81	20240621	9.34	N	069460	500	338 억	778395	N	N	0	N	N
117	20241210	130613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	52	2	4.31	185137973	148327	88.86	1206	1280	1194	1567	845	1206	1248.17	1.15	0	40659	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	852	24.19	0.90	12	0.22	52.00	1404.00	1422	20241127	-11.53	921	20240621	36.59	1422	-11.53	20241127	921	36.59	20240621	1422	-11.53	20241127	921	36.59	20240621	9.34	N	069460	500	338 억	778395	N	N	0	N	N
118	20241210	120613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	40	2	3.32	179139350	143559	86.01	1206	1280	1194	1567	845	1206	1247.84	1.15	0	40215	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	844	23.96	0.89	12	0.21	52.00	1404.00	1422	20241127	-12.38	921	20240621	35.29	1422	-12.38	20241127	921	35.29	20240621	1422	-12.38	20241127	921	35.29	20240621	9.34	N	069460	500	338 억	778395	N	N	0	N	N
119	20241210	110613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	32	2	2.65	117329275	94577	56.66	1206	1277	1194	1567	845	1206	1240.57	1.15	0	28201	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	839	23.81	0.88	12	0.14	52.00	1404.00	1422	20241127	-12.94	921	20240621	34.42	1422	-12.94	20241127	921	34.42	20240621	1422	-12.94	20241127	921	34.42	20240621	9.34	N	069460	500	338 억	778395	N	N	0	N	N
120	20241210	100613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	35	2	2.90	105140620	84699	50.74	1206	1277	1194	1567	845	1206	1241.34	1.15	0	26112	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	841	23.87	0.88	12	0.13	52.00	1404.00	1422	20241127	-12.73	921	20240621	34.74	1422	-12.73	20241127	921	34.74	20240621	1422	-12.73	20241127	921	34.74	20240621	9.34	N	069460	500	338 억	778395	N	N	0	N	N
121	20241210	090617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1217	11	2	0.91	8339383	6860	4.11	1206	1220	1194	1567	845	1206	1215.65	1.15	0	1017	1300	1253	1217	1170	1134	1235	1152	339	361	500	820	1	1	67734327	824	23.40	0.87	12	0.01	52.00	1404.00	1422	20241127	-14.42	921	20240621	32.14	1422	-14.42	20241127	921	32.14	20240621	1422	-14.42	20241127	921	32.14	20240621	9.34	N	069460	500	338 억	778395	N	N	0	N	N
122	20241209	160611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1206	-69	5	-5.41	202514807	166916	37.48	1260	1264	1181	1657	893	1275	1213.27	1.20	0	-26697	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	815	23.19	0.86	12	0.25	52.00	1404.00	1422	20241127	-15.19	921	20240621	30.94	1422	-15.19	20241127	921	30.94	20240621	1422	-15.19	20241127	921	30.94	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
123	20241209	150613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1207	-68	5	-5.33	180594744	148753	33.40	1260	1264	1181	1657	893	1275	1214.06	1.20	0	-21687	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	816	23.21	0.86	12	0.22	52.00	1404.00	1422	20241127	-15.12	921	20240621	31.05	1422	-15.12	20241127	921	31.05	20240621	1422	-15.12	20241127	921	31.05	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
124	20241209	140613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1216	-59	5	-4.63	166158397	136863	30.73	1260	1264	1181	1657	893	1275	1214.05	1.20	0	-20464	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	822	23.38	0.87	12	0.20	52.00	1404.00	1422	20241127	-14.49	921	20240621	32.03	1422	-14.49	20241127	921	32.03	20240621	1422	-14.49	20241127	921	32.03	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
125	20241209	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1206	-69	5	-5.41	151215375	124584	27.98	1260	1264	1181	1657	893	1275	1213.76	1.20	0	-26303	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	815	23.19	0.86	12	0.18	52.00	1404.00	1422	20241127	-15.19	921	20240621	30.94	1422	-15.19	20241127	921	30.94	20240621	1422	-15.19	20241127	921	30.94	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
126	20241209	120611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	-55	5	-4.31	142018683	116981	26.27	1260	1264	1181	1657	893	1275	1214.03	1.20	0	-23199	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	825	23.46	0.87	12	0.17	52.00	1404.00	1422	20241127	-14.21	921	20240621	32.46	1422	-14.21	20241127	921	32.46	20240621	1422	-14.21	20241127	921	32.46	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
127	20241209	110613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1223	-52	5	-4.08	112095769	92324	20.73	1260	1264	1181	1657	893	1275	1214.16	1.20	0	-24740	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	827	23.52	0.87	12	0.14	52.00	1404.00	1422	20241127	-13.99	921	20240621	32.79	1422	-13.99	20241127	921	32.79	20240621	1422	-13.99	20241127	921	32.79	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
128	20241209	100611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	-60	5	-4.71	70816828	58607	13.16	1260	1264	1181	1657	893	1275	1208.33	1.20	0	-31609	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	821	23.37	0.87	12	0.09	52.00	1404.00	1422	20241127	-14.56	921	20240621	31.92	1422	-14.56	20241127	921	31.92	20240621	1422	-14.56	20241127	921	31.92	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
129	20241209	090608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	-34	5	-2.67	3060895	2447	0.55	1260	1264	1225	1657	893	1275	1250.88	1.20	0	-1435	1363	1319	1236	1192	1109	1338	1211	338	382	500	860	1	1	67584776	839	23.87	0.88	12	0.00	52.00	1404.00	1422	20241127	-12.73	921	20240621	34.74	1422	-12.73	20241127	921	34.74	20240621	1422	-12.73	20241127	921	34.74	20240621	9.36	N	069460	500	337 억	809918	N	N	0	N	N
130	20241206	160606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	0	3	0.00	537083002	444559	227.39	1275	1280	1153	1657	893	1275	1208.13	1.09	0	69451	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	862	24.52	0.91	12	0.66	52.00	1404.00	1422	20241127	-10.34	921	20240621	38.44	1422	-10.34	20241127	921	38.44	20240621	1422	-10.34	20241127	921	38.44	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
131	20241206	150610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-6	5	-0.47	519379029	430503	220.20	1275	1280	1153	1657	893	1275	1206.45	1.09	0	72930	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	858	24.40	0.90	12	0.64	52.00	1404.00	1422	20241127	-10.76	921	20240621	37.79	1422	-10.76	20241127	921	37.79	20240621	1422	-10.76	20241127	921	37.79	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
132	20241206	140608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	-45	5	-3.53	444994228	371324	189.93	1275	1275	1153	1657	893	1275	1198.40	1.09	0	84326	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	831	23.65	0.88	12	0.55	52.00	1404.00	1422	20241127	-13.50	921	20240621	33.55	1422	-13.50	20241127	921	33.55	20240621	1422	-13.50	20241127	921	33.55	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
133	20241206	130608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	-60	5	-4.71	436105313	364060	186.21	1275	1275	1153	1657	893	1275	1197.89	1.09	0	84533	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	821	23.37	0.87	12	0.54	52.00	1404.00	1422	20241127	-14.56	921	20240621	31.92	1422	-14.56	20241127	921	31.92	20240621	1422	-14.56	20241127	921	31.92	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
134	20241206	120605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1209	-66	5	-5.18	390981334	327191	167.36	1275	1275	1153	1657	893	1275	1194.96	1.09	0	90729	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	817	23.25	0.86	12	0.48	52.00	1404.00	1422	20241127	-14.98	921	20240621	31.27	1422	-14.98	20241127	921	31.27	20240621	1422	-14.98	20241127	921	31.27	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
135	20241206	110607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1187	-88	5	-6.90	335597360	281251	143.86	1275	1275	1153	1657	893	1275	1193.23	1.09	0	90730	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	802	22.83	0.85	12	0.42	52.00	1404.00	1422	20241127	-16.53	921	20240621	28.88	1422	-16.53	20241127	921	28.88	20240621	1422	-16.53	20241127	921	28.88	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
136	20241206	100603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1210	-65	5	-5.10	140219791	115250	58.95	1275	1275	1188	1657	893	1275	1216.66	1.09	0	32930	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	818	23.27	0.86	12	0.17	52.00	1404.00	1422	20241127	-14.91	921	20240621	31.38	1422	-14.91	20241127	921	31.38	20240621	1422	-14.91	20241127	921	31.38	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
137	20241206	090608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	-16	5	-1.25	4383502	3470	1.77	1275	1275	1254	1657	893	1275	1263.26	1.09	0	919	1378	1326	1288	1236	1198	1307	1217	338	382	500	860	1	1	67584776	851	24.21	0.90	12	0.01	52.00	1404.00	1422	20241127	-11.46	921	20240621	36.70	1422	-11.46	20241127	921	36.70	20240621	1422	-11.46	20241127	921	36.70	20240621	9.36	N	069460	500	337 억	739813	N	N	0	N	N
138	20241205	160557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	-67	5	-4.99	251342984	194995	128.11	1319	1340	1250	1744	940	1342	1288.97	1.18	0	-55106	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	862	24.52	0.91	12	0.29	52.00	1404.00	1422	20241127	-10.34	921	20240621	38.44	1422	-10.34	20241127	921	38.44	20240621	1422	-10.34	20241127	921	38.44	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
139	20241205	150601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	-61	5	-4.55	228834307	177437	116.57	1319	1340	1250	1744	940	1342	1289.67	1.18	0	-48013	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	866	24.63	0.91	12	0.26	52.00	1404.00	1422	20241127	-9.92	921	20240621	39.09	1422	-9.92	20241127	921	39.09	20240621	1422	-9.92	20241127	921	39.09	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
140	20241205	140554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1282	-60	5	-4.47	177590121	137030	90.03	1319	1340	1250	1744	940	1342	1295.99	1.18	0	-27127	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	866	24.65	0.91	12	0.20	52.00	1404.00	1422	20241127	-9.85	921	20240621	39.20	1422	-9.85	20241127	921	39.20	20240621	1422	-9.85	20241127	921	39.20	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
141	20241205	130558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1291	-51	5	-3.80	131766641	101213	66.49	1319	1340	1281	1744	940	1342	1301.87	1.18	0	-20186	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	873	24.83	0.92	12	0.15	52.00	1404.00	1422	20241127	-9.21	921	20240621	40.17	1422	-9.21	20241127	921	40.17	20240621	1422	-9.21	20241127	921	40.17	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
142	20241205	120558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1336	-6	5	-0.45	85316882	65372	42.95	1319	1340	1290	1744	940	1342	1305.10	1.18	0	-10360	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	903	25.69	0.95	12	0.10	52.00	1404.00	1422	20241127	-6.05	921	20240621	45.06	1422	-6.05	20241127	921	45.06	20240621	1422	-6.05	20241127	921	45.06	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
143	20241205	110558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	-40	5	-2.98	71965555	55267	36.31	1319	1322	1290	1744	940	1342	1302.14	1.18	0	-12898	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	880	25.04	0.93	12	0.08	52.00	1404.00	1422	20241127	-8.44	921	20240621	41.37	1422	-8.44	20241127	921	41.37	20240621	1422	-8.44	20241127	921	41.37	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
144	20241205	100555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	-52	5	-3.87	46943624	36000	23.65	1319	1322	1290	1744	940	1342	1303.99	1.18	0	-13266	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	872	24.81	0.92	12	0.05	52.00	1404.00	1422	20241127	-9.28	921	20240621	40.07	1422	-9.28	20241127	921	40.07	20240621	1422	-9.28	20241127	921	40.07	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
145	20241205	090559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	-27	5	-2.01	12321004	9409	6.18	1319	1319	1307	1744	940	1342	1309.49	1.18	0	-7795	1404	1372	1331	1299	1258	1389	1316	338	402	500	910	1	1	67584776	889	25.29	0.94	12	0.01	52.00	1404.00	1422	20241127	-7.52	921	20240621	42.78	1422	-7.52	20241127	921	42.78	20240621	1422	-7.52	20241127	921	42.78	20240621	9.38	N	069460	500	337 억	795539	N	N	0	N	N
146	20241204	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1342	-29	5	-2.12	201880650	151446	66.67	1330	1363	1290	1782	960	1371	1333.02	1.24	0	-32591	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	907	25.81	0.96	12	0.22	52.00	1404.00	1422	20241127	-5.63	921	20240621	45.71	1422	-5.63	20241127	921	45.71	20240621	1422	-5.63	20241127	921	45.71	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
147	20241204	150549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1313	-58	5	-4.23	178213233	133500	58.77	1330	1363	1290	1782	960	1371	1334.93	1.24	0	-17681	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	887	25.25	0.94	12	0.20	52.00	1404.00	1422	20241127	-7.67	921	20240621	42.56	1422	-7.67	20241127	921	42.56	20240621	1422	-7.67	20241127	921	42.56	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
148	20241204	140548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1332	-39	5	-2.84	159737551	119538	52.63	1330	1363	1290	1782	960	1371	1336.29	1.24	0	-9156	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	900	25.62	0.95	12	0.18	52.00	1404.00	1422	20241127	-6.33	921	20240621	44.63	1422	-6.33	20241127	921	44.63	20240621	1422	-6.33	20241127	921	44.63	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
149	20241204	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-23	5	-1.68	111705263	83721	36.86	1330	1363	1290	1782	960	1371	1334.26	1.24	0	-1732	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	911	25.92	0.96	12	0.12	52.00	1404.00	1422	20241127	-5.20	921	20240621	46.36	1422	-5.20	20241127	921	46.36	20240621	1422	-5.20	20241127	921	46.36	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
150	20241204	120544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1340	-31	5	-2.26	100562962	75420	33.20	1330	1363	1290	1782	960	1371	1333.37	1.24	0	-9290	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	906	25.77	0.95	12	0.11	52.00	1404.00	1422	20241127	-5.77	921	20240621	45.49	1422	-5.77	20241127	921	45.49	20240621	1422	-5.77	20241127	921	45.49	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
151	20241204	110538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	-36	5	-2.63	92781967	69606	30.64	1330	1363	1290	1782	960	1371	1332.96	1.24	0	-11911	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	902	25.67	0.95	12	0.10	52.00	1404.00	1422	20241127	-6.12	921	20240621	44.95	1422	-6.12	20241127	921	44.95	20240621	1422	-6.12	20241127	921	44.95	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
152	20241204	100542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	-36	5	-2.63	78074879	58537	25.77	1330	1363	1290	1782	960	1371	1333.77	1.24	0	-14537	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	902	25.67	0.95	12	0.09	52.00	1404.00	1422	20241127	-6.12	921	20240621	44.95	1422	-6.12	20241127	921	44.95	20240621	1422	-6.12	20241127	921	44.95	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
153	20241204	090548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1356	-15	5	-1.09	6414015	4794	2.11	1330	1363	1330	1782	960	1371	1337.93	1.24	0	-73	1407	1388	1364	1345	1321	1377	1334	338	411	500	930	1	1	67584776	916	26.08	0.97	12	0.01	52.00	1404.00	1422	20241127	-4.64	921	20240621	47.23	1422	-4.64	20241127	921	47.23	20240621	1422	-4.64	20241127	921	47.23	20240621	9.23	N	069460	500	337 억	840003	N	N	2	N	N
154	20241203	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1371	2	2	0.15	309886924	227145	37.64	1380	1383	1340	1779	959	1369	1364.27	1.26	0	-3463	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	927	26.37	0.98	12	0.34	52.00	1404.00	1422	20241127	-3.59	921	20240621	48.86	1422	-3.59	20241127	921	48.86	20240621	1422	-3.59	20241127	921	48.86	20240621	9.07	N	069460	500	337 억	853202	N	N	2	N	N
155	20241203	150633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1371	2	2	0.15	273134458	200301	33.19	1380	1383	1340	1779	959	1369	1363.62	1.26	0	-8194	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	927	26.37	0.98	12	0.30	52.00	1404.00	1422	20241127	-3.59	921	20240621	48.86	1422	-3.59	20241127	921	48.86	20240621	1422	-3.59	20241127	921	48.86	20240621	9.07	N	069460	500	337 억	853202	N	N	0	N	N
156	20241203	140620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	1	2	0.07	255483467	187356	31.05	1380	1383	1340	1779	959	1369	1363.63	1.26	0	-9241	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	926	26.35	0.98	12	0.28	52.00	1404.00	1422	20241127	-3.66	921	20240621	48.75	1422	-3.66	20241127	921	48.75	20240621	1422	-3.66	20241127	921	48.75	20240621	9.07	N	069460	500	337 억	853202	N	N	0	N	N
157	20241203	130623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1343	-26	5	-1.90	215721207	158132	26.20	1380	1383	1342	1779	959	1369	1364.18	1.26	0	315	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	908	25.83	0.96	12	0.23	52.00	1404.00	1422	20241127	-5.56	921	20240621	45.82	1422	-5.56	20241127	921	45.82	20240621	1422	-5.56	20241127	921	45.82	20240621	9.07	N	069460	500	337 억	853202	N	N	0	N	N
158	20241203	120634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	-7	5	-0.51	151238987	110435	18.30	1380	1383	1350	1779	959	1369	1369.48	1.26	0	-5581	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	921	26.19	0.97	12	0.16	52.00	1404.00	1422	20241127	-4.22	921	20240621	47.88	1422	-4.22	20241127	921	47.88	20240621	1422	-4.22	20241127	921	47.88	20240621	9.07	N	069460	500	337 억	853202	N	N	0	N	N
159	20241203	110617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	1	2	0.07	116351505	84905	14.07	1380	1383	1350	1779	959	1369	1370.37	1.26	0	-5787	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	926	26.35	0.98	12	0.13	52.00	1404.00	1422	20241127	-3.66	921	20240621	48.75	1422	-3.66	20241127	921	48.75	20240621	1422	-3.66	20241127	921	48.75	20240621	9.07	N	069460	500	337 억	853202	N	N	0	N	N
160	20241203	100606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1383	14	2	1.02	80090483	58416	9.68	1380	1383	1350	1779	959	1369	1371.04	1.26	0	-6609	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	935	26.60	0.99	12	0.09	52.00	1404.00	1422	20241127	-2.74	921	20240621	50.16	1422	-2.74	20241127	921	50.16	20240621	1422	-2.74	20241127	921	50.16	20240621	9.07	N	069460	500	337 억	853202	N	N	0	N	N
161	20241203	090605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1379	10	2	0.73	17553749	12861	2.13	1380	1382	1350	1779	959	1369	1364.88	1.26	0	-170	1415	1391	1362	1338	1309	1404	1351	338	410	500	930	1	1	67584776	932	26.52	0.98	12	0.02	52.00	1404.00	1422	20241127	-3.02	921	20240621	49.73	1422	-3.02	20241127	921	49.73	20240621	1422	-3.02	20241127	921	49.73	20240621	9.07	N	069460	500	337 억	853202	N	N	0	N	N
162	20241202	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	9	2	0.66	826406510	602501	121.99	1346	1386	1333	1768	952	1360	1371.63	1.28	0	3040	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	925	26.33	0.98	12	0.89	52.00	1404.00	1456	20231123	-5.98	921	20240621	48.64	1422	-3.73	20241127	921	48.64	20240621	1422	-3.73	20241127	921	48.64	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N
163	20241202	150630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	9	2	0.66	806366595	587839	119.03	1346	1386	1333	1768	952	1360	1371.75	1.28	0	6674	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	925	26.33	0.98	12	0.87	52.00	1404.00	1456	20231123	-5.98	921	20240621	48.64	1422	-3.73	20241127	921	48.64	20240621	1422	-3.73	20241127	921	48.64	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N
164	20241202	140618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	9	2	0.66	731860825	533343	107.99	1346	1386	1333	1768	952	1360	1372.21	1.28	0	11202	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	925	26.33	0.98	12	0.79	52.00	1404.00	1456	20231123	-5.98	921	20240621	48.64	1422	-3.73	20241127	921	48.64	20240621	1422	-3.73	20241127	921	48.64	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N
165	20241202	130558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	10	2	0.74	635282172	462843	93.72	1346	1386	1333	1768	952	1360	1372.57	1.28	0	7474	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	926	26.35	0.98	12	0.68	52.00	1404.00	1456	20231123	-5.91	921	20240621	48.75	1422	-3.66	20241127	921	48.75	20240621	1422	-3.66	20241127	921	48.75	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N
166	20241202	120621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	15	2	1.10	585995073	426916	86.44	1346	1386	1333	1768	952	1360	1372.62	1.28	0	20276	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	929	26.44	0.98	12	0.63	52.00	1404.00	1456	20231123	-5.56	921	20240621	49.29	1422	-3.31	20241127	921	49.29	20240621	1422	-3.31	20241127	921	49.29	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N
167	20241202	110543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	15	2	1.10	472367316	344483	69.75	1346	1384	1333	1768	952	1360	1371.24	1.28	0	5649	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	929	26.44	0.98	12	0.51	52.00	1404.00	1456	20231123	-5.56	921	20240621	49.29	1422	-3.31	20241127	921	49.29	20240621	1422	-3.31	20241127	921	49.29	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N
168	20241202	100550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	9	2	0.66	174423456	127628	25.84	1346	1380	1333	1768	952	1360	1366.66	1.28	0	5615	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	925	26.33	0.98	12	0.19	52.00	1404.00	1456	20231123	-5.98	921	20240621	48.64	1422	-3.73	20241127	921	48.64	20240621	1422	-3.73	20241127	921	48.64	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N
169	20241202	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1338	-22	5	-1.62	6400238	4736	0.96	1346	1359	1334	1768	952	1360	1351.40	1.28	0	-150	1424	1392	1351	1319	1278	1371	1298	338	408	500	920	1	1	67584776	904	25.73	0.95	12	0.01	52.00	1404.00	1456	20231123	-8.10	921	20240621	45.28	1422	-5.91	20241127	921	45.28	20240621	1422	-5.91	20241127	921	45.28	20240621	8.94	N	069460	500	337 억	863327	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History