KissMeData/026940/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160409	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
3	20241231	150410	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
4	20241231	140409	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
5	20241231	130409	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
6	20241231	120409	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
7	20241231	110408	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
8	20241231	100402	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
9	20241231	090410	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	228078920	95304	95.30	2435	2440	2350	3170	1710	2440	2393.30	1.01	9830	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	201138	N	N	0	N	N
10	20241230	160407	57	100.00	KOSPI		금속	N	N	N	N	N	2395	-45	5	-1.84	223352075	93324	93.32	2435	2440	2350	3170	1710	2440	2393.30	0.96	0	9423	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	479	13.23	0.36	12	0.47	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
11	20241230	150410	57	100.00	KOSPI		금속	N	N	N	N	N	2405	-35	5	-1.43	213895420	89383	89.37	2435	2440	2350	3170	1710	2440	2393.02	0.96	0	9072	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	481	13.29	0.36	12	0.45	181.00	6623.00	4890	20240108	-50.82	2125	20241209	13.18	4890	-50.82	20240108	2125	13.18	20241209	4890	-50.82	20240108	2125	13.18	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
12	20241230	140408	57	100.00	KOSPI		금속	N	N	N	N	N	2400	-40	5	-1.64	195889815	81881	81.87	2435	2440	2350	3170	1710	2440	2392.37	0.96	0	8172	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	480	13.26	0.36	12	0.41	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	4890	-50.92	20240108	2125	12.94	20241209	4890	-50.92	20240108	2125	12.94	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
13	20241230	130409	57	100.00	KOSPI		금속	N	N	N	N	N	2375	-65	5	-2.66	169190595	70725	70.72	2435	2440	2350	3170	1710	2440	2392.23	0.96	0	6884	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	475	13.12	0.36	12	0.35	181.00	6623.00	4890	20240108	-51.43	2125	20241209	11.76	4890	-51.43	20240108	2125	11.76	20241209	4890	-51.43	20240108	2125	11.76	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
14	20241230	120407	57	100.00	KOSPI		금속	N	N	N	N	N	2405	-35	5	-1.43	96651685	40193	40.19	2435	2440	2380	3170	1710	2440	2404.69	0.96	0	4925	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	481	13.29	0.36	12	0.20	181.00	6623.00	4890	20240108	-50.82	2125	20241209	13.18	4890	-50.82	20240108	2125	13.18	20241209	4890	-50.82	20240108	2125	13.18	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
15	20241230	110409	57	100.00	KOSPI		금속	N	N	N	N	N	2420	-20	5	-0.82	89001020	37019	37.02	2435	2440	2380	3170	1710	2440	2404.20	0.96	0	6775	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	484	13.37	0.37	12	0.19	181.00	6623.00	4890	20240108	-50.51	2125	20241209	13.88	4890	-50.51	20240108	2125	13.88	20241209	4890	-50.51	20240108	2125	13.88	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
16	20241230	100408	57	100.00	KOSPI		금속	N	N	N	N	N	2415	-25	5	-1.02	68232000	28403	28.40	2435	2435	2380	3170	1710	2440	2402.28	0.96	0	4089	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	483	13.34	0.36	12	0.14	181.00	6623.00	4890	20240108	-50.61	2125	20241209	13.65	4890	-50.61	20240108	2125	13.65	20241209	4890	-50.61	20240108	2125	13.65	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
17	20241230	090409	57	100.00	KOSPI		금속	N	N	N	N	N	2410	-30	5	-1.23	9424085	3897	3.90	2435	2435	2405	3170	1710	2440	2418.29	0.96	0	-2099	2530	2485	2450	2405	2370	2467	2387	100	730	500	1510	5	1	20000000	482	13.31	0.36	12	0.02	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	4890	-50.72	20240108	2125	13.41	20241209	4890	-50.72	20240108	2125	13.41	20241209	4.21	N	026940	500	100 억	191308	N	N	0	N	N
18	20241227	160407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-60	5	-2.40	236907525	96332	66.57	2460	2495	2415	3250	1750	2500	2459.38	1.03	0	-14399	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	488	13.48	0.37	12	0.48	181.00	6623.00	4890	20240108	-50.10	2125	20241209	14.82	4890	-50.10	20240108	2125	14.82	20241209	4890	-50.10	20240108	2125	14.82	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
19	20241227	150406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-50	5	-2.00	194459540	78966	54.57	2460	2495	2415	3250	1750	2500	2462.57	1.03	0	-14510	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	490	13.54	0.37	12	0.39	181.00	6623.00	4890	20240108	-49.90	2125	20241209	15.29	4890	-49.90	20240108	2125	15.29	20241209	4890	-49.90	20240108	2125	15.29	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
20	20241227	140409	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	-45	5	-1.80	183476030	74489	51.47	2460	2495	2415	3250	1750	2500	2463.13	1.03	0	-13923	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	491	13.56	0.37	12	0.37	181.00	6623.00	4890	20240108	-49.80	2125	20241209	15.53	4890	-49.80	20240108	2125	15.53	20241209	4890	-49.80	20240108	2125	15.53	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
21	20241227	130408	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	-45	5	-1.80	176812845	71775	49.60	2460	2495	2415	3250	1750	2500	2463.43	1.03	0	-13283	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	491	13.56	0.37	12	0.36	181.00	6623.00	4890	20240108	-49.80	2125	20241209	15.53	4890	-49.80	20240108	2125	15.53	20241209	4890	-49.80	20240108	2125	15.53	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
22	20241227	120407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-50	5	-2.00	164972140	66944	46.26	2460	2495	2415	3250	1750	2500	2464.33	1.03	0	-12525	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	490	13.54	0.37	12	0.33	181.00	6623.00	4890	20240108	-49.90	2125	20241209	15.29	4890	-49.90	20240108	2125	15.29	20241209	4890	-49.90	20240108	2125	15.29	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
23	20241227	110407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	-40	5	-1.60	145685915	59144	40.87	2460	2495	2415	3250	1750	2500	2463.24	1.03	0	-11789	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	492	13.59	0.37	12	0.30	181.00	6623.00	4890	20240108	-49.69	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
24	20241227	100407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	-40	5	-1.60	97809985	39804	27.51	2460	2485	2415	3250	1750	2500	2457.29	1.03	0	-4353	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	492	13.59	0.37	12	0.20	181.00	6623.00	4890	20240108	-49.69	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
25	20241227	090409	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	-45	5	-1.80	16970735	6951	4.80	2460	2470	2430	3250	1750	2500	2441.48	1.03	0	785	2563	2531	2498	2466	2433	2532	2467	100	750	500	1550	5	1	20000000	491	13.56	0.37	12	0.03	181.00	6623.00	4890	20240108	-49.80	2125	20241209	15.53	4890	-49.80	20240108	2125	15.53	20241209	4890	-49.80	20240108	2125	15.53	20241209	4.13	N	026940	500	100 억	205723	N	N	0	N	N
26	20241226	160406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	-20	5	-0.79	357225110	142938	28.85	2500	2530	2465	3275	1765	2520	2499.16	1.17	0	-29736	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	500	13.81	0.38	12	0.71	181.00	6623.00	4890	20240108	-48.88	2125	20241209	17.65	4890	-48.88	20240108	2125	17.65	20241209	4890	-48.88	20240108	2125	17.65	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
27	20241226	150404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2480	-40	5	-1.59	325302080	130084	26.26	2500	2530	2480	3275	1765	2520	2500.71	1.17	0	-24454	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	496	13.70	0.37	12	0.65	181.00	6623.00	4890	20240108	-49.28	2125	20241209	16.71	4890	-49.28	20240108	2125	16.71	20241209	4890	-49.28	20240108	2125	16.71	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
28	20241226	140404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	-35	5	-1.39	296456980	118476	23.92	2500	2530	2485	3275	1765	2520	2502.25	1.17	0	-20750	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	497	13.73	0.38	12	0.59	181.00	6623.00	4890	20240108	-49.18	2125	20241209	16.94	4890	-49.18	20240108	2125	16.94	20241209	4890	-49.18	20240108	2125	16.94	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
29	20241226	130405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	-15	5	-0.60	259801495	103795	20.95	2500	2530	2490	3275	1765	2520	2503.03	1.17	0	-17522	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	501	13.84	0.38	12	0.52	181.00	6623.00	4890	20240108	-48.77	2125	20241209	17.88	4890	-48.77	20240108	2125	17.88	20241209	4890	-48.77	20240108	2125	17.88	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
30	20241226	120404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	-15	5	-0.60	234121675	93528	18.88	2500	2530	2490	3275	1765	2520	2503.23	1.17	0	-9327	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	501	13.84	0.38	12	0.47	181.00	6623.00	4890	20240108	-48.77	2125	20241209	17.88	4890	-48.77	20240108	2125	17.88	20241209	4890	-48.77	20240108	2125	17.88	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
31	20241226	110405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	-30	5	-1.19	215795515	86194	17.40	2500	2530	2490	3275	1765	2520	2503.60	1.17	0	-4440	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	498	13.76	0.38	12	0.43	181.00	6623.00	4890	20240108	-49.08	2125	20241209	17.18	4890	-49.08	20240108	2125	17.18	20241209	4890	-49.08	20240108	2125	17.18	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
32	20241226	100405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	-30	5	-1.19	167082110	66694	13.46	2500	2530	2490	3275	1765	2520	2505.20	1.17	0	-765	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	498	13.76	0.38	12	0.33	181.00	6623.00	4890	20240108	-49.08	2125	20241209	17.18	4890	-49.08	20240108	2125	17.18	20241209	4890	-49.08	20240108	2125	17.18	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
33	20241226	090405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	-15	5	-0.60	37821690	15120	3.05	2500	2515	2500	3275	1765	2520	2501.43	1.17	0	1338	2670	2595	2530	2455	2390	2632	2492	100	755	500	1560	5	1	20000000	501	13.84	0.38	12	0.08	181.00	6623.00	4890	20240108	-48.77	2125	20241209	17.88	4890	-48.77	20240108	2125	17.88	20241209	4890	-48.77	20240108	2125	17.88	20241209	4.00	N	026940	500	100 억	234467	N	N	0	N	N
34	20241224	160404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2520	60	2	2.44	1218698200	481918	136.98	2490	2605	2465	3195	1725	2460	2528.88	1.24	0	-14103	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	504	13.92	0.38	12	2.41	181.00	6623.00	4940	20231215	-48.99	2125	20241209	18.59	4890	-48.47	20240108	2125	18.59	20241209	4890	-48.47	20240108	2125	18.59	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
35	20241224	150404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2520	60	2	2.44	1110140390	438900	124.75	2490	2605	2465	3195	1725	2460	2529.37	1.24	0	-13649	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	504	13.92	0.38	12	2.19	181.00	6623.00	4940	20231215	-48.99	2125	20241209	18.59	4890	-48.47	20240108	2125	18.59	20241209	4890	-48.47	20240108	2125	18.59	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
36	20241224	140403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2525	65	2	2.64	1013152685	400411	113.81	2490	2605	2465	3195	1725	2460	2530.28	1.24	0	-14916	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	505	13.95	0.38	12	2.00	181.00	6623.00	4940	20231215	-48.89	2125	20241209	18.82	4890	-48.36	20240108	2125	18.82	20241209	4890	-48.36	20240108	2125	18.82	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
37	20241224	130403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	95	2	3.86	968662490	382851	108.82	2490	2605	2465	3195	1725	2460	2530.13	1.24	0	-15967	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	511	14.12	0.39	12	1.91	181.00	6623.00	4940	20231215	-48.28	2125	20241209	20.24	4890	-47.75	20240108	2125	20.24	20241209	4890	-47.75	20240108	2125	20.24	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
38	20241224	120403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	45	2	1.83	824272870	325914	92.64	2490	2605	2465	3195	1725	2460	2529.11	1.24	0	-6253	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	501	13.84	0.38	12	1.63	181.00	6623.00	4940	20231215	-49.29	2125	20241209	17.88	4890	-48.77	20240108	2125	17.88	20241209	4890	-48.77	20240108	2125	17.88	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
39	20241224	110404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	40	2	1.63	753433450	297694	84.61	2490	2605	2465	3195	1725	2460	2530.90	1.24	0	1443	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	500	13.81	0.38	12	1.49	181.00	6623.00	4940	20231215	-49.39	2125	20241209	17.65	4890	-48.88	20240108	2125	17.65	20241209	4890	-48.88	20240108	2125	17.65	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
40	20241224	100404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	40	2	1.63	618266435	243219	69.13	2490	2605	2485	3195	1725	2460	2542.02	1.24	0	-3565	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	500	13.81	0.38	12	1.22	181.00	6623.00	4940	20231215	-49.39	2125	20241209	17.65	4890	-48.88	20240108	2125	17.65	20241209	4890	-48.88	20240108	2125	17.65	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
41	20241224	090405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2530	70	2	2.85	49811235	19873	5.65	2490	2530	2485	3195	1725	2460	2506.48	1.24	0	-5120	2580	2520	2470	2410	2360	2495	2385	100	735	500	1520	5	1	20000000	506	13.98	0.38	12	0.10	181.00	6623.00	4940	20231215	-48.79	2125	20241209	19.06	4890	-48.26	20240108	2125	19.06	20241209	4890	-48.26	20240108	2125	19.06	20241209	3.28	N	026940	500	100 억	248708	N	N	21	N	N
42	20241223	160401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	-30	5	-1.20	796826145	323703	5.96	2490	2530	2420	3235	1745	2490	2461.59	0.99	0	51686	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	492	13.59	0.37	12	1.62	181.00	6623.00	6150	20231214	-60.00	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	3.29	N	026940	500	100 억	198521	N	N	21	N	N
43	20241223	150403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2480	-10	5	-0.40	735176280	298747	5.50	2490	2530	2420	3235	1745	2490	2460.86	0.99	0	51457	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	496	13.70	0.37	12	1.49	181.00	6623.00	6150	20231214	-59.67	2125	20241209	16.71	4890	-49.28	20240108	2125	16.71	20241209	4890	-49.28	20240108	2125	16.71	20241209	3.29	N	026940	500	100 억	198521	N	N	4	N	N
44	20241223	140400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	-5	5	-0.20	704442355	286344	5.28	2490	2530	2420	3235	1745	2490	2460.12	0.99	0	49689	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	497	13.73	0.38	12	1.43	181.00	6623.00	6150	20231214	-59.59	2125	20241209	16.94	4890	-49.18	20240108	2125	16.94	20241209	4890	-49.18	20240108	2125	16.94	20241209	3.29	N	026940	500	100 억	198521	N	N	4	N	N
45	20241223	130401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-50	5	-2.01	608656840	247463	4.56	2490	2530	2420	3235	1745	2490	2459.58	0.99	0	36785	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	488	13.48	0.37	12	1.24	181.00	6623.00	6150	20231214	-60.33	2125	20241209	14.82	4890	-50.10	20240108	2125	14.82	20241209	4890	-50.10	20240108	2125	14.82	20241209	3.29	N	026940	500	100 억	198521	N	N	4	N	N
46	20241223	120402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-45	5	-1.81	547594890	222465	4.10	2490	2530	2420	3235	1745	2490	2461.48	0.99	0	36256	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	489	13.51	0.37	12	1.11	181.00	6623.00	6150	20231214	-60.24	2125	20241209	15.06	4890	-50.00	20240108	2125	15.06	20241209	4890	-50.00	20240108	2125	15.06	20241209	3.29	N	026940	500	100 억	198521	N	N	4	N	N
47	20241223	110401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-45	5	-1.81	479209315	194415	3.58	2490	2530	2440	3235	1745	2490	2464.87	0.99	0	39720	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	489	13.51	0.37	12	0.97	181.00	6623.00	6150	20231214	-60.24	2125	20241209	15.06	4890	-50.00	20240108	2125	15.06	20241209	4890	-50.00	20240108	2125	15.06	20241209	3.29	N	026940	500	100 억	198521	N	N	4	N	N
48	20241223	100359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-40	5	-1.61	385550355	156227	2.88	2490	2530	2440	3235	1745	2490	2467.87	0.99	0	30894	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	490	13.54	0.37	12	0.78	181.00	6623.00	6150	20231214	-60.16	2125	20241209	15.29	4890	-49.90	20240108	2125	15.29	20241209	4890	-49.90	20240108	2125	15.29	20241209	3.29	N	026940	500	100 억	198521	N	N	4	N	N
49	20241223	090401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	10	2	0.40	74572155	29850	0.55	2490	2530	2485	3235	1745	2490	2498.25	0.99	0	-3289	3146	2817	2601	2272	2056	2982	2437	100	745	500	1540	5	1	20000000	500	13.81	0.38	12	0.15	181.00	6623.00	6150	20231214	-59.35	2125	20241209	17.65	4890	-48.88	20240108	2125	17.65	20241209	4890	-48.88	20240108	2125	17.65	20241209	3.29	N	026940	500	100 억	198521	N	N	4	N	N
50	20241220	160359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	85	2	3.53	14762189540	5401107	29328.34	2405	2930	2385	3125	1685	2405	2733.45	1.03	0	-8212	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	498	13.76	0.38	12	27.01	181.00	6623.00	6150	20231214	-59.51	2125	20241209	17.18	4890	-49.08	20240108	2125	17.18	20241209	4890	-49.08	20240108	2125	17.18	20241209	3.31	N	026940	500	100 억	206771	N	N	4	N	N
51	20241220	150400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2550	145	2	6.03	14506324945	5299176	28774.85	2405	2930	2385	3125	1685	2405	2737.47	1.03	0	-19872	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	510	14.09	0.39	12	26.50	181.00	6623.00	6150	20231214	-58.54	2125	20241209	20.00	4890	-47.85	20240108	2125	20.00	20241209	4890	-47.85	20240108	2125	20.00	20241209	3.31	N	026940	500	100 억	206771	N	N	0	N	N
52	20241220	140400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2510	105	2	4.37	14135428215	5152551	27978.67	2405	2930	2385	3125	1685	2405	2743.38	1.03	0	-3692	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	502	13.87	0.38	12	25.76	181.00	6623.00	6150	20231214	-59.19	2125	20241209	18.12	4890	-48.67	20240108	2125	18.12	20241209	4890	-48.67	20240108	2125	18.12	20241209	3.31	N	026940	500	100 억	206771	N	N	0	N	N
53	20241220	130359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2545	140	2	5.82	13736832410	4994091	27118.22	2405	2930	2385	3125	1685	2405	2750.62	1.03	0	-4728	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	509	14.06	0.38	12	24.97	181.00	6623.00	6150	20231214	-58.62	2125	20241209	19.76	4890	-47.96	20240108	2125	19.76	20241209	4890	-47.96	20240108	2125	19.76	20241209	3.31	N	026940	500	100 억	206771	N	N	0	N	N
54	20241220	120358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2620	215	2	8.94	12945670650	4687196	25451.76	2405	2930	2385	3125	1685	2405	2761.92	1.03	0	-8490	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	524	14.48	0.40	12	23.44	181.00	6623.00	6150	20231214	-57.40	2125	20241209	23.29	4890	-46.42	20240108	2125	23.29	20241209	4890	-46.42	20240108	2125	23.29	20241209	3.31	N	026940	500	100 억	206771	N	N	0	N	N
55	20241220	110358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2840	435	2	18.09	10705717400	3862461	20973.40	2405	2930	2385	3125	1685	2405	2771.73	1.03	0	-25805	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	568	15.69	0.43	12	19.31	181.00	6623.00	6150	20231214	-53.82	2125	20241209	33.65	4890	-41.92	20240108	2125	33.65	20241209	4890	-41.92	20240108	2125	33.65	20241209	3.31	N	026940	500	100 억	206771	N	N	0	N	N
56	20241220	100359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	315	2	13.10	5194443330	1928096	10469.68	2405	2820	2385	3125	1685	2405	2694.08	1.03	0	-27135	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	544	15.03	0.41	12	9.64	181.00	6623.00	6150	20231214	-55.77	2125	20241209	28.00	4890	-44.38	20240108	2125	28.00	20241209	4890	-44.38	20240108	2125	28.00	20241209	3.31	N	026940	500	100 억	206771	N	N	0	N	N
57	20241220	090400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	-15	5	-0.62	1169435	489	2.66	2405	2405	2390	3125	1685	2405	2391.48	1.03	0	0	2438	2421	2403	2386	2368	2412	2377	100	720	500	1490	5	1	20000000	478	13.20	0.36	12	0.00	181.00	6623.00	6150	20231214	-61.14	2125	20241209	12.47	4890	-51.12	20240108	2125	12.47	20241209	4890	-51.12	20240108	2125	12.47	20241209	3.31	N	026940	500	100 억	206771	N	N	0	N	N
58	20241219	160400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2405	-20	5	-0.82	43265970	18033	75.60	2410	2420	2385	3150	1700	2425	2399.26	1.03	0	132	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	481	13.29	0.36	12	0.09	181.00	6623.00	6150	20231214	-60.89	2125	20241209	13.18	4890	-50.82	20240108	2125	13.18	20241209	4890	-50.82	20240108	2125	13.18	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
59	20241219	150357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-10	5	-0.41	41957495	17488	73.31	2410	2420	2385	3150	1700	2425	2399.22	1.03	0	47	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	483	13.34	0.36	12	0.09	181.00	6623.00	6150	20231214	-60.73	2125	20241209	13.65	4890	-50.61	20240108	2125	13.65	20241209	4890	-50.61	20240108	2125	13.65	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
60	20241219	140358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-15	5	-0.62	34672250	14452	60.59	2410	2420	2385	3150	1700	2425	2399.13	1.03	0	-300	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	482	13.31	0.36	12	0.07	181.00	6623.00	6150	20231214	-60.81	2125	20241209	13.41	4890	-50.72	20240108	2125	13.41	20241209	4890	-50.72	20240108	2125	13.41	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
61	20241219	130358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2385	-40	5	-1.65	24943270	10396	43.58	2410	2420	2385	3150	1700	2425	2399.31	1.03	0	-407	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	477	13.18	0.36	12	0.05	181.00	6623.00	6150	20231214	-61.22	2125	20241209	12.24	4890	-51.23	20240108	2125	12.24	20241209	4890	-51.23	20240108	2125	12.24	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
62	20241219	120359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	-30	5	-1.24	21998620	9165	38.42	2410	2420	2385	3150	1700	2425	2400.29	1.03	0	-676	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	479	13.23	0.36	12	0.05	181.00	6623.00	6150	20231214	-61.06	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
63	20241219	110358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-10	5	-0.41	16760055	6978	29.25	2410	2420	2385	3150	1700	2425	2401.84	1.03	0	-239	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	483	13.34	0.36	12	0.03	181.00	6623.00	6150	20231214	-60.73	2125	20241209	13.65	4890	-50.61	20240108	2125	13.65	20241209	4890	-50.61	20240108	2125	13.65	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
64	20241219	100354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-5	5	-0.21	9746250	4059	17.02	2410	2420	2385	3150	1700	2425	2401.15	1.03	0	-229	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	484	13.37	0.37	12	0.02	181.00	6623.00	6150	20231214	-60.65	2125	20241209	13.88	4890	-50.51	20240108	2125	13.88	20241209	4890	-50.51	20240108	2125	13.88	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
65	20241219	090358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	-30	5	-1.24	1022990	425	1.78	2410	2410	2395	3150	1700	2425	2407.04	1.03	0	-105	2461	2442	2431	2412	2401	2437	2407	100	725	500	1500	5	1	20000000	479	13.23	0.36	12	0.00	181.00	6623.00	6150	20231214	-61.06	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	4890	-51.02	20240108	2125	12.71	20241209	3.32	N	026940	500	100 억	206634	N	N	20	N	N
66	20241218	160356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	56761785	23350	65.10	2440	2450	2420	3170	1710	2440	2430.96	1.04	0	-626	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	485	13.40	0.37	12	0.12	181.00	6623.00	6150	20231214	-60.57	2125	20241209	14.12	4890	-50.41	20240108	2125	14.12	20241209	4890	-50.41	20240108	2125	14.12	20241209	3.19	N	026940	500	100 억	207287	N	N	20	N	N
67	20241218	150358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	49353645	20306	56.61	2440	2450	2420	3170	1710	2440	2430.50	1.04	0	-701	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	485	13.40	0.37	12	0.10	181.00	6623.00	6150	20231214	-60.57	2125	20241209	14.12	4890	-50.41	20240108	2125	14.12	20241209	4890	-50.41	20240108	2125	14.12	20241209	3.19	N	026940	500	100 억	207287	N	N	0	N	N
68	20241218	140357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	38242665	15738	43.88	2440	2450	2420	3170	1710	2440	2429.96	1.04	0	-1264	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	485	13.40	0.37	12	0.08	181.00	6623.00	6150	20231214	-60.57	2125	20241209	14.12	4890	-50.41	20240108	2125	14.12	20241209	4890	-50.41	20240108	2125	14.12	20241209	3.19	N	026940	500	100 억	207287	N	N	0	N	N
69	20241218	130357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	31392900	12916	36.01	2440	2450	2420	3170	1710	2440	2430.54	1.04	0	-1312	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	485	13.40	0.37	12	0.06	181.00	6623.00	6150	20231214	-60.57	2125	20241209	14.12	4890	-50.41	20240108	2125	14.12	20241209	4890	-50.41	20240108	2125	14.12	20241209	3.19	N	026940	500	100 억	207287	N	N	0	N	N
70	20241218	120358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-10	5	-0.41	27064985	11137	31.05	2440	2450	2420	3170	1710	2440	2430.19	1.04	0	-1228	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	486	13.43	0.37	12	0.06	181.00	6623.00	6150	20231214	-60.49	2125	20241209	14.35	4890	-50.31	20240108	2125	14.35	20241209	4890	-50.31	20240108	2125	14.35	20241209	3.19	N	026940	500	100 억	207287	N	N	0	N	N
71	20241218	110358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-20	5	-0.82	21367590	8791	24.51	2440	2450	2420	3170	1710	2440	2430.62	1.04	0	-1031	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	484	13.37	0.37	12	0.04	181.00	6623.00	6150	20231214	-60.65	2125	20241209	13.88	4890	-50.51	20240108	2125	13.88	20241209	4890	-50.51	20240108	2125	13.88	20241209	3.19	N	026940	500	100 억	207287	N	N	0	N	N
72	20241218	100357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	13140885	5392	15.03	2440	2450	2425	3170	1710	2440	2437.11	1.04	0	-709	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	485	13.40	0.37	12	0.03	181.00	6623.00	6150	20231214	-60.57	2125	20241209	14.12	4890	-50.41	20240108	2125	14.12	20241209	4890	-50.41	20240108	2125	14.12	20241209	3.19	N	026940	500	100 억	207287	N	N	0	N	N
73	20241218	090359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	-5	5	-0.20	1336745	551	1.54	2440	2440	2425	3170	1710	2440	2426.03	1.04	0	492	2526	2482	2451	2407	2376	2467	2392	100	730	500	1510	5	1	20000000	487	13.45	0.37	12	0.00	181.00	6623.00	6150	20231214	-60.41	2125	20241209	14.59	4890	-50.20	20240108	2125	14.59	20241209	4890	-50.20	20240108	2125	14.59	20241209	3.19	N	026940	500	100 억	207287	N	N	0	N	N
74	20241217	160355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-20	5	-0.81	87125530	35745	20.66	2475	2495	2420	3195	1725	2460	2437.42	1.05	0	-1734	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	488	13.48	0.37	12	0.18	181.00	6623.00	6150	20231214	-60.33	2125	20241209	14.82	4890	-50.10	20240108	2125	14.82	20241209	4890	-50.10	20240108	2125	14.82	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
75	20241217	150356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-35	5	-1.42	78988575	32392	18.72	2475	2495	2420	3195	1725	2460	2438.52	1.05	0	-1337	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	485	13.40	0.37	12	0.16	181.00	6623.00	6150	20231214	-60.57	2125	20241209	14.12	4890	-50.41	20240108	2125	14.12	20241209	4890	-50.41	20240108	2125	14.12	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
76	20241217	140359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	-25	5	-1.02	70655895	28958	16.74	2475	2495	2420	3195	1725	2460	2439.94	1.05	0	-966	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	487	13.45	0.37	12	0.14	181.00	6623.00	6150	20231214	-60.41	2125	20241209	14.59	4890	-50.20	20240108	2125	14.59	20241209	4890	-50.20	20240108	2125	14.59	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
77	20241217	130350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-30	5	-1.22	68530080	28083	16.23	2475	2495	2420	3195	1725	2460	2440.27	1.05	0	-866	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	486	13.43	0.37	12	0.14	181.00	6623.00	6150	20231214	-60.49	2125	20241209	14.35	4890	-50.31	20240108	2125	14.35	20241209	4890	-50.31	20240108	2125	14.35	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
78	20241217	120356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-10	5	-0.41	61582670	25217	14.58	2475	2495	2420	3195	1725	2460	2442.11	1.05	0	-675	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	490	13.54	0.37	12	0.13	181.00	6623.00	6150	20231214	-60.16	2125	20241209	15.29	4890	-49.90	20240108	2125	15.29	20241209	4890	-49.90	20240108	2125	15.29	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
79	20241217	110356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-30	5	-1.22	50529875	20672	11.95	2475	2495	2420	3195	1725	2460	2444.36	1.05	0	918	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	486	13.43	0.37	12	0.10	181.00	6623.00	6150	20231214	-60.49	2125	20241209	14.35	4890	-50.31	20240108	2125	14.35	20241209	4890	-50.31	20240108	2125	14.35	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
80	20241217	100349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-30	5	-1.22	38362360	15651	9.05	2475	2495	2425	3195	1725	2460	2451.11	1.05	0	-738	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	486	13.43	0.37	12	0.08	181.00	6623.00	6150	20231214	-60.49	2125	20241209	14.35	4890	-50.31	20240108	2125	14.35	20241209	4890	-50.31	20240108	2125	14.35	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
81	20241217	090356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	25	2	1.02	12604400	5116	2.96	2475	2495	2450	3195	1725	2460	2463.72	1.05	0	-40	2586	2522	2476	2412	2366	2515	2405	100	735	500	1520	5	1	20000000	497	13.73	0.38	12	0.03	181.00	6623.00	6150	20231214	-59.59	2125	20241209	16.94	4890	-49.18	20240108	2125	16.94	20241209	4890	-49.18	20240108	2125	16.94	20241209	3.17	N	026940	500	100 억	209021	N	N	0	N	N
82	20241216	160355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	65	2	2.71	423161215	170479	172.47	2460	2540	2430	3110	1680	2395	2482.20	1.07	0	-4159	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	492	13.59	0.37	12	0.85	181.00	6623.00	6150	20231214	-60.00	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
83	20241216	150356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	65	2	2.71	418887360	168743	170.71	2460	2540	2430	3110	1680	2395	2482.40	1.07	0	-4311	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	492	13.59	0.37	12	0.84	181.00	6623.00	6150	20231214	-60.00	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
84	20241216	140355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	45	2	1.88	366948475	147709	149.43	2460	2540	2430	3110	1680	2395	2484.27	1.07	0	-333	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	488	13.48	0.37	12	0.74	181.00	6623.00	6150	20231214	-60.33	2125	20241209	14.82	4890	-50.10	20240108	2125	14.82	20241209	4890	-50.10	20240108	2125	14.82	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
85	20241216	130356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	55	2	2.30	350900770	141139	142.79	2460	2540	2430	3110	1680	2395	2486.21	1.07	0	-94	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	490	13.54	0.37	12	0.71	181.00	6623.00	6150	20231214	-60.16	2125	20241209	15.29	4890	-49.90	20240108	2125	15.29	20241209	4890	-49.90	20240108	2125	15.29	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
86	20241216	120357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	65	2	2.71	322432610	129553	131.07	2460	2540	2430	3110	1680	2395	2488.81	1.07	0	-97	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	492	13.59	0.37	12	0.65	181.00	6623.00	6150	20231214	-60.00	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
87	20241216	110355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	65	2	2.71	315474035	126717	128.20	2460	2540	2430	3110	1680	2395	2489.60	1.07	0	-128	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	492	13.59	0.37	12	0.63	181.00	6623.00	6150	20231214	-60.00	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
88	20241216	100356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	65	2	2.71	270672605	108485	109.75	2460	2540	2430	3110	1680	2395	2495.02	1.07	0	-511	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	492	13.59	0.37	12	0.54	181.00	6623.00	6150	20231214	-60.00	2125	20241209	15.76	4890	-49.69	20240108	2125	15.76	20241209	4890	-49.69	20240108	2125	15.76	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
89	20241216	090356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	45	2	1.88	30575615	12450	12.60	2460	2480	2430	3110	1680	2395	2455.88	1.07	0	-1223	2421	2407	2386	2372	2351	2415	2380	100	715	500	1480	5	1	20000000	488	13.48	0.37	12	0.06	181.00	6623.00	6150	20231214	-60.33	2125	20241209	14.82	4890	-50.10	20240108	2125	14.82	20241209	4890	-50.10	20240108	2125	14.82	20241209	3.28	N	026940	500	100 억	213068	N	N	19	N	N
90	20241213	160350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	10	2	0.42	230859050	96893	122.15	2380	2400	2365	3100	1670	2385	2382.50	1.00	0	13272	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	479	13.23	0.36	12	0.48	181.00	6623.00	6150	20231214	-61.06	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	6150	-61.06	20231214	2125	12.71	20241209	3.31	N	026940	500	100 억	199796	N	N	19	N	N
91	20241213	150355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	10	2	0.42	204360285	85814	108.19	2380	2400	2365	3100	1670	2385	2381.43	1.00	0	12313	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	479	13.23	0.36	12	0.43	181.00	6623.00	6150	20231214	-61.06	2125	20241209	12.71	4890	-51.02	20240108	2125	12.71	20241209	6150	-61.06	20231214	2125	12.71	20241209	3.31	N	026940	500	100 억	199796	N	N	0	N	N
92	20241213	140356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	5	2	0.21	172169640	72350	91.21	2380	2395	2365	3100	1670	2385	2379.68	1.00	0	10753	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	478	13.20	0.36	12	0.36	181.00	6623.00	6150	20231214	-61.14	2125	20241209	12.47	4890	-51.12	20240108	2125	12.47	20241209	6150	-61.14	20231214	2125	12.47	20241209	3.31	N	026940	500	100 억	199796	N	N	0	N	N
93	20241213	130356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-10	5	-0.42	122355485	51434	64.84	2380	2395	2365	3100	1670	2385	2378.88	1.00	0	10566	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	475	13.12	0.36	12	0.26	181.00	6623.00	6150	20231214	-61.38	2125	20241209	11.76	4890	-51.43	20240108	2125	11.76	20241209	6150	-61.38	20231214	2125	11.76	20241209	3.31	N	026940	500	100 억	199796	N	N	0	N	N
94	20241213	120356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2385	0	3	0.00	95815800	40270	50.77	2380	2395	2365	3100	1670	2385	2379.33	1.00	0	9662	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	477	13.18	0.36	12	0.20	181.00	6623.00	6150	20231214	-61.22	2125	20241209	12.24	4890	-51.23	20240108	2125	12.24	20241209	6150	-61.22	20231214	2125	12.24	20241209	3.31	N	026940	500	100 억	199796	N	N	0	N	N
95	20241213	110355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-10	5	-0.42	60048915	25217	31.79	2380	2395	2370	3100	1670	2385	2381.29	1.00	0	3935	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	475	13.12	0.36	12	0.13	181.00	6623.00	6150	20231214	-61.38	2125	20241209	11.76	4890	-51.43	20240108	2125	11.76	20241209	6150	-61.38	20231214	2125	11.76	20241209	3.31	N	026940	500	100 억	199796	N	N	0	N	N
96	20241213	100354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-5	5	-0.21	42244050	17716	22.33	2380	2395	2375	3100	1670	2385	2384.51	1.00	0	1519	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	476	13.15	0.36	12	0.09	181.00	6623.00	6150	20231214	-61.30	2125	20241209	12.00	4890	-51.33	20240108	2125	12.00	20241209	6150	-61.30	20231214	2125	12.00	20241209	3.31	N	026940	500	100 억	199796	N	N	0	N	N
97	20241213	090355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-10	5	-0.42	1501480	631	0.80	2380	2380	2375	3100	1670	2385	2379.52	1.00	0	-146	2451	2417	2376	2342	2301	2397	2322	100	715	500	1470	5	1	20000000	475	13.12	0.36	12	0.00	181.00	6623.00	6150	20231214	-61.38	2125	20241209	11.76	4890	-51.43	20240108	2125	11.76	20241209	6150	-61.38	20231214	2125	11.76	20241209	3.31	N	026940	500	100 억	199796	N	N	0	N	N
98	20241212	160355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2385	-5	5	-0.21	185697315	78348	70.78	2410	2410	2335	3105	1675	2390	2370.08	0.99	0	2489	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	477	13.18	0.36	12	0.39	181.00	6623.00	6150	20231214	-61.22	2125	20241209	12.24	4890	-51.23	20240108	2125	12.24	20241209	6150	-61.22	20231214	2125	12.24	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
99	20241212	150354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2385	-5	5	-0.21	174581835	73690	66.57	2410	2410	2335	3105	1675	2390	2369.14	0.99	0	2218	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	477	13.18	0.36	12	0.37	181.00	6623.00	6150	20231214	-61.22	2125	20241209	12.24	4890	-51.23	20240108	2125	12.24	20241209	6150	-61.22	20231214	2125	12.24	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
100	20241212	140353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-10	5	-0.42	164578990	69496	62.78	2410	2410	2335	3105	1675	2390	2368.18	0.99	0	1208	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	476	13.15	0.36	12	0.35	181.00	6623.00	6150	20231214	-61.30	2125	20241209	12.00	4890	-51.33	20240108	2125	12.00	20241209	6150	-61.30	20231214	2125	12.00	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
101	20241212	130352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-15	5	-0.63	152984690	64624	58.38	2410	2410	2335	3105	1675	2390	2367.30	0.99	0	469	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	475	13.12	0.36	12	0.32	181.00	6623.00	6150	20231214	-61.38	2125	20241209	11.76	4890	-51.43	20240108	2125	11.76	20241209	6150	-61.38	20231214	2125	11.76	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
102	20241212	120351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	0	3	0.00	139016645	58759	53.08	2410	2410	2335	3105	1675	2390	2365.88	0.99	0	416	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	478	13.20	0.36	12	0.29	181.00	6623.00	6150	20231214	-61.14	2125	20241209	12.47	4890	-51.12	20240108	2125	12.47	20241209	6150	-61.14	20231214	2125	12.47	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
103	20241212	110352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2355	-35	5	-1.46	99502310	42135	38.07	2410	2410	2335	3105	1675	2390	2361.51	0.99	0	2818	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	471	13.01	0.36	12	0.21	181.00	6623.00	6150	20231214	-61.71	2125	20241209	10.82	4890	-51.84	20240108	2125	10.82	20241209	6150	-61.71	20231214	2125	10.82	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
104	20241212	100350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-55	5	-2.30	87217495	36902	33.34	2410	2410	2335	3105	1675	2390	2363.49	0.99	0	993	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	467	12.90	0.35	12	0.18	181.00	6623.00	6150	20231214	-62.03	2125	20241209	9.88	4890	-52.25	20240108	2125	9.88	20241209	6150	-62.03	20231214	2125	9.88	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
105	20241212	090353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-15	5	-0.63	6621465	2766	2.50	2410	2410	2375	3105	1675	2390	2393.88	0.99	0	-279	2533	2461	2373	2301	2213	2497	2337	100	715	500	1480	5	1	20000000	475	13.12	0.36	12	0.01	181.00	6623.00	6150	20231214	-61.38	2125	20241209	11.76	4890	-51.43	20240108	2125	11.76	20241209	6150	-61.38	20231214	2125	11.76	20241209	3.33	N	026940	500	100 억	197294	N	N	0	N	N
106	20241211	160350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	110	2	4.82	257514265	109492	112.63	2290	2445	2285	2960	1600	2280	2351.73	0.93	0	11022	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	478	13.20	0.36	12	0.55	181.00	6623.00	6150	20231214	-61.14	2125	20241209	12.47	4890	-51.12	20240108	2125	12.47	20241209	6150	-61.14	20231214	2125	12.47	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
107	20241211	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	85	2	3.73	237225940	100980	103.88	2290	2445	2285	2960	1600	2280	2349.24	0.93	0	13031	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	473	13.07	0.36	12	0.50	181.00	6623.00	6150	20231214	-61.54	2125	20241209	11.29	4890	-51.64	20240108	2125	11.29	20241209	6150	-61.54	20231214	2125	11.29	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
108	20241211	140352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	70	2	3.07	206812220	88020	90.55	2290	2445	2285	2960	1600	2280	2349.61	0.93	0	8275	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	470	12.98	0.35	12	0.44	181.00	6623.00	6150	20231214	-61.79	2125	20241209	10.59	4890	-51.94	20240108	2125	10.59	20241209	6150	-61.79	20231214	2125	10.59	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
109	20241211	130354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	80	2	3.51	160270490	68271	70.23	2290	2445	2285	2960	1600	2280	2347.56	0.93	0	7056	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	472	13.04	0.36	12	0.34	181.00	6623.00	6150	20231214	-61.63	2125	20241209	11.06	4890	-51.74	20240108	2125	11.06	20241209	6150	-61.63	20231214	2125	11.06	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
110	20241211	120355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	60	2	2.63	117609665	50272	51.71	2290	2445	2285	2960	1600	2280	2339.47	0.93	0	8695	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	468	12.93	0.35	12	0.25	181.00	6623.00	6150	20231214	-61.95	2125	20241209	10.12	4890	-52.15	20240108	2125	10.12	20241209	6150	-61.95	20231214	2125	10.12	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
111	20241211	110353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2310	30	2	1.32	46145725	20058	20.63	2290	2315	2285	2960	1600	2280	2300.62	0.93	0	7948	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	462	12.76	0.35	12	0.10	181.00	6623.00	6150	20231214	-62.44	2125	20241209	8.71	4890	-52.76	20240108	2125	8.71	20241209	6150	-62.44	20231214	2125	8.71	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
112	20241211	100353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2310	30	2	1.32	42267210	18379	18.91	2290	2315	2285	2960	1600	2280	2299.76	0.93	0	7895	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	462	12.76	0.35	12	0.09	181.00	6623.00	6150	20231214	-62.44	2125	20241209	8.71	4890	-52.76	20240108	2125	8.71	20241209	6150	-62.44	20231214	2125	8.71	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
113	20241211	090355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	10	2	0.44	6031200	2637	2.71	2290	2300	2285	2960	1600	2280	2287.15	0.93	0	2086	2376	2327	2241	2192	2106	2285	2150	100	680	500	1410	5	1	20000000	458	12.65	0.35	12	0.01	181.00	6623.00	6150	20231214	-62.76	2125	20241209	7.76	4890	-53.17	20240108	2125	7.76	20241209	6150	-62.76	20231214	2125	7.76	20241209	3.41	N	026940	500	100 억	186249	N	N	0	N	N
114	20241210	160352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	130	2	6.05	216180720	97175	76.66	2290	2290	2155	2795	1505	2150	2224.65	0.82	0	22802	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	456	12.60	0.34	12	0.49	181.00	6623.00	6150	20231214	-62.93	2125	20241209	7.29	4890	-53.37	20240108	2125	7.29	20241209	6150	-62.93	20231214	2125	7.29	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
115	20241210	150351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	135	2	6.28	209483590	94244	74.35	2290	2290	2155	2795	1505	2150	2222.78	0.82	0	22442	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	457	12.62	0.35	12	0.47	181.00	6623.00	6150	20231214	-62.85	2125	20241209	7.53	4890	-53.27	20240108	2125	7.53	20241209	6150	-62.85	20231214	2125	7.53	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
116	20241210	140351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2235	85	2	3.95	173967220	78530	61.95	2290	2290	2155	2795	1505	2150	2215.30	0.82	0	22328	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	447	12.35	0.34	12	0.39	181.00	6623.00	6150	20231214	-63.66	2125	20241209	5.18	4890	-54.29	20240108	2125	5.18	20241209	6150	-63.66	20231214	2125	5.18	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
117	20241210	130350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2230	80	2	3.72	170165395	76828	60.61	2290	2290	2155	2795	1505	2150	2214.89	0.82	0	21009	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	446	12.32	0.34	12	0.38	181.00	6623.00	6150	20231214	-63.74	2125	20241209	4.94	4890	-54.40	20240108	2125	4.94	20241209	6150	-63.74	20231214	2125	4.94	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
118	20241210	120350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2220	70	2	3.26	160066625	72285	57.03	2290	2290	2155	2795	1505	2150	2214.38	0.82	0	20547	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	444	12.27	0.34	12	0.36	181.00	6623.00	6150	20231214	-63.90	2125	20241209	4.47	4890	-54.60	20240108	2125	4.47	20241209	6150	-63.90	20231214	2125	4.47	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
119	20241210	110350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2210	60	2	2.79	146908365	66376	52.36	2290	2290	2155	2795	1505	2150	2213.28	0.82	0	16773	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	442	12.21	0.33	12	0.33	181.00	6623.00	6150	20231214	-64.07	2125	20241209	4.00	4890	-54.81	20240108	2125	4.00	20241209	6150	-64.07	20231214	2125	4.00	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
120	20241210	100350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2205	55	2	2.56	108379925	48994	38.65	2290	2290	2155	2795	1505	2150	2212.11	0.82	0	5988	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	441	12.18	0.33	12	0.24	181.00	6623.00	6150	20231214	-64.15	2125	20241209	3.76	4890	-54.91	20240108	2125	3.76	20241209	6150	-64.15	20231214	2125	3.76	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
121	20241210	090353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2155	5	2	0.23	64250180	28882	22.79	2290	2290	2155	2795	1505	2150	2224.58	0.82	0	2234	2313	2231	2178	2096	2043	2205	2070	100	645	500	1330	5	1	20000000	431	11.91	0.33	12	0.14	181.00	6623.00	6150	20231214	-64.96	2125	20241209	1.41	4890	-55.93	20240108	2125	1.41	20241209	6150	-64.96	20231214	2125	1.41	20241209	3.49	N	026940	500	100 억	163448	N	N	0	N	N
122	20241209	160349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2150	-115	5	-5.08	238048790	109178	157.75	2200	2260	2125	2940	1590	2265	2180.37	0.89	0	-15115	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	430	11.88	0.32	12	0.55	181.00	6623.00	6150	20231214	-65.04	2125	20241209	1.18	4890	-56.03	20240108	2125	1.18	20241209	6150	-65.04	20231214	2125	1.18	20241209	3.48	N	026940	500	100 억	178573	N	N	0	N	N
123	20241209	150351	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2145	-120	5	-5.30	222356085	101872	147.19	2200	2260	2125	2940	1590	2265	2182.70	0.89	0	-14496	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	429	11.85	0.32	12	0.51	181.00	6623.00	6150	20231214	-65.12	2125	20241209	0.94	4890	-56.13	20240108	2125	0.94	20241209	6150	-65.12	20231214	2125	0.94	20241209	3.48	N	026940	500	100 억	178573	N	N	0	N	N
124	20241209	140350	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2145	-120	5	-5.30	201147730	91950	132.85	2200	2260	2125	2940	1590	2265	2187.58	0.89	0	-14366	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	429	11.85	0.32	12	0.46	181.00	6623.00	6150	20231214	-65.12	2125	20241209	0.94	4890	-56.13	20240108	2125	0.94	20241209	6150	-65.12	20231214	2125	0.94	20241209	3.48	N	026940	500	100 억	178573	N	N	0	N	N
125	20241209	130352	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2150	-115	5	-5.08	189439075	86518	125.01	2200	2260	2125	2940	1590	2265	2189.59	0.89	0	-12715	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	430	11.88	0.32	12	0.43	181.00	6623.00	6150	20231214	-65.04	2125	20241209	1.18	4890	-56.03	20240108	2125	1.18	20241209	6150	-65.04	20231214	2125	1.18	20241209	3.48	N	026940	500	100 억	178573	N	N	0	N	N
126	20241209	120350	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2140	-125	5	-5.52	165035470	75131	108.55	2200	2260	2125	2940	1590	2265	2196.64	0.89	0	-18684	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	428	11.82	0.32	12	0.38	181.00	6623.00	6150	20231214	-65.20	2125	20241209	0.71	4890	-56.24	20240108	2125	0.71	20241209	6150	-65.20	20231214	2125	0.71	20241209	3.48	N	026940	500	100 억	178573	N	N	0	N	N
127	20241209	110351	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2200	-65	5	-2.87	143044055	64950	93.84	2200	2260	2125	2940	1590	2265	2202.37	0.89	0	-19291	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	440	12.15	0.33	12	0.32	181.00	6623.00	6150	20231214	-64.23	2125	20241209	3.53	4890	-55.01	20240108	2125	3.53	20241209	6150	-64.23	20231214	2125	3.53	20241209	3.48	N	026940	500	100 억	178573	N	N	0	N	N
128	20241209	100350	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2210	-55	5	-2.43	78185495	35759	51.67	2200	2225	2125	2940	1590	2265	2186.46	0.89	0	-10836	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	442	12.21	0.33	12	0.18	181.00	6623.00	6150	20231214	-64.07	2125	20241209	4.00	4890	-54.81	20240108	2125	4.00	20241209	6150	-64.07	20231214	2125	4.00	20241209	3.48	N	026940	500	100 억	178573	N	N	0	N	N
129	20241209	090348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2200	-65	5	-2.87	13083530	5914	8.54	2200	2225	2200	2940	1590	2265	2212.30	0.89	0	-2969	2381	2322	2256	2197	2131	2290	2165	100	675	500	1400	5	1	20000000	440	12.15	0.33	12	0.03	181.00	6623.00	6150	20231214	-64.23	2190	20241206	0.46	4890	-55.01	20240108	2190	0.46	20241206	6150	-64.23	20231214	2190	0.46	20241206	3.48	N	026940	500	100 억	178573	N	N	0	N	N
130	20241206	160347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2265	-55	5	-2.37	154446530	68810	137.39	2290	2315	2190	3015	1625	2320	2243.95	0.88	0	2549	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	453	12.51	0.34	12	0.34	181.00	6623.00	6150	20231214	-63.17	2190	20241206	3.42	4890	-53.68	20240108	2190	3.42	20241206	6150	-63.17	20231214	2190	3.42	20241206	3.53	N	026940	500	100 억	176032	N	N	0	N	N
131	20241206	150348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2265	-55	5	-2.37	138794050	61885	123.56	2290	2315	2190	3015	1625	2320	2242.77	0.88	0	4090	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	453	12.51	0.34	12	0.31	181.00	6623.00	6150	20231214	-63.17	2190	20241206	3.42	4890	-53.68	20240108	2190	3.42	20241206	6150	-63.17	20231214	2190	3.42	20241206	3.53	N	026940	500	100 억	176032	N	N	0	N	N
132	20241206	140347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2230	-90	5	-3.88	122806815	54762	109.34	2290	2315	2190	3015	1625	2320	2242.56	0.88	0	5190	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	446	12.32	0.34	12	0.27	181.00	6623.00	6150	20231214	-63.74	2190	20241206	1.83	4890	-54.40	20240108	2190	1.83	20241206	6150	-63.74	20231214	2190	1.83	20241206	3.53	N	026940	500	100 억	176032	N	N	0	N	N
133	20241206	130349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2215	-105	5	-4.53	113214195	50441	100.71	2290	2315	2190	3015	1625	2320	2244.49	0.88	0	5449	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	443	12.24	0.33	12	0.25	181.00	6623.00	6150	20231214	-63.98	2190	20241206	1.14	4890	-54.70	20240108	2190	1.14	20241206	6150	-63.98	20231214	2190	1.14	20241206	3.53	N	026940	500	100 억	176032	N	N	0	N	N
134	20241206	120346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-70	5	-3.02	90649245	40255	80.37	2290	2315	2190	3015	1625	2320	2251.88	0.88	0	5668	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	450	12.43	0.34	12	0.20	181.00	6623.00	6150	20231214	-63.41	2190	20241206	2.74	4890	-53.99	20240108	2190	2.74	20241206	6150	-63.41	20231214	2190	2.74	20241206	3.53	N	026940	500	100 억	176032	N	N	0	N	N
135	20241206	110348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2215	-105	5	-4.53	86942060	38594	77.06	2290	2315	2190	3015	1625	2320	2252.74	0.88	0	6015	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	443	12.24	0.33	12	0.19	181.00	6623.00	6150	20231214	-63.98	2190	20241206	1.14	4890	-54.70	20240108	2190	1.14	20241206	6150	-63.98	20231214	2190	1.14	20241206	3.53	N	026940	500	100 억	176032	N	N	0	N	N
136	20241206	100345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2295	-25	5	-1.08	20215455	8819	17.61	2290	2315	2280	3015	1625	2320	2292.26	0.88	0	902	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	459	12.68	0.35	12	0.04	181.00	6623.00	6150	20231214	-62.68	2280	20241206	0.66	4890	-53.07	20240108	2280	0.66	20241206	6150	-62.68	20231214	2280	0.66	20241206	3.53	N	026940	500	100 억	176032	N	N	0	N	N
137	20241206	090347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	-20	5	-0.86	2874005	1255	2.51	2290	2300	2290	3015	1625	2320	2290.04	0.88	0	51	2393	2356	2318	2281	2243	2337	2262	100	695	500	1430	5	1	20000000	460	12.71	0.35	12	0.01	181.00	6623.00	6150	20231214	-62.60	2280	20241205	0.88	4890	-52.97	20240108	2280	0.88	20241205	6150	-62.60	20231214	2280	0.88	20241205	3.53	N	026940	500	100 억	176032	N	N	0	N	N
138	20241205	160341	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2320	-35	5	-1.49	115065930	49626	30.95	2350	2355	2280	3060	1650	2355	2318.66	0.94	0	-12302	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	464	12.82	0.35	12	0.25	181.00	6623.00	6150	20231214	-62.28	2280	20241205	1.75	4890	-52.56	20240108	2280	1.75	20241205	6150	-62.28	20231214	2280	1.75	20241205	3.57	N	026940	500	100 억	188306	N	N	0	N	N
139	20241205	150345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2320	-35	5	-1.49	111651090	48149	30.03	2350	2355	2280	3060	1650	2355	2318.87	0.94	0	-12002	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	464	12.82	0.35	12	0.24	181.00	6623.00	6150	20231214	-62.28	2280	20241205	1.75	4890	-52.56	20240108	2280	1.75	20241205	6150	-62.28	20231214	2280	1.75	20241205	3.57	N	026940	500	100 억	188306	N	N	0	N	N
140	20241205	140343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-40	5	-1.70	73445545	31578	19.69	2350	2355	2300	3060	1650	2355	2325.85	0.94	0	-4796	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	463	12.79	0.35	12	0.16	181.00	6623.00	6150	20231214	-62.36	2295	20241115	0.87	4890	-52.66	20240108	2295	0.87	20241115	6150	-62.36	20231214	2295	0.87	20241115	3.57	N	026940	500	100 억	188306	N	N	0	N	N
141	20241205	130343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-30	5	-1.27	65620760	28199	17.59	2350	2355	2300	3060	1650	2355	2327.06	0.94	0	-4456	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	465	12.85	0.35	12	0.14	181.00	6623.00	6150	20231214	-62.20	2295	20241115	1.31	4890	-52.45	20240108	2295	1.31	20241115	6150	-62.20	20231214	2295	1.31	20241115	3.57	N	026940	500	100 억	188306	N	N	0	N	N
142	20241205	120344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-35	5	-1.49	62464235	26841	16.74	2350	2355	2300	3060	1650	2355	2327.19	0.94	0	-3529	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	464	12.82	0.35	12	0.13	181.00	6623.00	6150	20231214	-62.28	2295	20241115	1.09	4890	-52.56	20240108	2295	1.09	20241115	6150	-62.28	20231214	2295	1.09	20241115	3.57	N	026940	500	100 억	188306	N	N	0	N	N
143	20241205	110342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-30	5	-1.27	50276600	21562	13.45	2350	2355	2310	3060	1650	2355	2331.72	0.94	0	-3158	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	465	12.85	0.35	12	0.11	181.00	6623.00	6150	20231214	-62.20	2295	20241115	1.31	4890	-52.45	20240108	2295	1.31	20241115	6150	-62.20	20231214	2295	1.31	20241115	3.57	N	026940	500	100 억	188306	N	N	0	N	N
144	20241205	100341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-30	5	-1.27	26044545	11131	6.94	2350	2355	2325	3060	1650	2355	2339.82	0.94	0	-3017	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	465	12.85	0.35	12	0.06	181.00	6623.00	6150	20231214	-62.20	2295	20241115	1.31	4890	-52.45	20240108	2295	1.31	20241115	6150	-62.20	20231214	2295	1.31	20241115	3.57	N	026940	500	100 억	188306	N	N	0	N	N
145	20241205	090343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	-10	5	-0.42	5891820	2509	1.56	2350	2355	2345	3060	1650	2355	2348.27	0.94	0	-93	2548	2451	2373	2276	2198	2500	2325	100	705	500	1460	5	1	20000000	469	12.96	0.35	12	0.01	181.00	6623.00	6150	20231214	-61.87	2295	20241115	2.18	4890	-52.04	20240108	2295	2.18	20241115	6150	-61.87	20231214	2295	2.18	20241115	3.57	N	026940	500	100 억	188306	N	N	0	N	N
146	20241204	160337	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2355	-20	5	-0.84	377438130	159999	164.02	2295	2470	2295	3085	1665	2375	2357.75	0.97	0	-6236	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	471	13.01	0.36	12	0.80	181.00	6623.00	6150	20231214	-61.71	2295	20241204	2.61	4890	-51.84	20240108	2295	2.61	20241204	6150	-61.71	20231214	2295	2.61	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
147	20241204	150339	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2365	-10	5	-0.42	339174435	143797	147.41	2295	2470	2295	3085	1665	2375	2357.27	0.97	0	-2376	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	473	13.07	0.36	12	0.72	181.00	6623.00	6150	20231214	-61.54	2295	20241204	3.05	4890	-51.64	20240108	2295	3.05	20241204	6150	-61.54	20231214	2295	3.05	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
148	20241204	140337	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2365	-10	5	-0.42	301855920	127918	131.13	2295	2470	2295	3085	1665	2375	2358.24	0.97	0	-3089	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	473	13.07	0.36	12	0.64	181.00	6623.00	6150	20231214	-61.54	2295	20241204	3.05	4890	-51.64	20240108	2295	3.05	20241204	6150	-61.54	20231214	2295	3.05	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
149	20241204	130337	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2385	10	2	0.42	278533785	118136	121.11	2295	2470	2295	3085	1665	2375	2355.86	0.97	0	-3672	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	477	13.18	0.36	12	0.59	181.00	6623.00	6150	20231214	-61.22	2295	20241204	3.92	4890	-51.23	20240108	2295	3.92	20241204	6150	-61.22	20231214	2295	3.92	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
150	20241204	120336	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2355	-20	5	-0.84	238775570	101419	103.97	2295	2470	2295	3085	1665	2375	2351.68	0.97	0	-5576	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	471	13.01	0.36	12	0.51	181.00	6623.00	6150	20231214	-61.71	2295	20241204	2.61	4890	-51.84	20240108	2295	2.61	20241204	6150	-61.71	20231214	2295	2.61	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
151	20241204	110330	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2335	-40	5	-1.68	206310250	87627	89.83	2295	2470	2295	3085	1665	2375	2351.27	0.97	0	-1892	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	467	12.90	0.35	12	0.44	181.00	6623.00	6150	20231214	-62.03	2295	20241204	1.74	4890	-52.25	20240108	2295	1.74	20241204	6150	-62.03	20231214	2295	1.74	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
152	20241204	100330	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2325	-50	5	-2.11	170259435	72160	73.97	2295	2470	2295	3085	1665	2375	2356.49	0.97	0	-3187	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	465	12.85	0.35	12	0.36	181.00	6623.00	6150	20231214	-62.20	2295	20241204	1.31	4890	-52.45	20240108	2295	1.31	20241204	6150	-62.20	20231214	2295	1.31	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
153	20241204	090336	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2410	35	2	1.47	89400550	37675	38.62	2295	2470	2295	3085	1665	2375	2372.02	0.97	0	1719	2415	2395	2355	2335	2295	2405	2345	100	710	500	1470	5	1	20000000	482	13.31	0.36	12	0.19	181.00	6623.00	6150	20231214	-60.81	2295	20241204	5.01	4890	-50.72	20240108	2295	5.01	20241204	6150	-60.81	20231214	2295	5.01	20241204	3.61	N	026940	500	100 억	194559	N	N	0	N	N
154	20241203	160356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	40	2	1.71	144260355	61535	187.51	2320	2375	2315	3035	1635	2335	2343.30	0.96	0	2334	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	475	13.12	0.36	12	0.31	181.00	6623.00	6150	20231214	-61.38	2295	20241115	3.49	4890	-51.43	20240108	2295	3.49	20241115	6150	-61.38	20231214	2295	3.49	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
155	20241203	150401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	10	2	0.43	108679255	46462	141.58	2320	2355	2315	3035	1635	2335	2339.10	0.96	0	2794	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	469	12.96	0.35	12	0.23	181.00	6623.00	6150	20231214	-61.87	2295	20241115	2.18	4890	-52.04	20240108	2295	2.18	20241115	6150	-61.87	20231214	2295	2.18	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
156	20241203	140354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	10	2	0.43	72770890	31142	94.90	2320	2355	2315	3035	1635	2335	2336.74	0.96	0	974	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	469	12.96	0.35	12	0.16	181.00	6623.00	6150	20231214	-61.87	2295	20241115	2.18	4890	-52.04	20240108	2295	2.18	20241115	6150	-61.87	20231214	2295	2.18	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
157	20241203	130352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	0	3	0.00	60579245	25940	79.04	2320	2350	2315	3035	1635	2335	2335.36	0.96	0	1064	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	467	12.90	0.35	12	0.13	181.00	6623.00	6150	20231214	-62.03	2295	20241115	1.74	4890	-52.25	20240108	2295	1.74	20241115	6150	-62.03	20231214	2295	1.74	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
158	20241203	120406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	0	3	0.00	51825000	22199	67.64	2320	2350	2315	3035	1635	2335	2334.56	0.96	0	1046	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	467	12.90	0.35	12	0.11	181.00	6623.00	6150	20231214	-62.03	2295	20241115	1.74	4890	-52.25	20240108	2295	1.74	20241115	6150	-62.03	20231214	2295	1.74	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
159	20241203	110352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	5	2	0.21	35439095	15185	46.27	2320	2350	2315	3035	1635	2335	2333.82	0.96	0	1106	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	468	12.93	0.35	12	0.08	181.00	6623.00	6150	20231214	-61.95	2295	20241115	1.96	4890	-52.15	20240108	2295	1.96	20241115	6150	-61.95	20231214	2295	1.96	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
160	20241203	100344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	0	3	0.00	26713095	11453	34.90	2320	2350	2315	3035	1635	2335	2332.41	0.96	0	1256	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	467	12.90	0.35	12	0.06	181.00	6623.00	6150	20231214	-62.03	2295	20241115	1.74	4890	-52.25	20240108	2295	1.74	20241115	6150	-62.03	20231214	2295	1.74	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
161	20241203	090344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-5	5	-0.21	898170	386	1.18	2320	2330	2320	3035	1635	2335	2326.87	0.96	0	99	2405	2370	2345	2310	2285	2357	2297	100	700	500	1440	5	1	20000000	466	12.87	0.35	12	0.00	181.00	6623.00	6150	20231214	-62.11	2295	20241115	1.53	4890	-52.35	20240108	2295	1.53	20241115	6150	-62.11	20231214	2295	1.53	20241115	3.63	N	026940	500	100 억	192225	N	N	0	N	N
162	20241202	160334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-45	5	-1.89	76656215	32708	53.37	2375	2380	2320	3090	1670	2380	2343.65	0.98	0	-4314	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	467	12.90	0.35	12	0.16	181.00	6623.00	6150	20231214	-62.03	2295	20241115	1.74	4890	-52.25	20240108	2295	1.74	20241115	6150	-62.03	20231214	2295	1.74	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N
163	20241202	150357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-50	5	-2.10	64864115	27652	45.12	2375	2380	2320	3090	1670	2380	2345.73	0.98	0	-3757	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	466	12.87	0.35	12	0.14	181.00	6623.00	6150	20231214	-62.11	2295	20241115	1.53	4890	-52.35	20240108	2295	1.53	20241115	6150	-62.11	20231214	2295	1.53	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N
164	20241202	140345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-40	5	-1.68	58132045	24769	40.42	2375	2380	2320	3090	1670	2380	2346.97	0.98	0	-3757	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	468	12.93	0.35	12	0.12	181.00	6623.00	6150	20231214	-61.95	2295	20241115	1.96	4890	-52.15	20240108	2295	1.96	20241115	6150	-61.95	20231214	2295	1.96	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N
165	20241202	130348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	-35	5	-1.47	52216665	22240	36.29	2375	2380	2320	3090	1670	2380	2347.87	0.98	0	-3782	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	469	12.96	0.35	12	0.11	181.00	6623.00	6150	20231214	-61.87	2295	20241115	2.18	4890	-52.04	20240108	2295	2.18	20241115	6150	-61.87	20231214	2295	2.18	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N
166	20241202	120400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	-35	5	-1.47	48066830	20465	33.39	2375	2380	2320	3090	1670	2380	2348.73	0.98	0	-3568	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	469	12.96	0.35	12	0.10	181.00	6623.00	6150	20231214	-61.87	2295	20241115	2.18	4890	-52.04	20240108	2295	2.18	20241115	6150	-61.87	20231214	2295	2.18	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N
167	20241202	110338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-60	5	-2.52	43000455	18293	29.85	2375	2380	2320	3090	1670	2380	2350.65	0.98	0	-3289	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	464	12.82	0.35	12	0.09	181.00	6623.00	6150	20231214	-62.28	2295	20241115	1.09	4890	-52.56	20240108	2295	1.09	20241115	6150	-62.28	20231214	2295	1.09	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N
168	20241202	100335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-20	5	-0.84	18994565	8028	13.10	2375	2380	2350	3090	1670	2380	2366.04	0.98	0	-901	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	472	13.04	0.36	12	0.04	181.00	6623.00	6150	20231214	-61.63	2295	20241115	2.83	4890	-51.74	20240108	2295	2.83	20241115	6150	-61.63	20231214	2295	2.83	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N
169	20241202	090336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	-10	5	-0.42	749565	316	0.52	2375	2375	2370	3090	1670	2380	2372.04	0.98	0	0	2516	2447	2381	2312	2246	2415	2280	100	710	500	1470	5	1	20000000	474	13.09	0.36	12	0.00	181.00	6623.00	6150	20231214	-61.46	2295	20241115	3.27	4890	-51.53	20240108	2295	3.27	20241115	6150	-61.46	20231214	2295	3.27	20241115	3.65	N	026940	500	100 억	196511	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History