KissMeData/006570/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160225	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
3	20241231	150226	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
4	20241231	140225	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
5	20241231	130225	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
6	20241231	120224	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
7	20241231	110224	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
8	20241231	100226	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
9	20241231	090226	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20727170	8000	88.38	2600	2640	2540	3395	1835	2615	2590.88	0.78	-91	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
10	20241230	160223	57	100.00	KOSPI	금속	N	N	N	N	N	2605	-10	5	-0.38	20716750	7996	88.33	2600	2640	2540	3395	1835	2615	2590.88	0.78	0	-91	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
11	20241230	150225	57	100.00	KOSPI	금속	N	N	N	N	N	2620	5	2	0.19	19946765	7701	85.08	2600	2640	2540	3395	1835	2615	2590.15	0.78	0	-90	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
12	20241230	140225	57	100.00	KOSPI	금속	N	N	N	N	N	2590	-25	5	-0.96	19550380	7548	83.38	2600	2640	2540	3395	1835	2615	2590.14	0.78	0	-92	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	394	-4.95	0.55	12	0.05	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	3345	-22.57	20240910	2535	2.17	20241018	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
13	20241230	130225	57	100.00	KOSPI	금속	N	N	N	N	N	2620	5	2	0.19	11528410	4420	48.83	2600	2640	2565	3395	1835	2615	2608.24	0.78	0	-93	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
14	20241230	120224	57	100.00	KOSPI	금속	N	N	N	N	N	2620	5	2	0.19	11434090	4384	48.43	2600	2640	2565	3395	1835	2615	2608.14	0.78	0	-93	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
15	20241230	110225	57	100.00	KOSPI	금속	N	N	N	N	N	2585	-30	5	-1.15	3549670	1374	15.18	2600	2640	2565	3395	1835	2615	2583.46	0.78	0	-83	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	394	-4.94	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.72	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3345	-22.72	20240910	2535	1.97	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
16	20241230	100225	57	100.00	KOSPI	금속	N	N	N	N	N	2620	5	2	0.19	3211010	1243	13.73	2600	2640	2565	3395	1835	2615	2583.27	0.78	0	-83	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
17	20241230	090226	57	100.00	KOSPI	금속	N	N	N	N	N	2640	25	2	0.96	278240	107	1.18	2600	2640	2600	3395	1835	2615	2600.37	0.78	0	-15	2898	2756	2668	2526	2438	2712	2482	164	780	1000	1770	5	1	15225000	402	-5.05	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118266	N	N	0	N	N
18	20241227	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	60	2	2.35	24521870	9052	114.70	2700	2810	2580	3320	1790	2555	2709.00	0.78	0	-308	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	398	-5.00	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118584	N	N	0	N	N
19	20241227	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	85	2	3.33	24213275	8934	113.20	2700	2810	2580	3320	1790	2555	2710.24	0.78	0	-309	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	402	-5.05	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118584	N	N	0	N	N
20	20241227	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	55	2	2.15	23958660	8837	111.97	2700	2810	2580	3320	1790	2555	2711.18	0.78	0	-305	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	397	-4.99	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118584	N	N	0	N	N
21	20241227	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	50	2	1.96	23758095	8760	111.00	2700	2810	2580	3320	1790	2555	2712.11	0.78	0	-279	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	397	-4.98	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118584	N	N	0	N	N
22	20241227	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	50	2	1.96	23726890	8748	110.85	2700	2810	2580	3320	1790	2555	2712.26	0.78	0	-279	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	397	-4.98	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118584	N	N	0	N	N
23	20241227	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	55	2	2.15	23674790	8728	110.59	2700	2810	2580	3320	1790	2555	2712.51	0.78	0	-279	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	397	-4.99	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118584	N	N	0	N	N
24	20241227	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	80	2	3.13	23510955	8665	109.79	2700	2810	2580	3320	1790	2555	2713.32	0.78	0	-266	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	401	-5.04	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.23	2535	20241018	3.94	3345	-21.23	20240910	2535	3.94	20241018	3345	-21.23	20240910	2535	3.94	20241018	N	006570	1000	164 억	118584	N	N	0	N	N
25	20241227	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2805	250	2	9.78	5719145	2108	26.71	2700	2805	2635	3320	1790	2555	2713.07	0.78	0	-175	2725	2640	2595	2510	2465	2617	2487	164	765	1000	1730	5	1	15225000	427	-5.36	0.60	12	0.01	-523.00	4680.00	3345	20240910	-16.14	2535	20241018	10.65	3345	-16.14	20240910	2535	10.65	20241018	3345	-16.14	20240910	2535	10.65	20241018	N	006570	1000	164 억	118584	Y	N	0	N	N
26	20241226	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-60	5	-2.29	20259890	7861	254.24	2615	2680	2550	3395	1835	2615	2577.27	0.78	0	119	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	389	-4.89	0.55	12	0.05	-523.00	4680.00	3345	20240910	-23.62	2535	20241018	0.79	3345	-23.62	20240910	2535	0.79	20241018	3345	-23.62	20240910	2535	0.79	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
27	20241226	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-25	5	-0.96	17444190	6760	218.63	2615	2680	2550	3395	1835	2615	2580.50	0.78	0	119	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	394	-4.95	0.55	12	0.04	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	3345	-22.57	20240910	2535	2.17	20241018	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
28	20241226	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-25	5	-0.96	17304185	6706	216.88	2615	2680	2550	3395	1835	2615	2580.40	0.78	0	119	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	394	-4.95	0.55	12	0.04	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	3345	-22.57	20240910	2535	2.17	20241018	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
29	20241226	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-45	5	-1.72	13751360	5327	172.28	2615	2680	2550	3395	1835	2615	2581.45	0.78	0	581	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	391	-4.91	0.55	12	0.03	-523.00	4680.00	3345	20240910	-23.17	2535	20241018	1.38	3345	-23.17	20240910	2535	1.38	20241018	3345	-23.17	20240910	2535	1.38	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
30	20241226	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-45	5	-1.72	11466560	4438	143.53	2615	2680	2550	3395	1835	2615	2583.72	0.78	0	427	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	391	-4.91	0.55	12	0.03	-523.00	4680.00	3345	20240910	-23.17	2535	20241018	1.38	3345	-23.17	20240910	2535	1.38	20241018	3345	-23.17	20240910	2535	1.38	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
31	20241226	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	20	2	0.76	1210835	460	14.88	2615	2680	2615	3395	1835	2615	2632.25	0.78	0	-32	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	401	-5.04	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.23	2535	20241018	3.94	3345	-21.23	20240910	2535	3.94	20241018	3345	-21.23	20240910	2535	3.94	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
32	20241226	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	10	2	0.38	758315	288	9.31	2615	2680	2615	3395	1835	2615	2633.04	0.78	0	-32	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	400	-5.02	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
33	20241226	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	117675	45	1.46	2615	2615	2615	3395	1835	2615	2615.00	0.78	0	0	2698	2656	2633	2591	2568	2645	2580	164	780	1000	1770	5	1	15225000	398	-5.00	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118465	N	N	0	N	N
34	20241224	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-60	5	-2.24	8128915	3092	13.78	2675	2675	2610	3475	1875	2675	2629.02	0.78	0	12	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	398	-5.00	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
35	20241224	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-45	5	-1.68	6283675	2389	10.64	2675	2675	2610	3475	1875	2675	2630.25	0.78	0	37	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	400	-5.03	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
36	20241224	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-30	5	-1.12	6149050	2338	10.42	2675	2675	2610	3475	1875	2675	2630.05	0.78	0	37	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	403	-5.06	0.57	12	0.02	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
37	20241224	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-30	5	-1.12	6149050	2338	10.42	2675	2675	2610	3475	1875	2675	2630.05	0.78	0	37	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	403	-5.06	0.57	12	0.02	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
38	20241224	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-55	5	-2.06	4852340	1844	8.22	2675	2675	2610	3475	1875	2675	2631.42	0.78	0	0	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	399	-5.01	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
39	20241224	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-60	5	-2.24	3759950	1427	6.36	2675	2675	2610	3475	1875	2675	2634.86	0.78	0	0	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	398	-5.00	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
40	20241224	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-50	5	-1.87	3399090	1289	5.74	2675	2675	2625	3475	1875	2675	2637.00	0.78	0	-25	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	400	-5.02	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
41	20241224	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	0	3	0.00	107000	40	0.18	2675	2675	2675	3475	1875	2675	2675.00	0.78	0	-25	2755	2715	2640	2600	2525	2735	2620	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.03	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3345	-20.03	20240910	2535	5.52	20241018	N	006570	1000	164 억	118428	N	N	16	N	N
42	20241223	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	20	2	0.75	58485085	22445	383.28	2655	2680	2565	3450	1860	2655	2605.71	0.78	0	47	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	407	-5.11	0.57	12	0.15	-523.00	4680.00	3345	20240910	-20.03	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3345	-20.03	20240910	2535	5.52	20241018	N	006570	1000	164 억	118458	N	N	16	N	N
43	20241223	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-35	5	-1.32	52861390	20313	346.88	2655	2680	2565	3450	1860	2655	2602.34	0.78	0	15	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	399	-5.01	0.56	12	0.13	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118458	N	N	2	N	N
44	20241223	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-65	5	-2.45	50705475	19485	332.74	2655	2680	2565	3450	1860	2655	2602.28	0.78	0	481	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	394	-4.95	0.55	12	0.13	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	3345	-22.57	20240910	2535	2.17	20241018	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118458	N	N	2	N	N
45	20241223	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-65	5	-2.45	47996090	18433	314.77	2655	2680	2570	3450	1860	2655	2603.81	0.78	0	1040	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	394	-4.95	0.55	12	0.12	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	3345	-22.57	20240910	2535	2.17	20241018	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118458	N	N	2	N	N
46	20241223	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-25	5	-0.94	20893700	7948	135.72	2655	2680	2610	3450	1860	2655	2628.80	0.78	0	101	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	400	-5.03	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118458	N	N	2	N	N
47	20241223	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	20	2	0.75	4770675	1818	31.05	2655	2680	2610	3450	1860	2655	2624.13	0.78	0	-42	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	407	-5.11	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.03	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3345	-20.03	20240910	2535	5.52	20241018	N	006570	1000	164 억	118458	N	N	2	N	N
48	20241223	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-40	5	-1.51	2482835	944	16.12	2655	2655	2610	3450	1860	2655	2630.12	0.78	0	-35	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	398	-5.00	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118458	N	N	2	N	N
49	20241223	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	0	3	0.00	79650	30	0.51	2655	2655	2655	3450	1860	2655	2655.00	0.78	0	0	2735	2695	2635	2595	2535	2715	2615	164	795	1000	1800	5	1	15225000	404	-5.08	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	118458	N	N	2	N	N
50	20241220	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	70	2	2.71	15434300	5856	65.83	2585	2675	2575	3360	1810	2585	2635.64	0.78	0	-69	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	404	-5.08	0.57	12	0.04	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	118557	N	N	2	N	N
51	20241220	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	30	2	1.16	13950930	5294	59.51	2585	2675	2575	3360	1810	2585	2635.23	0.78	0	56	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	398	-5.00	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118557	N	N	0	N	N
52	20241220	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	25	2	0.97	3381825	1296	14.57	2585	2665	2575	3360	1810	2585	2609.43	0.78	0	-76	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	397	-4.99	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118557	N	N	0	N	N
53	20241220	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	40	2	1.55	3376605	1294	14.55	2585	2665	2575	3360	1810	2585	2609.43	0.78	0	-76	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	400	-5.02	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118557	N	N	0	N	N
54	20241220	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	40	2	1.55	3376605	1294	14.55	2585	2665	2575	3360	1810	2585	2609.43	0.78	0	-76	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	400	-5.02	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118557	N	N	0	N	N
55	20241220	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	35	2	1.35	3363535	1289	14.49	2585	2665	2575	3360	1810	2585	2609.41	0.78	0	-76	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	399	-5.01	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118557	N	N	0	N	N
56	20241220	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	5	2	0.19	1620495	626	7.04	2585	2620	2575	3360	1810	2585	2588.65	0.78	0	-7	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	394	-4.95	0.55	12	0.00	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	3345	-22.57	20240910	2535	2.17	20241018	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118557	N	N	0	N	N
57	20241220	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	0	3	0.00	51700	20	0.22	2585	2585	2585	3360	1810	2585	2585.00	0.78	0	0	2711	2647	2616	2552	2521	2632	2537	164	775	1000	1750	5	1	15225000	394	-4.94	0.55	12	0.00	-523.00	4680.00	3345	20240910	-22.72	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3345	-22.72	20240910	2535	1.97	20241018	N	006570	1000	164 억	118557	N	N	0	N	N
58	20241219	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-85	5	-3.18	23267425	8889	195.88	2670	2680	2585	3470	1870	2670	2617.55	0.78	0	-88	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	394	-4.94	0.55	12	0.06	-523.00	4680.00	3345	20240910	-22.72	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3345	-22.72	20240910	2535	1.97	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
59	20241219	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-50	5	-1.87	21275210	8119	178.91	2670	2680	2585	3470	1870	2670	2620.42	0.78	0	521	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
60	20241219	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	-75	5	-2.81	20890370	7971	175.65	2670	2680	2585	3470	1870	2670	2620.80	0.78	0	573	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	395	-4.96	0.55	12	0.05	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
61	20241219	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-70	5	-2.62	19854965	7572	166.86	2670	2680	2585	3470	1870	2670	2622.16	0.78	0	971	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	396	-4.97	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	3345	-22.27	20240910	2535	2.56	20241018	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
62	20241219	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-40	5	-1.50	8316060	3155	69.52	2670	2680	2620	3470	1870	2670	2635.84	0.78	0	470	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	400	-5.03	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
63	20241219	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-50	5	-1.87	8189840	3107	68.47	2670	2680	2620	3470	1870	2670	2635.93	0.78	0	470	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
64	20241219	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-30	5	-1.12	1613620	610	13.44	2670	2680	2625	3470	1870	2670	2645.28	0.78	0	7	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	402	-5.05	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
65	20241219	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-25	5	-0.94	518600	195	4.30	2670	2670	2645	3470	1870	2670	2659.49	0.78	0	0	2740	2705	2650	2615	2560	2722	2632	164	800	1000	1810	5	1	15225000	403	-5.06	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	118645	N	N	11	N	N
66	20241218	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	60	2	2.30	11918280	4538	116.39	2595	2685	2595	3390	1830	2610	2626.33	0.78	0	90	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	407	-5.11	0.57	12	0.03	-523.00	4680.00	3345	20240910	-20.18	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3345	-20.18	20240910	2535	5.33	20241018	N	006570	1000	164 억	118580	N	N	11	N	N
67	20241218	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	0	3	0.00	7144745	2733	70.09	2595	2660	2595	3390	1830	2610	2614.25	0.78	0	458	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118580	N	N	0	N	N
68	20241218	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	20	2	0.77	3286025	1255	32.19	2595	2660	2595	3390	1830	2610	2618.35	0.78	0	7	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118580	N	N	0	N	N
69	20241218	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	45	2	1.72	2269180	868	22.26	2595	2660	2595	3390	1830	2610	2614.26	0.78	0	-1	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	404	-5.08	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	118580	N	N	0	N	N
70	20241218	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	0	3	0.00	1228370	471	12.08	2595	2610	2595	3390	1830	2610	2608.00	0.78	0	-24	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118580	N	N	0	N	N
71	20241218	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	-5	5	-0.19	1220550	468	12.00	2595	2610	2595	3390	1830	2610	2608.01	0.78	0	-24	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118580	N	N	0	N	N
72	20241218	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	-5	5	-0.19	1202320	461	11.82	2595	2610	2595	3390	1830	2610	2608.07	0.78	0	-24	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118580	N	N	0	N	N
73	20241218	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	-15	5	-0.57	129750	50	1.28	2595	2595	2595	3390	1830	2610	2595.00	0.78	0	0	2686	2647	2611	2572	2536	2667	2592	164	780	1000	1770	5	1	15225000	395	-4.96	0.55	12	0.00	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118580	N	N	0	N	N
74	20241217	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	35	2	1.36	10144945	3899	20.95	2575	2650	2575	3345	1805	2575	2601.94	0.78	0	-447	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	397	-4.99	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
75	20241217	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	30	2	1.17	9983170	3837	20.62	2575	2650	2575	3345	1805	2575	2601.82	0.78	0	-436	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	397	-4.98	0.56	12	0.03	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
76	20241217	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	35	2	1.36	9045370	3477	18.68	2575	2650	2575	3345	1805	2575	2601.49	0.78	0	-436	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	397	-4.99	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
77	20241217	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	30	2	1.17	9042760	3476	18.68	2575	2650	2575	3345	1805	2575	2601.48	0.78	0	-436	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	397	-4.98	0.56	12	0.02	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
78	20241217	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	70	2	2.72	6403170	2464	13.24	2575	2650	2575	3345	1805	2575	2598.69	0.78	0	-433	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	403	-5.06	0.57	12	0.02	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
79	20241217	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	55	2	2.14	5606595	2162	11.62	2575	2650	2575	3345	1805	2575	2593.24	0.78	0	-357	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	400	-5.03	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
80	20241217	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	40	2	1.55	4602240	1779	9.56	2575	2650	2575	3345	1805	2575	2586.98	0.78	0	-384	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	398	-5.00	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
81	20241217	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	0	3	0.00	1349300	524	2.82	2575	2575	2575	3345	1805	2575	2575.00	0.78	0	-488	2751	2662	2606	2517	2461	2635	2490	164	770	1000	1750	5	1	15225000	392	-4.92	0.55	12	0.00	-523.00	4680.00	3345	20240910	-23.02	2535	20241018	1.58	3345	-23.02	20240910	2535	1.58	20241018	3345	-23.02	20240910	2535	1.58	20241018	N	006570	1000	164 억	118539	N	N	0	N	N
82	20241216	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	-90	5	-3.38	48339290	18503	373.95	2655	2695	2550	3460	1870	2665	2612.51	0.78	0	30	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	392	-4.92	0.55	12	0.12	-523.00	4680.00	3345	20240910	-23.02	2535	20241018	1.58	3345	-23.02	20240910	2535	1.58	20241018	3345	-23.02	20240910	2535	1.58	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
83	20241216	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-65	5	-2.44	47117360	18030	364.39	2655	2695	2550	3460	1870	2665	2613.28	0.78	0	108	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	396	-4.97	0.56	12	0.12	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	3345	-22.27	20240910	2535	2.56	20241018	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
84	20241216	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	-70	5	-2.63	46870360	17935	362.47	2655	2695	2550	3460	1870	2665	2613.35	0.78	0	121	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	395	-4.96	0.55	12	0.12	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
85	20241216	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-55	5	-2.06	36032550	13821	279.32	2655	2695	2550	3460	1870	2665	2607.09	0.78	0	234	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	397	-4.99	0.56	12	0.09	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
86	20241216	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-35	5	-1.31	35993400	13806	279.02	2655	2695	2550	3460	1870	2665	2607.08	0.78	0	237	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	400	-5.03	0.56	12	0.09	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
87	20241216	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-45	5	-1.69	27222430	10423	210.65	2655	2695	2550	3460	1870	2665	2611.77	0.78	0	232	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	399	-5.01	0.56	12	0.07	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
88	20241216	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-45	5	-1.69	14512785	5528	111.72	2655	2695	2585	3460	1870	2665	2625.32	0.78	0	736	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	399	-5.01	0.56	12	0.04	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
89	20241216	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-25	5	-0.94	253860	96	1.94	2655	2665	2640	3460	1870	2665	2644.38	0.78	0	0	2751	2707	2631	2587	2511	2730	2610	164	795	1000	1810	5	1	15225000	402	-5.05	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118973	N	N	16	N	N
90	20241213	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	125	2	4.92	12589730	4860	13.69	2555	2675	2555	3300	1780	2540	2590.48	0.78	0	-30	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	406	-5.10	0.57	12	0.03	-523.00	4680.00	3345	20240910	-20.33	2535	20241018	5.13	3345	-20.33	20240910	2535	5.13	20241018	3345	-20.33	20240910	2535	5.13	20241018	N	006570	1000	164 억	118985	N	N	16	N	N
91	20241213	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	85	2	3.35	10335500	4006	11.29	2555	2640	2555	3300	1780	2540	2580.00	0.78	0	-1	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	400	-5.02	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
92	20241213	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	60	2	2.36	9769810	3790	10.68	2555	2620	2555	3300	1780	2540	2577.79	0.78	0	-7	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	396	-4.97	0.56	12	0.02	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	3345	-22.27	20240910	2535	2.56	20241018	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
93	20241213	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	50	2	1.97	8366305	3252	9.16	2555	2600	2555	3300	1780	2540	2572.66	0.78	0	-15	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	394	-4.95	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	3345	-22.57	20240910	2535	2.17	20241018	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
94	20241213	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	55	2	2.17	8361125	3250	9.16	2555	2600	2555	3300	1780	2540	2572.65	0.78	0	-15	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	395	-4.96	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	3345	-22.42	20240910	2535	2.37	20241018	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
95	20241213	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	25	2	0.98	8252820	3208	9.04	2555	2600	2555	3300	1780	2540	2572.57	0.78	0	-17	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	391	-4.90	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.32	2535	20241018	1.18	3345	-23.32	20240910	2535	1.18	20241018	3345	-23.32	20240910	2535	1.18	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
96	20241213	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	40	2	1.57	7550890	2935	8.27	2555	2600	2555	3300	1780	2540	2572.71	0.78	0	1	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	393	-4.93	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.87	2535	20241018	1.78	3345	-22.87	20240910	2535	1.78	20241018	3345	-22.87	20240910	2535	1.78	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
97	20241213	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	45	2	1.77	2642850	1030	2.90	2555	2585	2555	3300	1780	2540	2565.87	0.78	0	181	2846	2692	2616	2462	2386	2655	2425	164	760	1000	1720	5	1	15225000	394	-4.94	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.72	2535	20241018	1.97	3345	-22.72	20240910	2535	1.97	20241018	3345	-22.72	20240910	2535	1.97	20241018	N	006570	1000	164 억	118985	N	N	0	N	N
98	20241212	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-145	5	-5.40	92216105	35459	728.86	2660	2770	2540	3490	1880	2685	2601.51	0.78	0	114	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	387	-4.86	0.54	12	0.23	-523.00	4680.00	3345	20240910	-24.07	2535	20241018	0.20	3345	-24.07	20240910	2535	0.20	20241018	3345	-24.07	20240910	2535	0.20	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
99	20241212	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-65	5	-2.42	60088385	22958	471.90	2660	2770	2565	3490	1880	2685	2617.32	0.78	0	276	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	399	-5.01	0.56	12	0.15	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
100	20241212	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-60	5	-2.23	59834100	22861	469.91	2660	2770	2565	3490	1880	2685	2617.30	0.78	0	276	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	400	-5.02	0.56	12	0.15	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
101	20241212	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	-80	5	-2.98	56595605	21615	444.30	2660	2770	2565	3490	1880	2685	2618.35	0.78	0	664	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	397	-4.98	0.56	12	0.14	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	3345	-22.12	20240910	2535	2.76	20241018	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
102	20241212	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-70	5	-2.61	48831890	18612	382.57	2660	2770	2590	3490	1880	2685	2623.68	0.78	0	673	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	398	-5.00	0.56	12	0.12	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
103	20241212	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-60	5	-2.23	32514840	12342	253.69	2660	2770	2595	3490	1880	2685	2634.49	0.78	0	668	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	400	-5.02	0.56	12	0.08	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
104	20241212	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-55	5	-2.05	32483300	12330	253.44	2660	2770	2595	3490	1880	2685	2634.49	0.78	0	674	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	400	-5.03	0.56	12	0.08	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
105	20241212	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-25	5	-0.93	2660	1	0.02	2660	2660	2660	3490	1880	2685	2660.00	0.78	0	0	2748	2716	2663	2631	2578	2732	2647	164	805	1000	1820	5	1	15225000	405	-5.09	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.48	2535	20241018	4.93	3345	-20.48	20240910	2535	4.93	20241018	3345	-20.48	20240910	2535	4.93	20241018	N	006570	1000	164 억	118861	N	N	0	N	N
106	20241211	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	70	2	2.68	12828240	4865	31.43	2615	2695	2610	3395	1835	2615	2636.84	0.78	0	-19	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	409	-5.13	0.57	12	0.03	-523.00	4680.00	3345	20240910	-19.73	2535	20241018	5.92	3345	-19.73	20240910	2535	5.92	20241018	3345	-19.73	20240910	2535	5.92	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
107	20241211	150156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	35	2	1.34	10950040	4164	26.90	2615	2695	2610	3395	1835	2615	2629.69	0.78	0	146	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	403	-5.07	0.57	12	0.03	-523.00	4680.00	3345	20240910	-20.78	2535	20241018	4.54	3345	-20.78	20240910	2535	4.54	20241018	3345	-20.78	20240910	2535	4.54	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
108	20241211	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	10	2	0.38	9048695	3441	22.23	2615	2695	2610	3395	1835	2615	2629.67	0.78	0	600	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	400	-5.02	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
109	20241211	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	10	2	0.38	9035570	3436	22.20	2615	2695	2610	3395	1835	2615	2629.68	0.78	0	600	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	400	-5.02	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
110	20241211	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	15	2	0.57	8360820	3179	20.54	2615	2695	2610	3395	1835	2615	2630.02	0.78	0	600	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
111	20241211	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-5	5	-0.19	7192430	2732	17.65	2615	2695	2610	3395	1835	2615	2632.66	0.78	0	598	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	3345	-21.97	20240910	2535	2.96	20241018	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
112	20241211	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	10	2	0.38	5750455	2181	14.09	2615	2695	2615	3395	1835	2615	2636.61	0.78	0	565	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	400	-5.02	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
113	20241211	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	0	0	0.00	0	0	0	3395	1835	2615	0.00	0.78	0	0	2738	2676	2643	2581	2548	2660	2565	164	780	1000	1770	5	1	15225000	398	-5.00	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118890	N	N	0	N	N
114	20241210	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-35	5	-1.32	40735510	15479	115.24	2640	2705	2610	3445	1855	2650	2631.66	0.78	0	98	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	398	-5.00	0.56	12	0.10	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
115	20241210	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-10	5	-0.38	34529210	13110	97.60	2640	2705	2610	3445	1855	2650	2633.81	0.78	0	1403	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	402	-5.05	0.56	12	0.09	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
116	20241210	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-20	5	-0.75	21672400	8228	61.26	2640	2705	2610	3445	1855	2650	2633.98	0.78	0	95	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	400	-5.03	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
117	20241210	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-20	5	-0.75	20470490	7771	57.85	2640	2705	2610	3445	1855	2650	2634.22	0.78	0	542	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	400	-5.03	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
118	20241210	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-30	5	-1.13	20462600	7768	57.83	2640	2705	2610	3445	1855	2650	2634.22	0.78	0	542	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
119	20241210	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	15	2	0.57	4055270	1514	11.27	2640	2705	2640	3445	1855	2650	2678.51	0.78	0	434	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	406	-5.10	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.33	2535	20241018	5.13	3345	-20.33	20240910	2535	5.13	20241018	3345	-20.33	20240910	2535	5.13	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
120	20241210	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	50	2	1.89	245355	92	0.68	2640	2700	2640	3445	1855	2650	2666.90	0.78	0	-18	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	411	-5.16	0.58	12	0.00	-523.00	4680.00	3345	20240910	-19.28	2535	20241018	6.51	3345	-19.28	20240910	2535	6.51	20241018	3345	-19.28	20240910	2535	6.51	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
121	20241210	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-10	5	-0.38	5280	2	0.01	2640	2640	2640	3445	1855	2650	2640.00	0.78	0	-1	2776	2712	2651	2587	2526	2745	2620	164	795	1000	1800	5	1	15225000	402	-5.05	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118792	N	N	0	N	N
122	20241209	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	20	2	0.76	35620540	13432	409.64	2625	2715	2590	3415	1845	2630	2651.92	0.78	0	-59	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	403	-5.07	0.57	12	0.09	-523.00	4680.00	3345	20240910	-20.78	2535	20241018	4.54	3345	-20.78	20240910	2535	4.54	20241018	3345	-20.78	20240910	2535	4.54	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
123	20241209	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	45	2	1.71	32537005	12276	374.38	2625	2715	2590	3415	1845	2630	2650.46	0.78	0	-44	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	407	-5.11	0.57	12	0.08	-523.00	4680.00	3345	20240910	-20.03	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3345	-20.03	20240910	2535	5.52	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
124	20241209	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-10	5	-0.38	18616770	7027	214.30	2625	2715	2590	3415	1845	2630	2649.32	0.78	0	41	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
125	20241209	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	30	2	1.14	12239315	4590	139.98	2625	2715	2605	3415	1845	2630	2666.52	0.78	0	-42	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	405	-5.09	0.57	12	0.03	-523.00	4680.00	3345	20240910	-20.48	2535	20241018	4.93	3345	-20.48	20240910	2535	4.93	20241018	3345	-20.48	20240910	2535	4.93	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
126	20241209	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	45	2	1.71	6716300	2492	76.00	2625	2715	2605	3415	1845	2630	2695.14	0.78	0	11	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	407	-5.11	0.57	12	0.02	-523.00	4680.00	3345	20240910	-20.03	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3345	-20.03	20240910	2535	5.52	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
127	20241209	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	40	2	1.52	6561110	2434	74.23	2625	2715	2605	3415	1845	2630	2695.61	0.78	0	20	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	407	-5.11	0.57	12	0.02	-523.00	4680.00	3345	20240910	-20.18	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3345	-20.18	20240910	2535	5.33	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
128	20241209	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-5	5	-0.19	568120	216	6.59	2625	2660	2605	3415	1845	2630	2630.19	0.78	0	-120	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
129	20241209	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.78	0	0	2746	2687	2651	2592	2556	2670	2575	164	785	1000	1780	5	1	15225000	400	-5.03	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118749	N	N	0	N	N
130	20241206	160216	57	100.00	KOSPI	기계	N	N	N	N	N	2630	0	3	0.00	8657040	3278	124.36	2665	2710	2615	3415	1845	2630	2640.95	0.78	0	-297	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	400	-5.03	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
131	20241206	150216	57	100.00	KOSPI	기계	N	N	N	N	N	2655	25	2	0.95	8628110	3267	123.94	2665	2710	2615	3415	1845	2630	2640.99	0.78	0	-297	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	404	-5.08	0.57	12	0.02	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
132	20241206	140215	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-10	5	-0.38	6469110	2443	92.68	2665	2710	2620	3415	1845	2630	2648.02	0.78	0	-297	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
133	20241206	130216	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-5	5	-0.19	5632910	2124	80.58	2665	2710	2625	3415	1845	2630	2652.03	0.78	0	-45	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	3345	-21.52	20240910	2535	3.55	20241018	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
134	20241206	120215	57	100.00	KOSPI	기계	N	N	N	N	N	2630	0	3	0.00	5575055	2102	79.74	2665	2710	2625	3415	1845	2630	2652.26	0.78	0	-45	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	400	-5.03	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
135	20241206	110216	57	100.00	KOSPI	기계	N	N	N	N	N	2665	35	2	1.33	4813670	1814	68.82	2665	2710	2645	3415	1845	2630	2653.62	0.78	0	-41	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	406	-5.10	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.33	2535	20241018	5.13	3345	-20.33	20240910	2535	5.13	20241018	3345	-20.33	20240910	2535	5.13	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
136	20241206	100214	57	100.00	KOSPI	기계	N	N	N	N	N	2655	25	2	0.95	3440965	1298	49.24	2665	2710	2650	3415	1845	2630	2650.97	0.78	0	25	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	404	-5.08	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
137	20241206	090215	57	100.00	KOSPI	기계	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.78	0	0	2716	2672	2651	2607	2586	2662	2597	164	785	1000	1780	5	1	15225000	400	-5.03	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118763	N	N	0	N	N
138	20241205	160213	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-40	5	-1.50	6586690	2492	20.79	2655	2695	2630	3470	1870	2670	2643.13	0.78	0	40	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	400	-5.03	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	3345	-21.38	20240910	2535	3.75	20241018	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
139	20241205	150214	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-25	5	-0.94	5593955	2115	17.65	2655	2695	2630	3470	1870	2670	2644.90	0.78	0	56	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	403	-5.06	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
140	20241205	140213	57	100.00	KOSPI	기계	N	N	N	N	N	2675	5	2	0.19	5572770	2107	17.58	2655	2695	2630	3470	1870	2670	2644.88	0.78	0	56	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.03	2535	20241018	5.52	3345	-20.03	20240910	2535	5.52	20241018	3345	-20.03	20240910	2535	5.52	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
141	20241205	130214	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-25	5	-0.94	4597525	1737	14.49	2655	2695	2630	3470	1870	2670	2646.82	0.78	0	394	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	403	-5.06	0.57	12	0.01	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
142	20241205	120214	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-35	5	-1.31	4579080	1730	14.43	2655	2695	2635	3470	1870	2670	2646.87	0.78	0	394	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	401	-5.04	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.23	2535	20241018	3.94	3345	-21.23	20240910	2535	3.94	20241018	3345	-21.23	20240910	2535	3.94	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
143	20241205	110213	57	100.00	KOSPI	기계	N	N	N	N	N	2685	15	2	0.56	644230	242	2.02	2655	2695	2650	3470	1870	2670	2662.11	0.78	0	6	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	409	-5.13	0.57	12	0.00	-523.00	4680.00	3345	20240910	-19.73	2535	20241018	5.92	3345	-19.73	20240910	2535	5.92	20241018	3345	-19.73	20240910	2535	5.92	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
144	20241205	100213	57	100.00	KOSPI	기계	N	N	N	N	N	2685	15	2	0.56	502215	189	1.58	2655	2695	2650	3470	1870	2670	2657.22	0.78	0	13	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	409	-5.13	0.57	12	0.00	-523.00	4680.00	3345	20240910	-19.73	2535	20241018	5.92	3345	-19.73	20240910	2535	5.92	20241018	3345	-19.73	20240910	2535	5.92	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
145	20241205	090213	57	100.00	KOSPI	기계	N	N	N	N	N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	0.78	0	0	2793	2731	2673	2611	2553	2762	2642	164	800	1000	1810	5	1	15225000	407	-5.11	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.18	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3345	-20.18	20240910	2535	5.33	20241018	N	006570	1000	164 억	118835	N	N	0	N	N
146	20241204	160210	57	100.00	KOSPI	기계	N	N	N	N	N	2670	55	2	2.10	31571735	11986	54.92	2620	2735	2615	3395	1835	2615	2634.05	0.78	0	-247	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	407	-5.11	0.57	12	0.08	-523.00	4680.00	3345	20240910	-20.18	2535	20241018	5.33	3345	-20.18	20240910	2535	5.33	20241018	3345	-20.18	20240910	2535	5.33	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
147	20241204	150212	57	100.00	KOSPI	기계	N	N	N	N	N	2620	5	2	0.19	28212135	10708	49.06	2620	2735	2615	3395	1835	2615	2634.68	0.78	0	-325	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.07	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
148	20241204	140211	57	100.00	KOSPI	기계	N	N	N	N	N	2640	25	2	0.96	26113555	9910	45.40	2620	2735	2620	3395	1835	2615	2635.07	0.78	0	-326	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	402	-5.05	0.56	12	0.07	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	3345	-21.08	20240910	2535	4.14	20241018	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
149	20241204	130211	57	100.00	KOSPI	기계	N	N	N	N	N	2645	30	2	1.15	25997375	9866	45.20	2620	2735	2620	3395	1835	2615	2635.05	0.78	0	-326	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	403	-5.06	0.57	12	0.06	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
150	20241204	120211	57	100.00	KOSPI	기계	N	N	N	N	N	2620	5	2	0.19	25706935	9756	44.70	2620	2735	2620	3395	1835	2615	2634.99	0.78	0	-272	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
151	20241204	110209	57	100.00	KOSPI	기계	N	N	N	N	N	2655	40	2	1.53	24153080	9164	41.99	2620	2735	2620	3395	1835	2615	2635.65	0.78	0	-245	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	404	-5.08	0.57	12	0.06	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
152	20241204	100208	57	100.00	KOSPI	기계	N	N	N	N	N	2645	30	2	1.15	24147780	9162	41.98	2620	2735	2620	3395	1835	2615	2635.65	0.78	0	-245	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	403	-5.06	0.57	12	0.06	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	3345	-20.93	20240910	2535	4.34	20241018	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
153	20241204	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2620	5	2	0.19	5756140	2197	10.07	2620	2620	2620	3395	1835	2615	2620.00	0.78	0	0	2928	2771	2693	2536	2458	2732	2497	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	3345	-21.67	20240910	2535	3.35	20241018	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	119092	N	N	0	N	N
154	20241203	160219	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-160	5	-5.77	58792480	21726	789.46	2775	2850	2615	3605	1945	2775	2706.13	0.78	0	328	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	398	-5.00	0.56	12	0.14	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	3345	-21.82	20240910	2535	3.16	20241018	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
155	20241203	150223	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-115	5	-4.14	51226695	18844	684.74	2775	2850	2650	3605	1945	2775	2718.46	0.78	0	2623	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	405	-5.09	0.57	12	0.12	-523.00	4680.00	3345	20240910	-20.48	2535	20241018	4.93	3345	-20.48	20240910	2535	4.93	20241018	3345	-20.48	20240910	2535	4.93	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
156	20241203	140217	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-120	5	-4.32	46386635	17022	618.53	2775	2850	2650	3605	1945	2775	2725.10	0.78	0	3061	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	404	-5.08	0.57	12	0.11	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	3345	-20.63	20240910	2535	4.73	20241018	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
157	20241203	130220	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-40	5	-1.44	24263770	8827	320.75	2775	2850	2725	3605	1945	2775	2748.81	0.78	0	501	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	416	-5.23	0.58	12	0.06	-523.00	4680.00	3345	20240910	-18.24	2535	20241018	7.89	3345	-18.24	20240910	2535	7.89	20241018	3345	-18.24	20240910	2535	7.89	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
158	20241203	120228	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-40	5	-1.44	24255565	8824	320.64	2775	2850	2725	3605	1945	2775	2748.82	0.78	0	501	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	416	-5.23	0.58	12	0.06	-523.00	4680.00	3345	20240910	-18.24	2535	20241018	7.89	3345	-18.24	20240910	2535	7.89	20241018	3345	-18.24	20240910	2535	7.89	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
159	20241203	110220	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-45	5	-1.62	21525525	7824	284.30	2775	2850	2725	3605	1945	2775	2751.22	0.78	0	501	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	416	-5.22	0.58	12	0.05	-523.00	4680.00	3345	20240910	-18.39	2535	20241018	7.69	3345	-18.39	20240910	2535	7.69	20241018	3345	-18.39	20240910	2535	7.69	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
160	20241203	100212	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	12986110	4699	170.75	2775	2850	2740	3605	1945	2775	2763.59	0.78	0	162	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	419	-5.27	0.59	12	0.03	-523.00	4680.00	3345	20240910	-17.64	2535	20241018	8.68	3345	-17.64	20240910	2535	8.68	20241018	3345	-17.64	20240910	2535	8.68	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
161	20241203	090212	57	100.00	KOSPI	기계	N	N	N	N	N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	0.78	0	0	2845	2810	2775	2740	2705	2792	2722	164	830	1000	1880	5	1	15225000	422	-5.31	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.04	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	118764	N	N	0	N	N
162	20241202	160208	57	100.00	KOSPI	기계	N	N	N	N	N	2775	0	3	0.00	7576520	2752	2991.30	2790	2810	2740	3605	1945	2775	2753.10	0.78	0	-22	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	422	-5.31	0.59	12	0.02	-523.00	4680.00	3345	20240910	-17.04	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	118786	N	N	0	N	N
163	20241202	150215	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-5	5	-0.18	7435215	2701	2935.87	2790	2810	2740	3605	1945	2775	2752.76	0.78	0	-22	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	422	-5.30	0.59	12	0.02	-523.00	4680.00	3345	20240910	-17.19	2535	20241018	9.27	3345	-17.19	20240910	2535	9.27	20241018	3345	-17.19	20240910	2535	9.27	20241018	N	006570	1000	164 억	118786	N	N	0	N	N
164	20241202	140214	57	100.00	KOSPI	기계	N	N	N	N	N	2780	5	2	0.18	1084890	391	425.00	2790	2810	2740	3605	1945	2775	2774.65	0.78	0	-22	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	423	-5.32	0.59	12	0.00	-523.00	4680.00	3345	20240910	-16.89	2535	20241018	9.66	3345	-16.89	20240910	2535	9.66	20241018	3345	-16.89	20240910	2535	9.66	20241018	N	006570	1000	164 억	118786	N	N	0	N	N
165	20241202	130219	57	100.00	KOSPI	기계	N	N	N	N	N	2780	5	2	0.18	1084890	391	425.00	2790	2810	2740	3605	1945	2775	2774.65	0.78	0	-22	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	423	-5.32	0.59	12	0.00	-523.00	4680.00	3345	20240910	-16.89	2535	20241018	9.66	3345	-16.89	20240910	2535	9.66	20241018	3345	-16.89	20240910	2535	9.66	20241018	N	006570	1000	164 억	118786	N	N	0	N	N
166	20241202	120219	57	100.00	KOSPI	기계	N	N	N	N	N	2775	0	3	0.00	1015535	366	397.83	2790	2810	2740	3605	1945	2775	2774.69	0.78	0	-20	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	422	-5.31	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.04	2535	20241018	9.47	3345	-17.04	20240910	2535	9.47	20241018	3345	-17.04	20240910	2535	9.47	20241018	N	006570	1000	164 억	118786	N	N	0	N	N
167	20241202	110208	57	100.00	KOSPI	기계	N	N	N	N	N	2795	20	2	0.72	715825	258	280.43	2790	2810	2740	3605	1945	2775	2774.52	0.78	0	-18	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	426	-5.34	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.44	2535	20241018	10.26	3345	-16.44	20240910	2535	10.26	20241018	3345	-16.44	20240910	2535	10.26	20241018	N	006570	1000	164 억	118786	N	N	0	N	N
168	20241202	100209	57	100.00	KOSPI	기계	N	N	N	N	N	2765	-10	5	-0.36	118975	43	46.74	2790	2790	2745	3605	1945	2775	2766.86	0.78	0	0	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	421	-5.29	0.59	12	0.00	-523.00	4680.00	3345	20240910	-17.34	2535	20241018	9.07	3345	-17.34	20240910	2535	9.07	20241018	3345	-17.34	20240910	2535	9.07	20241018	N	006570	1000	164 억	118786	N	N	0	N	N
169	20241202	090210	57	100.00	KOSPI	기계	N	N	N	N	N	2790	15	2	0.54	8370	3	3.26	2790	2790	2790	3605	1945	2775	2790.00	0.78	0	0	2815	2795	2765	2745	2715	2805	2755	164	830	1000	1880	5	1	15225000	425	-5.33	0.60	12	0.00	-523.00	4680.00	3345	20240910	-16.59	2535	20241018	10.06	3345	-16.59	20240910	2535	10.06	20241018	3345	-16.59	20240910	2535	10.06	20241018	N	006570	1000	164 억	118786	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History