KissMeData/018470/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
3	20241231	150341	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
4	20241231	140340	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
5	20241231	130339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
6	20241231	120339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
7	20241231	110339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
8	20241231	100336	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
9	20241231	090341	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	238934143	172132	105.59	1365	1402	1359	1791	965	1378	1388.06	0.76	70827	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.14	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	19	N	N
10	20241230	160337	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1395	17	2	1.23	237056140	170781	104.76	1365	1402	1359	1791	965	1378	1388.06	0.71	0	62626	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1767	-1395.00	0.92	12	0.13	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	2760	-49.46	20240418	1244	12.14	20241210	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
11	20241230	150340	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1396	18	2	1.31	224037934	161448	99.04	1365	1402	1359	1791	965	1378	1387.68	0.71	0	62461	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1768	-1396.00	0.92	12	0.13	-1.00	1511.00	2760	20240418	-49.42	1244	20241210	12.22	2760	-49.42	20240418	1244	12.22	20241210	2760	-49.42	20240418	1244	12.22	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
12	20241230	140338	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1397	19	2	1.38	187017998	134836	82.71	1365	1402	1359	1791	965	1378	1387.00	0.71	0	45636	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1769	-1397.00	0.92	12	0.11	-1.00	1511.00	2760	20240418	-49.38	1244	20241210	12.30	2760	-49.38	20240418	1244	12.30	20241210	2760	-49.38	20240418	1244	12.30	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
13	20241230	130339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1391	13	2	0.94	155322362	112065	68.75	1365	1402	1359	1791	965	1378	1386.00	0.71	0	34179	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1761	-1391.00	0.92	12	0.09	-1.00	1511.00	2760	20240418	-49.60	1244	20241210	11.82	2760	-49.60	20240418	1244	11.82	20241210	2760	-49.60	20240418	1244	11.82	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
14	20241230	120338	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1398	20	2	1.45	145888101	105287	64.59	1365	1402	1359	1791	965	1378	1385.62	0.71	0	32210	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1770	-1398.00	0.93	12	0.08	-1.00	1511.00	2760	20240418	-49.35	1244	20241210	12.38	2760	-49.35	20240418	1244	12.38	20241210	2760	-49.35	20240418	1244	12.38	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
15	20241230	110339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1399	21	2	1.52	130748752	94452	57.94	1365	1402	1359	1791	965	1378	1384.29	0.71	0	34739	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1772	-1399.00	0.93	12	0.07	-1.00	1511.00	2760	20240418	-49.31	1244	20241210	12.46	2760	-49.31	20240418	1244	12.46	20241210	2760	-49.31	20240418	1244	12.46	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
16	20241230	100339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1380	2	2	0.15	75401365	54740	33.58	1365	1395	1359	1791	965	1378	1377.45	0.71	0	9582	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1748	-1380.00	0.91	12	0.04	-1.00	1511.00	2760	20240418	-50.00	1244	20241210	10.93	2760	-50.00	20240418	1244	10.93	20241210	2760	-50.00	20240418	1244	10.93	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
17	20241230	090340	55	40.00	KOSPI		금속	N	N	N	Y	40	N	1371	-7	5	-0.51	22453556	16460	10.10	1365	1378	1359	1791	965	1378	1364.13	0.71	0	4782	1428	1402	1390	1364	1352	1397	1359	633	413	500	1010	1	1	126631721	1736	-1371.00	0.91	12	0.01	-1.00	1511.00	2760	20240418	-50.33	1244	20241210	10.21	2760	-50.33	20240418	1244	10.21	20241210	2760	-50.33	20240418	1244	10.21	20241210	3.60	N	018470	500	633 억	893873	N	N	19	N	N
18	20241227	160337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1378	-22	5	-1.57	225086310	162131	68.94	1400	1416	1378	1820	980	1400	1388.30	0.72	0	-14808	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1745	-1378.00	0.91	12	0.13	-1.00	1511.00	2760	20240418	-50.07	1244	20241210	10.77	2760	-50.07	20240418	1244	10.77	20241210	2760	-50.07	20240418	1244	10.77	20241210	3.59	N	018470	500	633 억	909151	N	N	19	N	N
19	20241227	150337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1386	-14	5	-1.00	211395426	152212	64.72	1400	1416	1378	1820	980	1400	1388.82	0.72	0	-14344	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1755	-1386.00	0.92	12	0.12	-1.00	1511.00	2760	20240418	-49.78	1244	20241210	11.41	2760	-49.78	20240418	1244	11.41	20241210	2760	-49.78	20240418	1244	11.41	20241210	3.59	N	018470	500	633 억	909151	N	N	91	N	N
20	20241227	140339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1384	-16	5	-1.14	188897695	135970	57.82	1400	1416	1378	1820	980	1400	1389.26	0.72	0	-23030	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1753	-1384.00	0.92	12	0.11	-1.00	1511.00	2760	20240418	-49.86	1244	20241210	11.25	2760	-49.86	20240418	1244	11.25	20241210	2760	-49.86	20240418	1244	11.25	20241210	3.59	N	018470	500	633 억	909151	N	N	91	N	N
21	20241227	130339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1385	-15	5	-1.07	171461072	123326	52.44	1400	1416	1378	1820	980	1400	1390.31	0.72	0	-25060	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1754	-1385.00	0.92	12	0.10	-1.00	1511.00	2760	20240418	-49.82	1244	20241210	11.33	2760	-49.82	20240418	1244	11.33	20241210	2760	-49.82	20240418	1244	11.33	20241210	3.59	N	018470	500	633 억	909151	N	N	91	N	N
22	20241227	120338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1378	-22	5	-1.57	159949268	114985	48.89	1400	1416	1378	1820	980	1400	1391.04	0.72	0	-28990	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1745	-1378.00	0.91	12	0.09	-1.00	1511.00	2760	20240418	-50.07	1244	20241210	10.77	2760	-50.07	20240418	1244	10.77	20241210	2760	-50.07	20240418	1244	10.77	20241210	3.59	N	018470	500	633 억	909151	N	N	91	N	N
23	20241227	110337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1385	-15	5	-1.07	115747984	83001	35.29	1400	1416	1384	1820	980	1400	1394.54	0.72	0	-17549	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1754	-1385.00	0.92	12	0.07	-1.00	1511.00	2760	20240418	-49.82	1244	20241210	11.33	2760	-49.82	20240418	1244	11.33	20241210	2760	-49.82	20240418	1244	11.33	20241210	3.59	N	018470	500	633 억	909151	N	N	91	N	N
24	20241227	100338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1399	-1	5	-0.07	73241017	52522	22.33	1400	1416	1384	1820	980	1400	1394.48	0.72	0	-10166	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1772	-1399.00	0.93	12	0.04	-1.00	1511.00	2760	20240418	-49.31	1244	20241210	12.46	2760	-49.31	20240418	1244	12.46	20241210	2760	-49.31	20240418	1244	12.46	20241210	3.59	N	018470	500	633 억	909151	N	N	91	N	N
25	20241227	090340	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1412	12	2	0.86	4549973	3253	1.38	1400	1416	1398	1820	980	1400	1398.70	0.72	0	-970	1448	1424	1412	1388	1376	1418	1382	633	420	500	1030	1	1	126631721	1788	-1412.00	0.93	12	0.00	-1.00	1511.00	2760	20240418	-48.84	1244	20241210	13.50	2760	-48.84	20240418	1244	13.50	20241210	2760	-48.84	20240418	1244	13.50	20241210	3.59	N	018470	500	633 억	909151	N	N	91	N	N
26	20241226	160338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1400	-30	5	-2.10	328800411	232379	49.89	1431	1436	1400	1859	1001	1430	1414.90	0.74	0	-19811	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1773	-1400.00	0.93	12	0.18	-1.00	1511.00	2760	20240418	-49.28	1244	20241210	12.54	2760	-49.28	20240418	1244	12.54	20241210	2760	-49.28	20240418	1244	12.54	20241210	3.60	N	018470	500	633 억	942719	N	N	91	N	N
27	20241226	150336	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1403	-27	5	-1.89	297256802	209849	45.05	1431	1436	1400	1859	1001	1430	1416.46	0.74	0	-17648	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1777	-1403.00	0.93	12	0.17	-1.00	1511.00	2760	20240418	-49.17	1244	20241210	12.78	2760	-49.17	20240418	1244	12.78	20241210	2760	-49.17	20240418	1244	12.78	20241210	3.60	N	018470	500	633 억	942719	N	N	13	N	N
28	20241226	140335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1405	-25	5	-1.75	263407728	185707	39.87	1431	1436	1400	1859	1001	1430	1418.34	0.74	0	-23022	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1779	-1405.00	0.93	12	0.15	-1.00	1511.00	2760	20240418	-49.09	1244	20241210	12.94	2760	-49.09	20240418	1244	12.94	20241210	2760	-49.09	20240418	1244	12.94	20241210	3.60	N	018470	500	633 억	942719	N	N	13	N	N
29	20241226	130337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1415	-15	5	-1.05	182419049	128170	27.52	1431	1436	1415	1859	1001	1430	1423.21	0.74	0	-13991	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1792	-1415.00	0.94	12	0.10	-1.00	1511.00	2760	20240418	-48.73	1244	20241210	13.75	2760	-48.73	20240418	1244	13.75	20241210	2760	-48.73	20240418	1244	13.75	20241210	3.60	N	018470	500	633 억	942719	N	N	13	N	N
30	20241226	120335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1416	-14	5	-0.98	158903344	111558	23.95	1431	1436	1416	1859	1001	1430	1424.35	0.74	0	-11683	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1793	-1416.00	0.94	12	0.09	-1.00	1511.00	2760	20240418	-48.70	1244	20241210	13.83	2760	-48.70	20240418	1244	13.83	20241210	2760	-48.70	20240418	1244	13.83	20241210	3.60	N	018470	500	633 억	942719	N	N	13	N	N
31	20241226	110336	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1422	-8	5	-0.56	126219468	88519	19.00	1431	1436	1419	1859	1001	1430	1425.86	0.74	0	-9868	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1801	-1422.00	0.94	12	0.07	-1.00	1511.00	2760	20240418	-48.48	1244	20241210	14.31	2760	-48.48	20240418	1244	14.31	20241210	2760	-48.48	20240418	1244	14.31	20241210	3.60	N	018470	500	633 억	942719	N	N	13	N	N
32	20241226	100336	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1429	-1	5	-0.07	64156181	44904	9.64	1431	1436	1424	1859	1001	1430	1428.71	0.74	0	-4003	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1810	-1429.00	0.95	12	0.04	-1.00	1511.00	2760	20240418	-48.22	1244	20241210	14.87	2760	-48.22	20240418	1244	14.87	20241210	2760	-48.22	20240418	1244	14.87	20241210	3.60	N	018470	500	633 억	942719	N	N	13	N	N
33	20241226	090337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1436	6	2	0.42	5729666	4002	0.86	1431	1436	1430	1859	1001	1430	1432.27	0.74	0	-22	1483	1456	1439	1412	1395	1448	1404	633	429	500	1050	1	1	126631721	1818	-1436.00	0.95	12	0.00	-1.00	1511.00	2760	20240418	-47.97	1244	20241210	15.43	2760	-47.97	20240418	1244	15.43	20241210	2760	-47.97	20240418	1244	15.43	20241210	3.60	N	018470	500	633 억	942719	N	N	13	N	N
34	20241224	160336	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1430	-7	5	-0.49	652475355	452901	122.35	1443	1466	1422	1868	1006	1437	1440.67	0.70	0	49059	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1811	-1430.00	0.95	12	0.36	-1.00	1511.00	2760	20240418	-48.19	1244	20241210	14.95	2760	-48.19	20240418	1244	14.95	20241210	2760	-48.19	20240418	1244	14.95	20241210	3.62	N	018470	500	633 억	881365	N	N	13	N	N
35	20241224	150335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1443	6	2	0.42	597163684	414286	111.92	1443	1466	1422	1868	1006	1437	1441.43	0.70	0	36327	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1827	-1443.00	0.95	12	0.33	-1.00	1511.00	2760	20240418	-47.72	1244	20241210	16.00	2760	-47.72	20240418	1244	16.00	20241210	2760	-47.72	20240418	1244	16.00	20241210	3.62	N	018470	500	633 억	881365	N	N	140	N	N
36	20241224	140334	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1458	21	2	1.46	495429453	343634	92.83	1443	1466	1422	1868	1006	1437	1441.74	0.70	0	14301	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1846	-1458.00	0.96	12	0.27	-1.00	1511.00	2760	20240418	-47.17	1244	20241210	17.20	2760	-47.17	20240418	1244	17.20	20241210	2760	-47.17	20240418	1244	17.20	20241210	3.62	N	018470	500	633 억	881365	N	N	140	N	N
37	20241224	130335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1439	2	2	0.14	407446315	282799	76.40	1443	1466	1422	1868	1006	1437	1440.76	0.70	0	-5166	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1822	-1439.00	0.95	12	0.22	-1.00	1511.00	2760	20240418	-47.86	1244	20241210	15.68	2760	-47.86	20240418	1244	15.68	20241210	2760	-47.86	20240418	1244	15.68	20241210	3.62	N	018470	500	633 억	881365	N	N	140	N	N
38	20241224	120335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1431	-6	5	-0.42	352824265	244815	66.14	1443	1466	1422	1868	1006	1437	1441.19	0.70	0	6331	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1812	-1431.00	0.95	12	0.19	-1.00	1511.00	2760	20240418	-48.15	1244	20241210	15.03	2760	-48.15	20240418	1244	15.03	20241210	2760	-48.15	20240418	1244	15.03	20241210	3.62	N	018470	500	633 억	881365	N	N	140	N	N
39	20241224	110335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1431	-6	5	-0.42	331049172	229599	62.02	1443	1466	1422	1868	1006	1437	1441.86	0.70	0	15948	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1812	-1431.00	0.95	12	0.18	-1.00	1511.00	2760	20240418	-48.15	1244	20241210	15.03	2760	-48.15	20240418	1244	15.03	20241210	2760	-48.15	20240418	1244	15.03	20241210	3.62	N	018470	500	633 억	881365	N	N	140	N	N
40	20241224	100335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1433	-4	5	-0.28	245226645	169397	45.76	1443	1466	1431	1868	1006	1437	1447.64	0.70	0	21437	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1815	-1433.00	0.95	12	0.13	-1.00	1511.00	2760	20240418	-48.08	1244	20241210	15.19	2760	-48.08	20240418	1244	15.19	20241210	2760	-48.08	20240418	1244	15.19	20241210	3.62	N	018470	500	633 억	881365	N	N	140	N	N
41	20241224	090337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1454	17	2	1.18	25622713	17686	4.78	1443	1454	1438	1868	1006	1437	1448.76	0.70	0	8151	1476	1456	1430	1410	1384	1466	1420	633	431	500	1060	1	1	126631721	1841	-1454.00	0.96	12	0.01	-1.00	1511.00	2760	20240418	-47.32	1244	20241210	16.88	2760	-47.32	20240418	1244	16.88	20241210	2760	-47.32	20240418	1244	16.88	20241210	3.62	N	018470	500	633 억	881365	N	N	140	N	N
42	20241223	160333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1437	23	2	1.63	522123667	364760	18.65	1404	1450	1404	1838	990	1414	1431.42	0.60	0	119798	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1820	-1437.00	0.95	12	0.29	-1.00	1511.00	2760	20240418	-47.93	1244	20241210	15.51	2760	-47.93	20240418	1244	15.51	20241210	2760	-47.93	20240418	1244	15.51	20241210	3.65	N	018470	500	633 억	763350	N	N	140	N	N
43	20241223	150335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1442	28	2	1.98	508913229	355582	18.19	1404	1450	1404	1838	990	1414	1431.21	0.60	0	114844	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1826	-1442.00	0.95	12	0.28	-1.00	1511.00	2760	20240418	-47.75	1244	20241210	15.92	2760	-47.75	20240418	1244	15.92	20241210	2760	-47.75	20240418	1244	15.92	20241210	3.65	N	018470	500	633 억	763350	N	N	28	N	N
44	20241223	140332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1439	25	2	1.77	396052687	277092	14.17	1404	1450	1404	1838	990	1414	1429.32	0.60	0	65660	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1822	-1439.00	0.95	12	0.22	-1.00	1511.00	2760	20240418	-47.86	1244	20241210	15.68	2760	-47.86	20240418	1244	15.68	20241210	2760	-47.86	20240418	1244	15.68	20241210	3.65	N	018470	500	633 억	763350	N	N	28	N	N
45	20241223	130333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1441	27	2	1.91	333245456	233269	11.93	1404	1450	1404	1838	990	1414	1428.59	0.60	0	61929	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1825	-1441.00	0.95	12	0.18	-1.00	1511.00	2760	20240418	-47.79	1244	20241210	15.84	2760	-47.79	20240418	1244	15.84	20241210	2760	-47.79	20240418	1244	15.84	20241210	3.65	N	018470	500	633 억	763350	N	N	28	N	N
46	20241223	120334	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1450	36	2	2.55	324173553	226958	11.61	1404	1450	1404	1838	990	1414	1428.34	0.60	0	58788	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1836	-1450.00	0.96	12	0.18	-1.00	1511.00	2760	20240418	-47.46	1244	20241210	16.56	2760	-47.46	20240418	1244	16.56	20241210	2760	-47.46	20240418	1244	16.56	20241210	3.65	N	018470	500	633 억	763350	N	N	28	N	N
47	20241223	110333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1434	20	2	1.41	237987373	167078	8.54	1404	1442	1404	1838	990	1414	1424.41	0.60	0	46477	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1816	-1434.00	0.95	12	0.13	-1.00	1511.00	2760	20240418	-48.04	1244	20241210	15.27	2760	-48.04	20240418	1244	15.27	20241210	2760	-48.04	20240418	1244	15.27	20241210	3.65	N	018470	500	633 억	763350	N	N	28	N	N
48	20241223	100332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1420	6	2	0.42	190607079	133947	6.85	1404	1442	1404	1838	990	1414	1423.00	0.60	0	30354	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1798	-1420.00	0.94	12	0.11	-1.00	1511.00	2760	20240418	-48.55	1244	20241210	14.15	2760	-48.55	20240418	1244	14.15	20241210	2760	-48.55	20240418	1244	14.15	20241210	3.65	N	018470	500	633 억	763350	N	N	28	N	N
49	20241223	090333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1435	21	2	1.49	39620472	28113	1.44	1404	1435	1404	1838	990	1414	1409.33	0.60	0	6134	1583	1498	1450	1365	1317	1541	1408	633	424	500	1040	1	1	126631721	1817	-1435.00	0.95	12	0.02	-1.00	1511.00	2760	20240418	-48.01	1244	20241210	15.35	2760	-48.01	20240418	1244	15.35	20241210	2760	-48.01	20240418	1244	15.35	20241210	3.65	N	018470	500	633 억	763350	N	N	28	N	N
50	20241220	160331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1414	-4	5	-0.28	2838220713	1943562	957.98	1410	1535	1402	1843	993	1418	1460.32	0.80	0	-254770	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1791	-1414.00	0.94	12	1.53	-1.00	1511.00	2760	20240418	-48.77	1244	20241210	13.67	2760	-48.77	20240418	1244	13.67	20241210	2760	-48.77	20240418	1244	13.67	20241210	3.63	N	018470	500	633 억	1016652	N	N	28	N	N
51	20241220	150332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1417	-1	5	-0.07	2733447012	1869520	921.48	1410	1535	1402	1843	993	1418	1462.11	0.80	0	-287919	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1794	-1417.00	0.94	12	1.48	-1.00	1511.00	2760	20240418	-48.66	1244	20241210	13.91	2760	-48.66	20240418	1244	13.91	20241210	2760	-48.66	20240418	1244	13.91	20241210	3.63	N	018470	500	633 억	1016652	N	N	1	N	N
52	20241220	140332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1416	-2	5	-0.14	2683079297	1834021	903.98	1410	1535	1402	1843	993	1418	1462.95	0.80	0	-283010	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1793	-1416.00	0.94	12	1.45	-1.00	1511.00	2760	20240418	-48.70	1244	20241210	13.83	2760	-48.70	20240418	1244	13.83	20241210	2760	-48.70	20240418	1244	13.83	20241210	3.63	N	018470	500	633 억	1016652	N	N	1	N	N
53	20241220	130331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1433	15	2	1.06	2510416533	1712778	844.22	1410	1535	1402	1843	993	1418	1465.70	0.80	0	-269184	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1815	-1433.00	0.95	12	1.35	-1.00	1511.00	2760	20240418	-48.08	1244	20241210	15.19	2760	-48.08	20240418	1244	15.19	20241210	2760	-48.08	20240418	1244	15.19	20241210	3.63	N	018470	500	633 억	1016652	N	N	1	N	N
54	20241220	120330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1438	20	2	1.41	2425664115	1653780	815.14	1410	1535	1402	1843	993	1418	1466.74	0.80	0	-269527	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1821	-1438.00	0.95	12	1.31	-1.00	1511.00	2760	20240418	-47.90	1244	20241210	15.59	2760	-47.90	20240418	1244	15.59	20241210	2760	-47.90	20240418	1244	15.59	20241210	3.63	N	018470	500	633 억	1016652	N	N	1	N	N
55	20241220	110330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1457	39	2	2.75	2261702852	1541077	759.59	1410	1535	1402	1843	993	1418	1467.61	0.80	0	-258312	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1845	-1457.00	0.96	12	1.22	-1.00	1511.00	2760	20240418	-47.21	1244	20241210	17.12	2760	-47.21	20240418	1244	17.12	20241210	2760	-47.21	20240418	1244	17.12	20241210	3.63	N	018470	500	633 억	1016652	N	N	1	N	N
56	20241220	100331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1452	34	2	2.40	2010344509	1368354	674.46	1410	1535	1402	1843	993	1418	1469.17	0.80	0	-255448	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1839	-1452.00	0.96	12	1.08	-1.00	1511.00	2760	20240418	-47.39	1244	20241210	16.72	2760	-47.39	20240418	1244	16.72	20241210	2760	-47.39	20240418	1244	16.72	20241210	3.63	N	018470	500	633 억	1016652	N	N	1	N	N
57	20241220	090332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1417	-1	5	-0.07	9365356	6617	3.26	1410	1418	1410	1843	993	1418	1415.35	0.80	0	-3785	1458	1438	1425	1405	1392	1431	1398	633	425	500	1040	1	1	126631721	1794	-1417.00	0.94	12	0.01	-1.00	1511.00	2760	20240418	-48.66	1244	20241210	13.91	2760	-48.66	20240418	1244	13.91	20241210	2760	-48.66	20240418	1244	13.91	20241210	3.63	N	018470	500	633 억	1016652	N	N	1	N	N
58	20241219	160331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1418	-34	5	-2.34	287136792	201721	82.86	1430	1445	1412	1887	1017	1452	1423.44	0.85	0	-57772	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1796	-1418.00	0.94	12	0.16	-1.00	1511.00	2760	20240418	-48.62	1244	20241210	13.99	2760	-48.62	20240418	1244	13.99	20241210	2760	-48.62	20240418	1244	13.99	20241210	3.64	N	018470	500	633 억	1073279	N	N	1	N	N
59	20241219	150329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1425	-27	5	-1.86	276612398	194301	79.81	1430	1445	1412	1887	1017	1452	1423.63	0.85	0	-54833	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1805	-1425.00	0.94	12	0.15	-1.00	1511.00	2760	20240418	-48.37	1244	20241210	14.55	2760	-48.37	20240418	1244	14.55	20241210	2760	-48.37	20240418	1244	14.55	20241210	3.64	N	018470	500	633 억	1073279	N	N	113	N	N
60	20241219	140330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1423	-29	5	-2.00	265240855	186291	76.52	1430	1445	1412	1887	1017	1452	1423.80	0.85	0	-52468	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1802	-1423.00	0.94	12	0.15	-1.00	1511.00	2760	20240418	-48.44	1244	20241210	14.39	2760	-48.44	20240418	1244	14.39	20241210	2760	-48.44	20240418	1244	14.39	20241210	3.64	N	018470	500	633 억	1073279	N	N	113	N	N
61	20241219	130330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1421	-31	5	-2.13	246344449	172999	71.06	1430	1445	1412	1887	1017	1452	1423.96	0.85	0	-59955	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1799	-1421.00	0.94	12	0.14	-1.00	1511.00	2760	20240418	-48.51	1244	20241210	14.23	2760	-48.51	20240418	1244	14.23	20241210	2760	-48.51	20240418	1244	14.23	20241210	3.64	N	018470	500	633 억	1073279	N	N	113	N	N
62	20241219	120330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1428	-24	5	-1.65	234135274	164429	67.54	1430	1445	1412	1887	1017	1452	1423.93	0.85	0	-62466	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1808	-1428.00	0.95	12	0.13	-1.00	1511.00	2760	20240418	-48.26	1244	20241210	14.79	2760	-48.26	20240418	1244	14.79	20241210	2760	-48.26	20240418	1244	14.79	20241210	3.64	N	018470	500	633 억	1073279	N	N	113	N	N
63	20241219	110330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1426	-26	5	-1.79	215927780	151602	62.27	1430	1445	1412	1887	1017	1452	1424.31	0.85	0	-60530	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1806	-1426.00	0.94	12	0.12	-1.00	1511.00	2760	20240418	-48.33	1244	20241210	14.63	2760	-48.33	20240418	1244	14.63	20241210	2760	-48.33	20240418	1244	14.63	20241210	3.64	N	018470	500	633 억	1073279	N	N	113	N	N
64	20241219	100330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1426	-26	5	-1.79	128248889	89865	36.91	1430	1445	1418	1887	1017	1452	1427.13	0.85	0	-46799	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1806	-1426.00	0.94	12	0.07	-1.00	1511.00	2760	20240418	-48.33	1244	20241210	14.63	2760	-48.33	20240418	1244	14.63	20241210	2760	-48.33	20240418	1244	14.63	20241210	3.64	N	018470	500	633 억	1073279	N	N	113	N	N
65	20241219	090330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1425	-27	5	-1.86	57365478	40162	16.50	1430	1445	1421	1887	1017	1452	1428.35	0.85	0	-7920	1471	1461	1442	1432	1413	1466	1437	633	435	500	1070	1	1	126631721	1805	-1425.00	0.94	12	0.03	-1.00	1511.00	2760	20240418	-48.37	1244	20241210	14.55	2760	-48.37	20240418	1244	14.55	20241210	2760	-48.37	20240418	1244	14.55	20241210	3.64	N	018470	500	633 억	1073279	N	N	113	N	N
66	20241218	160329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1452	18	2	1.26	347286685	241692	63.68	1428	1452	1423	1864	1004	1434	1436.90	0.78	0	70317	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1839	-1452.00	0.96	12	0.19	-1.00	1511.00	2760	20240418	-47.39	1244	20241210	16.72	2760	-47.39	20240418	1244	16.72	20241210	2760	-47.39	20240418	1244	16.72	20241210	3.66	N	018470	500	633 억	993286	N	N	113	N	N
67	20241218	150330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1447	13	2	0.91	306076042	213246	56.18	1428	1451	1423	1864	1004	1434	1435.32	0.78	0	69359	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1832	-1447.00	0.96	12	0.17	-1.00	1511.00	2760	20240418	-47.57	1244	20241210	16.32	2760	-47.57	20240418	1244	16.32	20241210	2760	-47.57	20240418	1244	16.32	20241210	3.66	N	018470	500	633 억	993286	N	N	5	N	N
68	20241218	140329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1448	14	2	0.98	262024192	182831	48.17	1428	1448	1423	1864	1004	1434	1433.15	0.78	0	60542	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1834	-1448.00	0.96	12	0.14	-1.00	1511.00	2760	20240418	-47.54	1244	20241210	16.40	2760	-47.54	20240418	1244	16.40	20241210	2760	-47.54	20240418	1244	16.40	20241210	3.66	N	018470	500	633 억	993286	N	N	5	N	N
69	20241218	130330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1433	-1	5	-0.07	198523754	138727	36.55	1428	1441	1423	1864	1004	1434	1431.04	0.78	0	41886	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1815	-1433.00	0.95	12	0.11	-1.00	1511.00	2760	20240418	-48.08	1244	20241210	15.19	2760	-48.08	20240418	1244	15.19	20241210	2760	-48.08	20240418	1244	15.19	20241210	3.66	N	018470	500	633 억	993286	N	N	5	N	N
70	20241218	120331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1433	-1	5	-0.07	146791522	102580	27.03	1428	1441	1423	1864	1004	1434	1431.00	0.78	0	25866	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1815	-1433.00	0.95	12	0.08	-1.00	1511.00	2760	20240418	-48.08	1244	20241210	15.19	2760	-48.08	20240418	1244	15.19	20241210	2760	-48.08	20240418	1244	15.19	20241210	3.66	N	018470	500	633 억	993286	N	N	5	N	N
71	20241218	110330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1431	-3	5	-0.21	116850619	81653	21.51	1428	1441	1423	1864	1004	1434	1431.06	0.78	0	25742	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1812	-1431.00	0.95	12	0.06	-1.00	1511.00	2760	20240418	-48.15	1244	20241210	15.03	2760	-48.15	20240418	1244	15.03	20241210	2760	-48.15	20240418	1244	15.03	20241210	3.66	N	018470	500	633 억	993286	N	N	5	N	N
72	20241218	100330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1427	-7	5	-0.49	57083750	39904	10.51	1428	1441	1423	1864	1004	1434	1430.53	0.78	0	21225	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1807	-1427.00	0.94	12	0.03	-1.00	1511.00	2760	20240418	-48.30	1244	20241210	14.71	2760	-48.30	20240418	1244	14.71	20241210	2760	-48.30	20240418	1244	14.71	20241210	3.66	N	018470	500	633 억	993286	N	N	5	N	N
73	20241218	090331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1440	6	2	0.42	4984226	3479	0.92	1428	1441	1425	1864	1004	1434	1432.66	0.78	0	417	1481	1457	1439	1415	1397	1448	1406	633	430	500	1060	1	1	126631721	1823	-1440.00	0.95	12	0.00	-1.00	1511.00	2760	20240418	-47.83	1244	20241210	15.76	2760	-47.83	20240418	1244	15.76	20241210	2760	-47.83	20240418	1244	15.76	20241210	3.66	N	018470	500	633 억	993286	N	N	5	N	N
74	20241217	160328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1434	-18	5	-1.24	538783759	376785	124.05	1462	1463	1421	1887	1017	1452	1429.95	0.83	0	-52085	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1816	-1434.00	0.95	12	0.30	-1.00	1511.00	2760	20240418	-48.04	1244	20241210	15.27	2760	-48.04	20240418	1244	15.27	20241210	2760	-48.04	20240418	1244	15.27	20241210	3.65	N	018470	500	633 억	1056629	N	N	5	N	N
75	20241217	150329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1438	-14	5	-0.96	527651837	369020	121.50	1462	1463	1421	1887	1017	1452	1429.87	0.83	0	-49901	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1821	-1438.00	0.95	12	0.29	-1.00	1511.00	2760	20240418	-47.90	1244	20241210	15.59	2760	-47.90	20240418	1244	15.59	20241210	2760	-47.90	20240418	1244	15.59	20241210	3.65	N	018470	500	633 억	1056629	N	N	6	N	N
76	20241217	140331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1423	-29	5	-2.00	408088881	285153	93.88	1462	1463	1421	1887	1017	1452	1431.12	0.83	0	-44546	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1802	-1423.00	0.94	12	0.23	-1.00	1511.00	2760	20240418	-48.44	1244	20241210	14.39	2760	-48.44	20240418	1244	14.39	20241210	2760	-48.44	20240418	1244	14.39	20241210	3.65	N	018470	500	633 억	1056629	N	N	6	N	N
77	20241217	130325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1425	-27	5	-1.86	313185026	218517	71.94	1462	1463	1423	1887	1017	1452	1433.23	0.83	0	-46648	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1805	-1425.00	0.94	12	0.17	-1.00	1511.00	2760	20240418	-48.37	1244	20241210	14.55	2760	-48.37	20240418	1244	14.55	20241210	2760	-48.37	20240418	1244	14.55	20241210	3.65	N	018470	500	633 억	1056629	N	N	6	N	N
78	20241217	120329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1425	-27	5	-1.86	271214999	189069	62.25	1462	1463	1425	1887	1017	1452	1434.48	0.83	0	-33572	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1805	-1425.00	0.94	12	0.15	-1.00	1511.00	2760	20240418	-48.37	1244	20241210	14.55	2760	-48.37	20240418	1244	14.55	20241210	2760	-48.37	20240418	1244	14.55	20241210	3.65	N	018470	500	633 억	1056629	N	N	6	N	N
79	20241217	110328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1433	-19	5	-1.31	172544294	119967	39.50	1462	1463	1430	1887	1017	1452	1438.26	0.83	0	-16050	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1815	-1433.00	0.95	12	0.09	-1.00	1511.00	2760	20240418	-48.08	1244	20241210	15.19	2760	-48.08	20240418	1244	15.19	20241210	2760	-48.08	20240418	1244	15.19	20241210	3.65	N	018470	500	633 억	1056629	N	N	6	N	N
80	20241217	100324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1434	-18	5	-1.24	107632534	74683	24.59	1462	1463	1430	1887	1017	1452	1441.19	0.83	0	-29393	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1816	-1434.00	0.95	12	0.06	-1.00	1511.00	2760	20240418	-48.04	1244	20241210	15.27	2760	-48.04	20240418	1244	15.27	20241210	2760	-48.04	20240418	1244	15.27	20241210	3.65	N	018470	500	633 억	1056629	N	N	6	N	N
81	20241217	090329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1444	-8	5	-0.55	24861437	17030	5.61	1462	1463	1443	1887	1017	1452	1459.86	0.83	0	-16039	1499	1475	1455	1431	1411	1487	1443	633	435	500	1070	1	1	126631721	1829	-1444.00	0.96	12	0.01	-1.00	1511.00	2760	20240418	-47.68	1244	20241210	16.08	2760	-47.68	20240418	1244	16.08	20241210	2760	-47.68	20240418	1244	16.08	20241210	3.65	N	018470	500	633 억	1056629	N	N	6	N	N
82	20241216	160328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1452	22	2	1.54	438255663	301297	113.93	1442	1479	1435	1859	1001	1430	1454.56	0.77	0	76497	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1839	-1452.00	0.96	12	0.24	-1.00	1511.00	2760	20240418	-47.39	1244	20241210	16.72	2760	-47.39	20240418	1244	16.72	20241210	2760	-47.39	20240418	1244	16.72	20241210	3.64	N	018470	500	633 억	977945	N	N	6	N	N
83	20241216	150328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1453	23	2	1.61	415497001	285626	108.01	1442	1479	1435	1859	1001	1430	1454.69	0.77	0	74035	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1840	-1453.00	0.96	12	0.23	-1.00	1511.00	2760	20240418	-47.36	1244	20241210	16.80	2760	-47.36	20240418	1244	16.80	20241210	2760	-47.36	20240418	1244	16.80	20241210	3.64	N	018470	500	633 억	977945	N	N	142	N	N
84	20241216	140327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1446	16	2	1.12	393058109	270165	102.16	1442	1479	1435	1859	1001	1430	1454.88	0.77	0	71899	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1831	-1446.00	0.96	12	0.21	-1.00	1511.00	2760	20240418	-47.61	1244	20241210	16.24	2760	-47.61	20240418	1244	16.24	20241210	2760	-47.61	20240418	1244	16.24	20241210	3.64	N	018470	500	633 억	977945	N	N	142	N	N
85	20241216	130329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1448	18	2	1.26	368228863	253004	95.67	1442	1479	1435	1859	1001	1430	1455.43	0.77	0	61403	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1834	-1448.00	0.96	12	0.20	-1.00	1511.00	2760	20240418	-47.54	1244	20241210	16.40	2760	-47.54	20240418	1244	16.40	20241210	2760	-47.54	20240418	1244	16.40	20241210	3.64	N	018470	500	633 억	977945	N	N	142	N	N
86	20241216	120329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1453	23	2	1.61	334070966	229477	86.77	1442	1479	1435	1859	1001	1430	1455.79	0.77	0	47157	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1840	-1453.00	0.96	12	0.18	-1.00	1511.00	2760	20240418	-47.36	1244	20241210	16.80	2760	-47.36	20240418	1244	16.80	20241210	2760	-47.36	20240418	1244	16.80	20241210	3.64	N	018470	500	633 억	977945	N	N	142	N	N
87	20241216	110328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1453	23	2	1.61	315045332	216375	81.82	1442	1479	1435	1859	1001	1430	1456.02	0.77	0	38802	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1840	-1453.00	0.96	12	0.17	-1.00	1511.00	2760	20240418	-47.36	1244	20241210	16.80	2760	-47.36	20240418	1244	16.80	20241210	2760	-47.36	20240418	1244	16.80	20241210	3.64	N	018470	500	633 억	977945	N	N	142	N	N
88	20241216	100328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1458	28	2	1.96	190016429	130053	49.18	1442	1479	1435	1859	1001	1430	1461.07	0.77	0	7062	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1846	-1458.00	0.96	12	0.10	-1.00	1511.00	2760	20240418	-47.17	1244	20241210	17.20	2760	-47.17	20240418	1244	17.20	20241210	2760	-47.17	20240418	1244	17.20	20241210	3.64	N	018470	500	633 억	977945	N	N	142	N	N
89	20241216	090328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1445	15	2	1.05	20247294	14034	5.31	1442	1449	1435	1859	1001	1430	1442.73	0.77	0	4001	1454	1442	1422	1410	1390	1448	1416	633	429	500	1050	1	1	126631721	1830	-1445.00	0.96	12	0.01	-1.00	1511.00	2760	20240418	-47.64	1244	20241210	16.16	2760	-47.64	20240418	1244	16.16	20241210	2760	-47.64	20240418	1244	16.16	20241210	3.64	N	018470	500	633 억	977945	N	N	142	N	N
90	20241213	160322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1430	0	3	0.00	374298628	262807	92.01	1402	1434	1402	1859	1001	1430	1424.22	0.73	0	47457	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1811	-1430.00	0.95	12	0.21	-1.00	1511.00	2760	20240418	-48.19	1244	20241210	14.95	2760	-48.19	20240418	1244	14.95	20241210	2760	-48.19	20240418	1244	14.95	20241210	3.66	N	018470	500	633 억	929945	N	N	142	N	N
91	20241213	150327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1430	0	3	0.00	356558768	250397	87.66	1402	1434	1402	1859	1001	1430	1423.97	0.73	0	50065	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1811	-1430.00	0.95	12	0.20	-1.00	1511.00	2760	20240418	-48.19	1244	20241210	14.95	2760	-48.19	20240418	1244	14.95	20241210	2760	-48.19	20240418	1244	14.95	20241210	3.66	N	018470	500	633 억	929945	N	N	0	N	N
92	20241213	140329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1427	-3	5	-0.21	330909002	232423	81.37	1402	1434	1402	1859	1001	1430	1423.74	0.73	0	51833	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1807	-1427.00	0.94	12	0.18	-1.00	1511.00	2760	20240418	-48.30	1244	20241210	14.71	2760	-48.30	20240418	1244	14.71	20241210	2760	-48.30	20240418	1244	14.71	20241210	3.66	N	018470	500	633 억	929945	N	N	0	N	N
93	20241213	130329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1433	3	2	0.21	261696819	184060	64.44	1402	1434	1402	1859	1001	1430	1421.80	0.73	0	56862	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1815	-1433.00	0.95	12	0.15	-1.00	1511.00	2760	20240418	-48.08	1244	20241210	15.19	2760	-48.08	20240418	1244	15.19	20241210	2760	-48.08	20240418	1244	15.19	20241210	3.66	N	018470	500	633 억	929945	N	N	0	N	N
94	20241213	120329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1424	-6	5	-0.42	215928628	152003	53.22	1402	1432	1402	1859	1001	1430	1420.56	0.73	0	49167	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1803	-1424.00	0.94	12	0.12	-1.00	1511.00	2760	20240418	-48.41	1244	20241210	14.47	2760	-48.41	20240418	1244	14.47	20241210	2760	-48.41	20240418	1244	14.47	20241210	3.66	N	018470	500	633 억	929945	N	N	0	N	N
95	20241213	110328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1424	-6	5	-0.42	170384982	119924	41.98	1402	1432	1402	1859	1001	1430	1420.77	0.73	0	49260	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1803	-1424.00	0.94	12	0.09	-1.00	1511.00	2760	20240418	-48.41	1244	20241210	14.47	2760	-48.41	20240418	1244	14.47	20241210	2760	-48.41	20240418	1244	14.47	20241210	3.66	N	018470	500	633 억	929945	N	N	0	N	N
96	20241213	100327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1427	-3	5	-0.21	68280025	48012	16.81	1402	1432	1402	1859	1001	1430	1422.14	0.73	0	9887	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1807	-1427.00	0.94	12	0.04	-1.00	1511.00	2760	20240418	-48.30	1244	20241210	14.71	2760	-48.30	20240418	1244	14.71	20241210	2760	-48.30	20240418	1244	14.71	20241210	3.66	N	018470	500	633 억	929945	N	N	0	N	N
97	20241213	090327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1427	-3	5	-0.21	14586171	10330	3.62	1402	1430	1402	1859	1001	1430	1412.02	0.73	0	-1291	1460	1445	1426	1411	1392	1435	1401	633	429	500	1050	1	1	126631721	1807	-1427.00	0.94	12	0.01	-1.00	1511.00	2760	20240418	-48.30	1244	20241210	14.71	2760	-48.30	20240418	1244	14.71	20241210	2760	-48.30	20240418	1244	14.71	20241210	3.66	N	018470	500	633 억	929945	N	N	0	N	N
98	20241212	160327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1430	2	2	0.14	405164416	285302	77.57	1441	1441	1407	1856	1000	1428	1420.12	0.76	0	-29446	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1811	-1430.00	0.95	12	0.23	-1.00	1511.00	2760	20240418	-48.19	1244	20241210	14.95	2760	-48.19	20240418	1244	14.95	20241210	2760	-48.19	20240418	1244	14.95	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
99	20241212	150327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1422	-6	5	-0.42	351447144	247637	67.33	1441	1441	1407	1856	1000	1428	1419.20	0.76	0	-38016	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1801	-1422.00	0.94	12	0.20	-1.00	1511.00	2760	20240418	-48.48	1244	20241210	14.31	2760	-48.48	20240418	1244	14.31	20241210	2760	-48.48	20240418	1244	14.31	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
100	20241212	140327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1413	-15	5	-1.05	297760841	209674	57.01	1441	1441	1407	1856	1000	1428	1420.11	0.76	0	-43584	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1789	-1413.00	0.94	12	0.17	-1.00	1511.00	2760	20240418	-48.80	1244	20241210	13.59	2760	-48.80	20240418	1244	13.59	20241210	2760	-48.80	20240418	1244	13.59	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
101	20241212	130325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1413	-15	5	-1.05	271641408	191160	51.98	1441	1441	1407	1856	1000	1428	1421.02	0.76	0	-47140	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1789	-1413.00	0.94	12	0.15	-1.00	1511.00	2760	20240418	-48.80	1244	20241210	13.59	2760	-48.80	20240418	1244	13.59	20241210	2760	-48.80	20240418	1244	13.59	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
102	20241212	120325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1416	-12	5	-0.84	244268675	171781	46.71	1441	1441	1412	1856	1000	1428	1421.98	0.76	0	-41209	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1793	-1416.00	0.94	12	0.14	-1.00	1511.00	2760	20240418	-48.70	1244	20241210	13.83	2760	-48.70	20240418	1244	13.83	20241210	2760	-48.70	20240418	1244	13.83	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
103	20241212	110325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1417	-11	5	-0.77	173420216	121845	33.13	1441	1441	1412	1856	1000	1428	1423.29	0.76	0	-37304	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1794	-1417.00	0.94	12	0.10	-1.00	1511.00	2760	20240418	-48.66	1244	20241210	13.91	2760	-48.66	20240418	1244	13.91	20241210	2760	-48.66	20240418	1244	13.91	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
104	20241212	100323	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1426	-2	5	-0.14	129879114	91210	24.80	1441	1441	1412	1856	1000	1428	1423.96	0.76	0	-45860	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1806	-1426.00	0.94	12	0.07	-1.00	1511.00	2760	20240418	-48.33	1244	20241210	14.63	2760	-48.33	20240418	1244	14.63	20241210	2760	-48.33	20240418	1244	14.63	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
105	20241212	090326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1437	9	2	0.63	6907938	4813	1.31	1441	1441	1429	1856	1000	1428	1435.27	0.76	0	-2482	1468	1448	1408	1388	1348	1458	1398	633	428	500	1050	1	1	126631721	1820	-1437.00	0.95	12	0.00	-1.00	1511.00	2760	20240418	-47.93	1244	20241210	15.51	2760	-47.93	20240418	1244	15.51	20241210	2760	-47.93	20240418	1244	15.51	20241210	3.80	N	018470	500	633 억	967648	N	N	9	N	N
106	20241211	160324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1428	62	2	4.54	510272461	361306	49.70	1394	1428	1368	1775	957	1366	1412.30	0.69	0	92707	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1808	-1428.00	0.95	12	0.29	-1.00	1511.00	2760	20240418	-48.26	1244	20241210	14.79	2760	-48.26	20240418	1244	14.79	20241210	2760	-48.26	20240418	1244	14.79	20241210	3.86	N	018470	500	633 억	873911	N	N	9	N	N
107	20241211	150244	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1428	62	2	4.54	482061544	341528	46.98	1394	1428	1368	1775	957	1366	1411.48	0.69	0	90298	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1808	-1428.00	0.95	12	0.27	-1.00	1511.00	2760	20240418	-48.26	1244	20241210	14.79	2760	-48.26	20240418	1244	14.79	20241210	2760	-48.26	20240418	1244	14.79	20241210	3.86	N	018470	500	633 억	873911	N	N	5	N	N
108	20241211	140326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1418	52	2	3.81	431415286	305909	42.08	1394	1424	1368	1775	957	1366	1410.27	0.69	0	73975	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1796	-1418.00	0.94	12	0.24	-1.00	1511.00	2760	20240418	-48.62	1244	20241210	13.99	2760	-48.62	20240418	1244	13.99	20241210	2760	-48.62	20240418	1244	13.99	20241210	3.86	N	018470	500	633 억	873911	N	N	5	N	N
109	20241211	130326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1417	51	2	3.73	400959906	284434	39.13	1394	1424	1368	1775	957	1366	1409.68	0.69	0	66310	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1794	-1417.00	0.94	12	0.22	-1.00	1511.00	2760	20240418	-48.66	1244	20241210	13.91	2760	-48.66	20240418	1244	13.91	20241210	2760	-48.66	20240418	1244	13.91	20241210	3.86	N	018470	500	633 억	873911	N	N	5	N	N
110	20241211	120328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1419	53	2	3.88	370941654	263268	36.21	1394	1424	1368	1775	957	1366	1408.99	0.69	0	68992	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1797	-1419.00	0.94	12	0.21	-1.00	1511.00	2760	20240418	-48.59	1244	20241210	14.07	2760	-48.59	20240418	1244	14.07	20241210	2760	-48.59	20240418	1244	14.07	20241210	3.86	N	018470	500	633 억	873911	N	N	5	N	N
111	20241211	110326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1419	53	2	3.88	353818685	251170	34.55	1394	1424	1368	1775	957	1366	1408.68	0.69	0	66300	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1797	-1419.00	0.94	12	0.20	-1.00	1511.00	2760	20240418	-48.59	1244	20241210	14.07	2760	-48.59	20240418	1244	14.07	20241210	2760	-48.59	20240418	1244	14.07	20241210	3.86	N	018470	500	633 억	873911	N	N	5	N	N
112	20241211	100326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1416	50	2	3.66	259812008	184683	25.40	1394	1422	1368	1775	957	1366	1406.80	0.69	0	44676	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1793	-1416.00	0.94	12	0.15	-1.00	1511.00	2760	20240418	-48.70	1244	20241210	13.83	2760	-48.70	20240418	1244	13.83	20241210	2760	-48.70	20240418	1244	13.83	20241210	3.86	N	018470	500	633 억	873911	N	N	5	N	N
113	20241211	090327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1380	14	2	1.02	16796788	12081	1.66	1394	1394	1368	1775	957	1366	1390.35	0.69	0	-2397	1454	1410	1327	1283	1200	1432	1305	633	409	500	1010	1	1	126631721	1748	-1380.00	0.91	12	0.01	-1.00	1511.00	2760	20240418	-50.00	1244	20241210	10.93	2760	-50.00	20240418	1244	10.93	20241210	2760	-50.00	20240418	1244	10.93	20241210	3.86	N	018470	500	633 억	873911	N	N	5	N	N
114	20241210	160325	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1366	102	2	8.07	950785393	718464	79.78	1244	1371	1244	1643	885	1264	1323.35	0.40	0	370317	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1730	-1366.00	0.90	12	0.57	-1.00	1511.00	2760	20240418	-50.51	1244	20241210	9.81	2760	-50.51	20240418	1244	9.81	20241210	2760	-50.51	20240418	1244	9.81	20241210	3.93	N	018470	500	633 억	507073	N	N	5	N	N
115	20241210	150325	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1359	95	2	7.52	911146355	689350	76.54	1244	1371	1244	1643	885	1264	1321.78	0.40	0	353353	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1721	-1359.00	0.90	12	0.54	-1.00	1511.00	2760	20240418	-50.76	1244	20241210	9.24	2760	-50.76	20240418	1244	9.24	20241210	2760	-50.76	20240418	1244	9.24	20241210	3.93	N	018470	500	633 억	507073	N	N	0	N	N
116	20241210	140325	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1356	92	2	7.28	783154014	595256	66.10	1244	1359	1244	1643	885	1264	1315.69	0.40	0	338441	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1717	-1356.00	0.90	12	0.47	-1.00	1511.00	2760	20240418	-50.87	1244	20241210	9.00	2760	-50.87	20240418	1244	9.00	20241210	2760	-50.87	20240418	1244	9.00	20241210	3.93	N	018470	500	633 억	507073	N	N	0	N	N
117	20241210	130323	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1349	85	2	6.72	733480063	558555	62.02	1244	1359	1244	1643	885	1264	1313.21	0.40	0	322213	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1708	-1349.00	0.89	12	0.44	-1.00	1511.00	2760	20240418	-51.12	1244	20241210	8.44	2760	-51.12	20240418	1244	8.44	20241210	2760	-51.12	20240418	1244	8.44	20241210	3.93	N	018470	500	633 억	507073	N	N	0	N	N
118	20241210	120323	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1351	87	2	6.88	677042127	516560	57.36	1244	1359	1244	1643	885	1264	1310.71	0.40	0	292909	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1711	-1351.00	0.89	12	0.41	-1.00	1511.00	2760	20240418	-51.05	1244	20241210	8.60	2760	-51.05	20240418	1244	8.60	20241210	2760	-51.05	20240418	1244	8.60	20241210	3.93	N	018470	500	633 억	507073	N	N	0	N	N
119	20241210	110324	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1340	76	2	6.01	597500236	457464	50.80	1244	1340	1244	1643	885	1264	1306.15	0.40	0	267203	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1697	-1340.00	0.89	12	0.36	-1.00	1511.00	2760	20240418	-51.45	1244	20241210	7.72	2760	-51.45	20240418	1244	7.72	20241210	2760	-51.45	20240418	1244	7.72	20241210	3.93	N	018470	500	633 억	507073	N	N	0	N	N
120	20241210	100324	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1332	68	2	5.38	434777162	335493	37.25	1244	1333	1244	1643	885	1264	1295.97	0.40	0	167865	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1687	-1332.00	0.88	12	0.26	-1.00	1511.00	2760	20240418	-51.74	1244	20241210	7.07	2760	-51.74	20240418	1244	7.07	20241210	2760	-51.74	20240418	1244	7.07	20241210	3.93	N	018470	500	633 억	507073	N	N	0	N	N
121	20241210	090326	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1292	28	2	2.22	129954263	103742	11.52	1244	1292	1244	1643	885	1264	1252.62	0.40	0	41591	1380	1322	1293	1235	1206	1307	1220	633	379	500	930	1	1	126631721	1636	-1292.00	0.86	12	0.08	-1.00	1511.00	2760	20240418	-53.19	1244	20241210	3.86	2760	-53.19	20240418	1244	3.86	20241210	2760	-53.19	20240418	1244	3.86	20241210	3.93	N	018470	500	633 억	507073	N	N	0	N	N
122	20241209	160322	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1264	-119	5	-8.60	1163663341	897097	165.05	1320	1351	1264	1797	969	1383	1297.66	0.43	0	-40667	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1601	-1264.00	0.84	12	0.71	-1.00	1511.00	2760	20240418	-54.20	1264	20241209	0.00	2760	-54.20	20240418	1264	0.00	20241209	2760	-54.20	20240418	1264	0.00	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
123	20241209	150325	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1275	-108	5	-7.81	1047146443	805140	148.13	1320	1351	1268	1797	969	1383	1300.58	0.43	0	-43435	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1615	-1275.00	0.84	12	0.64	-1.00	1511.00	2760	20240418	-53.80	1268	20241209	0.55	2760	-53.80	20240418	1268	0.55	20241209	2760	-53.80	20240418	1268	0.55	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
124	20241209	140324	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1279	-104	5	-7.52	916581454	702491	129.25	1320	1351	1268	1797	969	1383	1304.76	0.43	0	-65367	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1620	-1279.00	0.85	12	0.55	-1.00	1511.00	2760	20240418	-53.66	1268	20241209	0.87	2760	-53.66	20240418	1268	0.87	20241209	2760	-53.66	20240418	1268	0.87	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
125	20241209	130325	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1292	-91	5	-6.58	765360981	584297	107.50	1320	1351	1292	1797	969	1383	1309.88	0.43	0	-66869	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1636	-1292.00	0.86	12	0.46	-1.00	1511.00	2760	20240418	-53.19	1292	20241209	0.00	2760	-53.19	20240418	1292	0.00	20241209	2760	-53.19	20240418	1292	0.00	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
126	20241209	120324	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1300	-83	5	-6.00	616564800	469703	86.42	1320	1351	1297	1797	969	1383	1312.67	0.43	0	-57601	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1646	-1300.00	0.86	12	0.37	-1.00	1511.00	2760	20240418	-52.90	1297	20241209	0.23	2760	-52.90	20240418	1297	0.23	20241209	2760	-52.90	20240418	1297	0.23	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
127	20241209	110325	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1306	-77	5	-5.57	529091128	402533	74.06	1320	1351	1297	1797	969	1383	1314.40	0.43	0	-57611	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1654	-1306.00	0.86	12	0.32	-1.00	1511.00	2760	20240418	-52.68	1297	20241209	0.69	2760	-52.68	20240418	1297	0.69	20241209	2760	-52.68	20240418	1297	0.69	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
128	20241209	100324	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1323	-60	5	-4.34	411599485	313141	57.61	1320	1351	1297	1797	969	1383	1314.42	0.43	0	-73422	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1675	-1323.00	0.88	12	0.25	-1.00	1511.00	2760	20240418	-52.07	1297	20241209	2.00	2760	-52.07	20240418	1297	2.00	20241209	2760	-52.07	20240418	1297	2.00	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
129	20241209	090322	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1336	-47	5	-3.40	59295021	44518	8.19	1320	1351	1320	1797	969	1383	1331.93	0.43	0	7330	1450	1416	1386	1352	1322	1401	1337	633	414	500	1020	1	1	126631721	1692	-1336.00	0.88	12	0.04	-1.00	1511.00	2760	20240418	-51.59	1320	20241209	1.21	2760	-51.59	20240418	1320	1.21	20241209	2760	-51.59	20240418	1320	1.21	20241209	3.93	N	018470	500	633 억	549975	N	N	0	N	N
130	20241206	160321	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1383	-35	5	-2.47	752654423	542946	98.49	1400	1420	1356	1843	993	1418	1386.24	0.44	0	-2757	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1751	-1383.00	0.92	12	0.43	-1.00	1511.00	2760	20240418	-49.89	1356	20241206	1.99	2760	-49.89	20240418	1356	1.99	20241206	2760	-49.89	20240418	1356	1.99	20241206	3.93	N	018470	500	633 억	554968	N	N	2	N	N
131	20241206	150322	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1392	-26	5	-1.83	711099007	512942	93.04	1400	1420	1356	1843	993	1418	1386.31	0.44	0	-4171	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1763	-1392.00	0.92	12	0.41	-1.00	1511.00	2760	20240418	-49.57	1356	20241206	2.65	2760	-49.57	20240418	1356	2.65	20241206	2760	-49.57	20240418	1356	2.65	20241206	3.93	N	018470	500	633 억	554968	N	N	2	N	N
132	20241206	140321	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1386	-32	5	-2.26	654963088	472552	85.72	1400	1420	1356	1843	993	1418	1386.01	0.44	0	-19226	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1755	-1386.00	0.92	12	0.37	-1.00	1511.00	2760	20240418	-49.78	1356	20241206	2.21	2760	-49.78	20240418	1356	2.21	20241206	2760	-49.78	20240418	1356	2.21	20241206	3.93	N	018470	500	633 억	554968	N	N	2	N	N
133	20241206	130322	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1380	-38	5	-2.68	629110132	453899	82.33	1400	1420	1356	1843	993	1418	1386.01	0.44	0	-29198	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1748	-1380.00	0.91	12	0.36	-1.00	1511.00	2760	20240418	-50.00	1356	20241206	1.77	2760	-50.00	20240418	1356	1.77	20241206	2760	-50.00	20240418	1356	1.77	20241206	3.93	N	018470	500	633 억	554968	N	N	2	N	N
134	20241206	120320	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1386	-32	5	-2.26	564979496	407598	73.94	1400	1420	1356	1843	993	1418	1386.12	0.44	0	-23602	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1755	-1386.00	0.92	12	0.32	-1.00	1511.00	2760	20240418	-49.78	1356	20241206	2.21	2760	-49.78	20240418	1356	2.21	20241206	2760	-49.78	20240418	1356	2.21	20241206	3.93	N	018470	500	633 억	554968	N	N	2	N	N
135	20241206	110322	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1365	-53	5	-3.74	457848611	329560	59.78	1400	1420	1356	1843	993	1418	1389.27	0.44	0	-64212	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1729	-1365.00	0.90	12	0.26	-1.00	1511.00	2760	20240418	-50.54	1356	20241206	0.66	2760	-50.54	20240418	1356	0.66	20241206	2760	-50.54	20240418	1356	0.66	20241206	3.93	N	018470	500	633 억	554968	N	N	2	N	N
136	20241206	100319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1392	-26	5	-1.83	238486802	170173	30.87	1400	1420	1390	1843	993	1418	1401.44	0.44	0	-4983	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1763	-1392.00	0.92	12	0.13	-1.00	1511.00	2760	20240418	-49.57	1366	20241115	1.90	2760	-49.57	20240418	1366	1.90	20241115	2760	-49.57	20240418	1366	1.90	20241115	3.93	N	018470	500	633 억	554968	N	N	2	N	N
137	20241206	090321	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1417	-1	5	-0.07	55778010	39707	7.20	1400	1420	1400	1843	993	1418	1404.74	0.44	0	19127	1498	1457	1437	1396	1376	1448	1387	633	425	500	1040	1	1	126631721	1794	-1417.00	0.94	12	0.03	-1.00	1511.00	2760	20240418	-48.66	1366	20241115	3.73	2760	-48.66	20240418	1366	3.73	20241115	2760	-48.66	20240418	1366	3.73	20241115	3.93	N	018470	500	633 억	554968	N	N	2	N	N
138	20241205	160316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1418	-45	5	-3.08	759851961	530641	71.01	1474	1478	1417	1901	1025	1463	1432.16	0.54	0	-122163	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1796	-1418.00	0.94	12	0.42	-1.00	1511.00	2760	20240418	-48.62	1366	20241115	3.81	2760	-48.62	20240418	1366	3.81	20241115	2760	-48.62	20240418	1366	3.81	20241115	4.00	N	018470	500	633 억	677580	N	N	2	N	N
139	20241205	150319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1422	-41	5	-2.80	648653841	452294	60.52	1474	1478	1420	1901	1025	1463	1434.14	0.54	0	-99847	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1801	-1422.00	0.94	12	0.36	-1.00	1511.00	2760	20240418	-48.48	1366	20241115	4.10	2760	-48.48	20240418	1366	4.10	20241115	2760	-48.48	20240418	1366	4.10	20241115	4.00	N	018470	500	633 억	677580	N	N	0	N	N
140	20241205	140317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1434	-29	5	-1.98	470851452	327368	43.81	1474	1478	1425	1901	1025	1463	1438.29	0.54	0	-72805	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1816	-1434.00	0.95	12	0.26	-1.00	1511.00	2760	20240418	-48.04	1366	20241115	4.98	2760	-48.04	20240418	1366	4.98	20241115	2760	-48.04	20240418	1366	4.98	20241115	4.00	N	018470	500	633 억	677580	N	N	0	N	N
141	20241205	130318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1431	-32	5	-2.19	412627786	286665	38.36	1474	1478	1425	1901	1025	1463	1439.41	0.54	0	-65852	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1812	-1431.00	0.95	12	0.23	-1.00	1511.00	2760	20240418	-48.15	1366	20241115	4.76	2760	-48.15	20240418	1366	4.76	20241115	2760	-48.15	20240418	1366	4.76	20241115	4.00	N	018470	500	633 억	677580	N	N	0	N	N
142	20241205	120318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1438	-25	5	-1.71	382208030	265446	35.52	1474	1478	1425	1901	1025	1463	1439.87	0.54	0	-50422	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1821	-1438.00	0.95	12	0.21	-1.00	1511.00	2760	20240418	-47.90	1366	20241115	5.27	2760	-47.90	20240418	1366	5.27	20241115	2760	-47.90	20240418	1366	5.27	20241115	4.00	N	018470	500	633 억	677580	N	N	0	N	N
143	20241205	110317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1437	-26	5	-1.78	259365669	179560	24.03	1474	1478	1431	1901	1025	1463	1444.45	0.54	0	-66525	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1820	-1437.00	0.95	12	0.14	-1.00	1511.00	2760	20240418	-47.93	1366	20241115	5.20	2760	-47.93	20240418	1366	5.20	20241115	2760	-47.93	20240418	1366	5.20	20241115	4.00	N	018470	500	633 억	677580	N	N	0	N	N
144	20241205	100316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1436	-27	5	-1.85	217439152	150345	20.12	1474	1478	1431	1901	1025	1463	1446.27	0.54	0	-55344	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1818	-1436.00	0.95	12	0.12	-1.00	1511.00	2760	20240418	-47.97	1366	20241115	5.12	2760	-47.97	20240418	1366	5.12	20241115	2760	-47.97	20240418	1366	5.12	20241115	4.00	N	018470	500	633 억	677580	N	N	0	N	N
145	20241205	090317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1478	15	2	1.03	13869486	9431	1.26	1474	1478	1465	1901	1025	1463	1470.63	0.54	0	-1824	1529	1495	1470	1436	1411	1513	1454	633	438	500	1080	1	1	126631721	1872	-1478.00	0.98	12	0.01	-1.00	1511.00	2760	20240418	-46.45	1366	20241115	8.20	2760	-46.45	20240418	1366	8.20	20241115	2760	-46.45	20240418	1366	8.20	20241115	4.00	N	018470	500	633 억	677580	N	N	0	N	N
146	20241204	160313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1463	-41	5	-2.73	1097320598	743813	16.77	1446	1504	1445	1955	1053	1504	1475.26	0.46	0	100041	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1853	-1463.00	0.97	12	0.59	-1.00	1511.00	2760	20240418	-46.99	1366	20241115	7.10	2760	-46.99	20240418	1366	7.10	20241115	2760	-46.99	20240418	1366	7.10	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
147	20241204	150314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1468	-36	5	-2.39	1080603692	732390	16.51	1446	1504	1445	1955	1053	1504	1475.44	0.46	0	100463	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1859	-1468.00	0.97	12	0.58	-1.00	1511.00	2760	20240418	-46.81	1366	20241115	7.47	2760	-46.81	20240418	1366	7.47	20241115	2760	-46.81	20240418	1366	7.47	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
148	20241204	140313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1478	-26	5	-1.73	964296477	653274	14.73	1446	1504	1445	1955	1053	1504	1476.09	0.46	0	73992	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1872	-1478.00	0.98	12	0.52	-1.00	1511.00	2760	20240418	-46.45	1366	20241115	8.20	2760	-46.45	20240418	1366	8.20	20241115	2760	-46.45	20240418	1366	8.20	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
149	20241204	130313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1480	-24	5	-1.60	888600992	601892	13.57	1446	1504	1445	1955	1053	1504	1476.33	0.46	0	53510	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1874	-1480.00	0.98	12	0.48	-1.00	1511.00	2760	20240418	-46.38	1366	20241115	8.35	2760	-46.38	20240418	1366	8.35	20241115	2760	-46.38	20240418	1366	8.35	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
150	20241204	120313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1472	-32	5	-2.13	824743799	558428	12.59	1446	1504	1445	1955	1053	1504	1476.89	0.46	0	27513	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1864	-1472.00	0.97	12	0.44	-1.00	1511.00	2760	20240418	-46.67	1366	20241115	7.76	2760	-46.67	20240418	1366	7.76	20241115	2760	-46.67	20240418	1366	7.76	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
151	20241204	110306	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1482	-22	5	-1.46	723427131	489272	11.03	1446	1504	1445	1955	1053	1504	1478.56	0.46	0	15702	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1877	-1482.00	0.98	12	0.39	-1.00	1511.00	2760	20240418	-46.30	1366	20241115	8.49	2760	-46.30	20240418	1366	8.49	20241115	2760	-46.30	20240418	1366	8.49	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
152	20241204	100307	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1488	-16	5	-1.06	609155484	412170	9.29	1446	1504	1445	1955	1053	1504	1477.90	0.46	0	28296	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1884	-1488.00	0.98	12	0.33	-1.00	1511.00	2760	20240418	-46.09	1366	20241115	8.93	2760	-46.09	20240418	1366	8.93	20241115	2760	-46.09	20240418	1366	8.93	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
153	20241204	090312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1480	-24	5	-1.60	131770747	90688	2.04	1446	1486	1445	1955	1053	1504	1452.85	0.46	0	45338	1785	1644	1540	1399	1295	1715	1470	633	451	500	1110	1	1	126631721	1874	-1480.00	0.98	12	0.07	-1.00	1511.00	2760	20240418	-46.38	1366	20241115	8.35	2760	-46.38	20240418	1366	8.35	20241115	2760	-46.38	20240418	1366	8.35	20241115	3.99	N	018470	500	633 억	580590	N	N	4	N	N
154	20241203	160332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1504	68	2	4.74	6929865203	4396087	1193.14	1436	1681	1436	1866	1006	1436	1576.43	0.43	0	39614	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1905	-1504.00	1.00	12	3.47	-1.00	1511.00	2760	20240418	-45.51	1366	20241115	10.10	2760	-45.51	20240418	1366	10.10	20241115	2760	-45.51	20240418	1366	10.10	20241115	4.02	N	018470	500	633 억	541784	N	N	4	N	N
155	20241203	150334	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1501	65	2	4.53	6804658186	4312671	1170.50	1436	1681	1436	1866	1006	1436	1577.83	0.43	0	24666	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1901	-1501.00	0.99	12	3.41	-1.00	1511.00	2760	20240418	-45.62	1366	20241115	9.88	2760	-45.62	20240418	1366	9.88	20241115	2760	-45.62	20240418	1366	9.88	20241115	4.02	N	018470	500	633 억	541784	N	N	1	N	N
156	20241203	140328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1494	58	2	4.04	6543776329	4138857	1123.32	1436	1681	1436	1866	1006	1436	1581.06	0.43	0	-73305	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1892	-1494.00	0.99	12	3.27	-1.00	1511.00	2760	20240418	-45.87	1366	20241115	9.37	2760	-45.87	20240418	1366	9.37	20241115	2760	-45.87	20240418	1366	9.37	20241115	4.02	N	018470	500	633 억	541784	N	N	1	N	N
157	20241203	130326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1490	54	2	3.76	6242010493	3936655	1068.44	1436	1681	1436	1866	1006	1436	1585.61	0.43	0	-107202	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1887	-1490.00	0.99	12	3.11	-1.00	1511.00	2760	20240418	-46.01	1366	20241115	9.08	2760	-46.01	20240418	1366	9.08	20241115	2760	-46.01	20240418	1366	9.08	20241115	4.02	N	018470	500	633 억	541784	N	N	1	N	N
158	20241203	120337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1457	21	2	1.46	238700919	164279	44.59	1436	1470	1436	1866	1006	1436	1453.02	0.43	0	49385	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1845	-1457.00	0.96	12	0.13	-1.00	1511.00	2760	20240418	-47.21	1366	20241115	6.66	2760	-47.21	20240418	1366	6.66	20241115	2760	-47.21	20240418	1366	6.66	20241115	4.02	N	018470	500	633 억	541784	N	N	1	N	N
159	20241203	110325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1457	21	2	1.46	159957365	110050	29.87	1436	1470	1436	1866	1006	1436	1453.50	0.43	0	28900	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1845	-1457.00	0.96	12	0.09	-1.00	1511.00	2760	20240418	-47.21	1366	20241115	6.66	2760	-47.21	20240418	1366	6.66	20241115	2760	-47.21	20240418	1366	6.66	20241115	4.02	N	018470	500	633 억	541784	N	N	1	N	N
160	20241203	100319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1458	22	2	1.53	137493959	94595	25.67	1436	1470	1436	1866	1006	1436	1453.50	0.43	0	27359	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1846	-1458.00	0.96	12	0.07	-1.00	1511.00	2760	20240418	-47.17	1366	20241115	6.73	2760	-47.17	20240418	1366	6.73	20241115	2760	-47.17	20240418	1366	6.73	20241115	4.02	N	018470	500	633 억	541784	N	N	1	N	N
161	20241203	090318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1453	17	2	1.18	41277711	28692	7.79	1436	1459	1436	1866	1006	1436	1438.65	0.43	0	6640	1532	1484	1457	1409	1382	1470	1395	633	430	500	1060	1	1	126631721	1840	-1453.00	0.96	12	0.02	-1.00	1511.00	2760	20240418	-47.36	1366	20241115	6.37	2760	-47.36	20240418	1366	6.37	20241115	2760	-47.36	20240418	1366	6.37	20241115	4.02	N	018470	500	633 억	541784	N	N	1	N	N
162	20241202	160309	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1436	-53	5	-3.56	528814328	363724	125.22	1485	1505	1430	1935	1043	1489	1453.90	0.42	0	8746	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1818	-1436.00	0.95	12	0.29	-1.00	1511.00	2760	20240418	-47.97	1366	20241115	5.12	2760	-47.97	20240418	1366	5.12	20241115	2760	-47.97	20240418	1366	5.12	20241115	4.02	N	018470	500	633 억	531291	N	N	1	N	N
163	20241202	150330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1441	-48	5	-3.22	517796263	356057	122.58	1485	1505	1430	1935	1043	1489	1454.25	0.42	0	9458	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1825	-1441.00	0.95	12	0.28	-1.00	1511.00	2760	20240418	-47.79	1366	20241115	5.49	2760	-47.79	20240418	1366	5.49	20241115	2760	-47.79	20240418	1366	5.49	20241115	4.02	N	018470	500	633 억	531291	N	N	0	N	N
164	20241202	140320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1447	-42	5	-2.82	400773474	274695	94.57	1485	1505	1435	1935	1043	1489	1458.98	0.42	0	8268	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1832	-1447.00	0.96	12	0.22	-1.00	1511.00	2760	20240418	-47.57	1366	20241115	5.93	2760	-47.57	20240418	1366	5.93	20241115	2760	-47.57	20240418	1366	5.93	20241115	4.02	N	018470	500	633 억	531291	N	N	0	N	N
165	20241202	130324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1438	-51	5	-3.43	346351649	236980	81.59	1485	1505	1435	1935	1043	1489	1461.52	0.42	0	-12654	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1821	-1438.00	0.95	12	0.19	-1.00	1511.00	2760	20240418	-47.90	1366	20241115	5.27	2760	-47.90	20240418	1366	5.27	20241115	2760	-47.90	20240418	1366	5.27	20241115	4.02	N	018470	500	633 억	531291	N	N	0	N	N
166	20241202	120330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1440	-49	5	-3.29	298448048	203718	70.14	1485	1505	1435	1935	1043	1489	1465.01	0.42	0	-12124	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1823	-1440.00	0.95	12	0.16	-1.00	1511.00	2760	20240418	-47.83	1366	20241115	5.42	2760	-47.83	20240418	1366	5.42	20241115	2760	-47.83	20240418	1366	5.42	20241115	4.02	N	018470	500	633 억	531291	N	N	0	N	N
167	20241202	110315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1464	-25	5	-1.68	173959456	117820	40.56	1485	1505	1456	1935	1043	1489	1476.48	0.42	0	-8243	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1854	-1464.00	0.97	12	0.09	-1.00	1511.00	2760	20240418	-46.96	1366	20241115	7.17	2760	-46.96	20240418	1366	7.17	20241115	2760	-46.96	20240418	1366	7.17	20241115	4.02	N	018470	500	633 억	531291	N	N	0	N	N
168	20241202	100309	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1475	-14	5	-0.94	88000298	59251	20.40	1485	1505	1472	1935	1043	1489	1485.21	0.42	0	1849	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1868	-1475.00	0.98	12	0.05	-1.00	1511.00	2760	20240418	-46.56	1366	20241115	7.98	2760	-46.56	20240418	1366	7.98	20241115	2760	-46.56	20240418	1366	7.98	20241115	4.02	N	018470	500	633 억	531291	N	N	0	N	N
169	20241202	090311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1491	2	2	0.13	11111787	7477	2.57	1485	1505	1485	1935	1043	1489	1486.13	0.42	0	2862	1536	1512	1491	1467	1446	1502	1457	633	446	500	1100	1	1	126631721	1888	-1491.00	0.99	12	0.01	-1.00	1511.00	2760	20240418	-45.98	1366	20241115	9.15	2760	-45.98	20240418	1366	9.15	20241115	2760	-45.98	20240418	1366	9.15	20241115	4.02	N	018470	500	633 억	531291	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History