KissMeData/008350/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160238	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
3	20241231	150240	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
4	20241231	140239	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
5	20241231	130238	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
6	20241231	120238	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
7	20241231	110238	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
8	20241231	100240	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
9	20241231	090240	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2081351750	1395724	45.80	1480	1508	1467	1964	1058	1511	1491.12	3.46	-71183	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.08	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4467296	N	N	4	N	N
10	20241230	160237	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	2024981657	1357996	44.56	1480	1508	1467	1964	1058	1511	1491.12	3.52	0	-71962	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	1.05	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
11	20241230	150239	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-16	5	-1.06	1857779689	1246070	40.89	1480	1508	1467	1964	1058	1511	1490.91	3.52	0	-66874	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1930	-747.50	0.64	12	0.97	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	2630	-43.16	20240102	1183	26.37	20241210	2630	-43.16	20240102	1183	26.37	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
12	20241230	140239	57	100.00	KOSPI		금속	N	N	N	N	N	1494	-17	5	-1.13	1686490234	1131236	37.12	1480	1508	1467	1964	1058	1511	1490.83	3.52	0	-69970	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1928	-747.00	0.64	12	0.88	-2.00	2343.00	2630	20240102	-43.19	1183	20241210	26.29	2630	-43.19	20240102	1183	26.29	20241210	2630	-43.19	20240102	1183	26.29	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
13	20241230	130238	57	100.00	KOSPI		금속	N	N	N	N	N	1503	-8	5	-0.53	1491243914	1000592	32.83	1480	1508	1467	1964	1058	1511	1490.36	3.52	0	-76036	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1940	-751.50	0.64	12	0.78	-2.00	2343.00	2630	20240102	-42.85	1183	20241210	27.05	2630	-42.85	20240102	1183	27.05	20241210	2630	-42.85	20240102	1183	27.05	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
14	20241230	120237	57	100.00	KOSPI		금속	N	N	N	N	N	1498	-13	5	-0.86	1250914698	840052	27.56	1480	1508	1467	1964	1058	1511	1489.09	3.52	0	-56287	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1934	-749.00	0.64	12	0.65	-2.00	2343.00	2630	20240102	-43.04	1183	20241210	26.63	2630	-43.04	20240102	1183	26.63	20241210	2630	-43.04	20240102	1183	26.63	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
15	20241230	110238	57	100.00	KOSPI		금속	N	N	N	N	N	1497	-14	5	-0.93	1044513296	702179	23.04	1480	1508	1467	1964	1058	1511	1487.52	3.52	0	-48320	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1932	-748.50	0.64	12	0.54	-2.00	2343.00	2630	20240102	-43.08	1183	20241210	26.54	2630	-43.08	20240102	1183	26.54	20241210	2630	-43.08	20240102	1183	26.54	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
16	20241230	100239	57	100.00	KOSPI		금속	N	N	N	N	N	1499	-12	5	-0.79	907895337	611214	20.06	1480	1503	1467	1964	1058	1511	1485.39	3.52	0	-43887	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1935	-749.50	0.64	12	0.47	-2.00	2343.00	2630	20240102	-43.00	1183	20241210	26.71	2630	-43.00	20240102	1183	26.71	20241210	2630	-43.00	20240102	1183	26.71	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
17	20241230	090240	57	100.00	KOSPI		금속	N	N	N	N	N	1470	-41	5	-2.71	292210022	197669	6.49	1480	1494	1470	1964	1058	1511	1478.24	3.52	0	-7315	1657	1584	1541	1468	1425	1562	1446	645	453	500	1050	1	1	129079090	1897	-735.00	0.63	12	0.15	-2.00	2343.00	2630	20240102	-44.11	1183	20241210	24.26	2630	-44.11	20240102	1183	24.26	20241210	2630	-44.11	20240102	1183	24.26	20241210	4.03	N	008350	500	645 억	4538479	N	N	4	N	N
18	20241227	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1511	-69	5	-4.37	4587330410	2967337	66.27	1581	1614	1498	2050	1106	1580	1546.04	3.28	0	300738	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	1950	-755.50	0.64	12	2.30	-2.00	2343.00	2630	20240102	-42.55	1183	20241210	27.73	2630	-42.55	20240102	1183	27.73	20241210	2630	-42.55	20240102	1183	27.73	20241210	3.99	N	008350	500	645 억	4228963	N	N	4	N	N
19	20241227	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1513	-67	5	-4.24	4115443907	2654570	59.28	1581	1614	1498	2050	1106	1580	1550.30	3.28	0	162932	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	1953	-756.50	0.65	12	2.06	-2.00	2343.00	2630	20240102	-42.47	1183	20241210	27.90	2630	-42.47	20240102	1183	27.90	20241210	2630	-42.47	20240102	1183	27.90	20241210	3.99	N	008350	500	645 억	4228963	N	N	11	N	N
20	20241227	140239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1515	-65	5	-4.11	3763339805	2422266	54.09	1581	1614	1498	2050	1106	1580	1553.62	3.28	0	145048	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	1956	-757.50	0.65	12	1.88	-2.00	2343.00	2630	20240102	-42.40	1183	20241210	28.06	2630	-42.40	20240102	1183	28.06	20241210	2630	-42.40	20240102	1183	28.06	20241210	3.99	N	008350	500	645 억	4228963	N	N	11	N	N
21	20241227	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1516	-64	5	-4.05	3554673033	2284711	51.02	1581	1614	1498	2050	1106	1580	1555.83	3.28	0	128790	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	1957	-758.00	0.65	12	1.77	-2.00	2343.00	2630	20240102	-42.36	1183	20241210	28.15	2630	-42.36	20240102	1183	28.15	20241210	2630	-42.36	20240102	1183	28.15	20241210	3.99	N	008350	500	645 억	4228963	N	N	11	N	N
22	20241227	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1504	-76	5	-4.81	3036900380	1941560	43.36	1581	1614	1500	2050	1106	1580	1564.14	3.28	0	29067	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	1941	-752.00	0.64	12	1.50	-2.00	2343.00	2630	20240102	-42.81	1183	20241210	27.13	2630	-42.81	20240102	1183	27.13	20241210	2630	-42.81	20240102	1183	27.13	20241210	3.99	N	008350	500	645 억	4228963	N	N	11	N	N
23	20241227	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1548	-32	5	-2.03	2210935499	1398939	31.24	1581	1614	1548	2050	1106	1580	1580.44	3.28	0	-27292	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	1998	-774.00	0.66	12	1.08	-2.00	2343.00	2630	20240102	-41.14	1183	20241210	30.85	2630	-41.14	20240102	1183	30.85	20241210	2630	-41.14	20240102	1183	30.85	20241210	3.99	N	008350	500	645 억	4228963	N	N	11	N	N
24	20241227	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1579	-1	5	-0.06	1225618841	776881	17.35	1581	1604	1551	2050	1106	1580	1577.61	3.28	0	-18216	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	2038	-789.50	0.67	12	0.60	-2.00	2343.00	2630	20240102	-39.96	1183	20241210	33.47	2630	-39.96	20240102	1183	33.47	20241210	2630	-39.96	20240102	1183	33.47	20241210	3.99	N	008350	500	645 억	4228963	N	N	11	N	N
25	20241227	090240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	10	2	0.63	211116476	132759	2.96	1581	1604	1581	2050	1106	1580	1590.41	3.28	0	39804	1695	1637	1608	1550	1521	1623	1536	645	470	500	1100	1	1	129079090	2052	-795.00	0.68	12	0.10	-2.00	2343.00	2630	20240102	-39.54	1183	20241210	34.40	2630	-39.54	20240102	1183	34.40	20241210	2630	-39.54	20240102	1183	34.40	20241210	3.99	N	008350	500	645 억	4228963	N	N	11	N	N
26	20241226	160237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1580	-73	5	-4.42	7035580119	4350195	10.55	1624	1666	1579	2145	1158	1653	1617.32	3.36	0	-107811	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2039	-790.00	0.67	12	3.37	-2.00	2343.00	2630	20240102	-39.92	1183	20241210	33.56	2630	-39.92	20240102	1183	33.56	20241210	2630	-39.92	20240102	1183	33.56	20241210	3.94	N	008350	500	645 억	4337843	N	N	11	N	N
27	20241226	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-70	5	-4.23	6542190947	4038533	9.79	1624	1666	1579	2145	1158	1653	1619.93	3.36	0	-121920	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2043	-791.50	0.68	12	3.13	-2.00	2343.00	2630	20240102	-39.81	1183	20241210	33.81	2630	-39.81	20240102	1183	33.81	20241210	2630	-39.81	20240102	1183	33.81	20241210	3.94	N	008350	500	645 억	4337843	N	N	22	N	N
28	20241226	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-63	5	-3.81	5732037505	3528463	8.56	1624	1666	1590	2145	1158	1653	1624.50	3.36	0	-150442	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2052	-795.00	0.68	12	2.73	-2.00	2343.00	2630	20240102	-39.54	1183	20241210	34.40	2630	-39.54	20240102	1183	34.40	20241210	2630	-39.54	20240102	1183	34.40	20241210	3.94	N	008350	500	645 억	4337843	N	N	22	N	N
29	20241226	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1614	-39	5	-2.36	4873389248	2992960	7.26	1624	1666	1604	2145	1158	1653	1628.27	3.36	0	-83778	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2083	-807.00	0.69	12	2.32	-2.00	2343.00	2630	20240102	-38.63	1183	20241210	36.43	2630	-38.63	20240102	1183	36.43	20241210	2630	-38.63	20240102	1183	36.43	20241210	3.94	N	008350	500	645 억	4337843	N	N	22	N	N
30	20241226	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1606	-47	5	-2.84	4501881065	2763116	6.70	1624	1666	1604	2145	1158	1653	1629.26	3.36	0	-114525	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2073	-803.00	0.69	12	2.14	-2.00	2343.00	2630	20240102	-38.94	1183	20241210	35.76	2630	-38.94	20240102	1183	35.76	20241210	2630	-38.94	20240102	1183	35.76	20241210	3.94	N	008350	500	645 억	4337843	N	N	22	N	N
31	20241226	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1625	-28	5	-1.69	3705071678	2268601	5.50	1624	1666	1612	2145	1158	1653	1633.18	3.36	0	-41168	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2098	-812.50	0.69	12	1.76	-2.00	2343.00	2630	20240102	-38.21	1183	20241210	37.36	2630	-38.21	20240102	1183	37.36	20241210	2630	-38.21	20240102	1183	37.36	20241210	3.94	N	008350	500	645 억	4337843	N	N	22	N	N
32	20241226	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1630	-23	5	-1.39	2699903509	1648707	4.00	1624	1666	1621	2145	1158	1653	1637.57	3.36	0	5081	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2104	-815.00	0.70	12	1.28	-2.00	2343.00	2630	20240102	-38.02	1183	20241210	37.79	2630	-38.02	20240102	1183	37.79	20241210	2630	-38.02	20240102	1183	37.79	20241210	3.94	N	008350	500	645 억	4337843	N	N	22	N	N
33	20241226	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1624	-29	5	-1.75	404246542	248941	0.60	1624	1633	1621	2145	1158	1653	1623.65	3.36	0	-19066	1861	1757	1695	1591	1529	1726	1560	645	492	500	1150	1	1	129079090	2096	-812.00	0.69	12	0.19	-2.00	2343.00	2630	20240102	-38.25	1183	20241210	37.28	2630	-38.25	20240102	1183	37.28	20241210	2630	-38.25	20240102	1183	37.28	20241210	3.94	N	008350	500	645 억	4337843	N	N	22	N	N
34	20241224	160237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1653	21	2	1.29	70437209934	40970408	284.07	1714	1799	1633	2120	1143	1632	1719.26	3.57	0	-268527	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2134	-826.50	0.71	12	31.74	-2.00	2343.00	2630	20240102	-37.15	1183	20241210	39.73	2630	-37.15	20240102	1183	39.73	20241210	2630	-37.15	20240102	1183	39.73	20241210	3.19	N	008350	500	645 억	4610518	N	N	22	N	N
35	20241224	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1653	21	2	1.29	68719014903	39926922	276.83	1714	1799	1633	2120	1143	1632	1721.12	3.57	0	-342255	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2134	-826.50	0.71	12	30.93	-2.00	2343.00	2630	20240102	-37.15	1183	20241210	39.73	2630	-37.15	20240102	1183	39.73	20241210	2630	-37.15	20240102	1183	39.73	20241210	3.19	N	008350	500	645 억	4610518	N	N	139	N	N
36	20241224	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1688	56	2	3.43	65028647225	37703647	261.42	1714	1799	1633	2120	1143	1632	1724.73	3.57	0	-432398	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2179	-844.00	0.72	12	29.21	-2.00	2343.00	2630	20240102	-35.82	1183	20241210	42.69	2630	-35.82	20240102	1183	42.69	20241210	2630	-35.82	20240102	1183	42.69	20241210	3.19	N	008350	500	645 억	4610518	N	N	139	N	N
37	20241224	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1743	111	2	6.80	55713780248	32248572	223.60	1714	1799	1633	2120	1143	1632	1727.64	3.57	0	-440741	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2250	-871.50	0.74	12	24.98	-2.00	2343.00	2630	20240102	-33.73	1183	20241210	47.34	2630	-33.73	20240102	1183	47.34	20241210	2630	-33.73	20240102	1183	47.34	20241210	3.19	N	008350	500	645 억	4610518	N	N	139	N	N
38	20241224	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1664	32	2	1.96	23954886745	14112612	97.85	1714	1745	1633	2120	1143	1632	1697.41	3.57	0	-364620	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2148	-832.00	0.71	12	10.93	-2.00	2343.00	2630	20240102	-36.73	1183	20241210	40.66	2630	-36.73	20240102	1183	40.66	20241210	2630	-36.73	20240102	1183	40.66	20241210	3.19	N	008350	500	645 억	4610518	N	N	139	N	N
39	20241224	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1646	14	2	0.86	22475059369	13223467	91.69	1714	1745	1633	2120	1143	1632	1699.63	3.57	0	-362665	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2125	-823.00	0.70	12	10.24	-2.00	2343.00	2630	20240102	-37.41	1183	20241210	39.14	2630	-37.41	20240102	1183	39.14	20241210	2630	-37.41	20240102	1183	39.14	20241210	3.19	N	008350	500	645 억	4610518	N	N	139	N	N
40	20241224	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1650	18	2	1.10	20761788425	12186752	84.50	1714	1745	1633	2120	1143	1632	1703.64	3.57	0	-398476	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2130	-825.00	0.70	12	9.44	-2.00	2343.00	2630	20240102	-37.26	1183	20241210	39.48	2630	-37.26	20240102	1183	39.48	20241210	2630	-37.26	20240102	1183	39.48	20241210	3.19	N	008350	500	645 억	4610518	N	N	139	N	N
41	20241224	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1737	105	2	6.43	7534780392	4387665	30.42	1714	1738	1691	2120	1143	1632	1717.26	3.57	0	-125353	1805	1718	1644	1557	1483	1681	1520	645	488	500	1140	1	1	129079090	2242	-868.50	0.74	12	3.40	-2.00	2343.00	2630	20240102	-33.95	1183	20241210	46.83	2630	-33.95	20240102	1183	46.83	20241210	2630	-33.95	20240102	1183	46.83	20241210	3.19	N	008350	500	645 억	4610518	N	N	139	N	N
42	20241223	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1632	-68	5	-4.00	19146115703	11677324	15.13	1706	1731	1570	2210	1190	1700	1639.55	4.07	0	-641368	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2107	-816.00	0.70	12	9.05	-2.00	2343.00	2740	20231214	-40.44	1183	20241210	37.95	2630	-37.95	20240102	1183	37.95	20241210	2630	-37.95	20240102	1183	37.95	20241210	3.16	N	008350	500	645 억	5252476	N	N	139	N	N
43	20241223	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1626	-74	5	-4.35	17565368406	10709018	13.87	1706	1731	1570	2210	1190	1700	1640.18	4.07	0	-539715	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2099	-813.00	0.69	12	8.30	-2.00	2343.00	2740	20231214	-40.66	1183	20241210	37.45	2630	-38.17	20240102	1183	37.45	20241210	2630	-38.17	20240102	1183	37.45	20241210	3.16	N	008350	500	645 억	5252476	N	N	32	N	N
44	20241223	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1613	-87	5	-5.12	16312095506	9934299	12.87	1706	1731	1570	2210	1190	1700	1641.94	4.07	0	-623088	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2082	-806.50	0.69	12	7.70	-2.00	2343.00	2740	20231214	-41.13	1183	20241210	36.35	2630	-38.67	20240102	1183	36.35	20241210	2630	-38.67	20240102	1183	36.35	20241210	3.16	N	008350	500	645 억	5252476	N	N	32	N	N
45	20241223	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1606	-94	5	-5.53	15483024390	9419430	12.20	1706	1731	1570	2210	1190	1700	1643.67	4.07	0	-577029	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2073	-803.00	0.69	12	7.30	-2.00	2343.00	2740	20231214	-41.39	1183	20241210	35.76	2630	-38.94	20240102	1183	35.76	20241210	2630	-38.94	20240102	1183	35.76	20241210	3.16	N	008350	500	645 억	5252476	N	N	32	N	N
46	20241223	120235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1606	-94	5	-5.53	14946139340	9084683	11.77	1706	1731	1570	2210	1190	1700	1645.14	4.07	0	-559617	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2073	-803.00	0.69	12	7.04	-2.00	2343.00	2740	20231214	-41.39	1183	20241210	35.76	2630	-38.94	20240102	1183	35.76	20241210	2630	-38.94	20240102	1183	35.76	20241210	3.16	N	008350	500	645 억	5252476	N	N	32	N	N
47	20241223	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	-113	5	-6.65	13583982260	8229591	10.66	1706	1731	1570	2210	1190	1700	1650.57	4.07	0	-477752	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2048	-793.50	0.68	12	6.38	-2.00	2343.00	2740	20231214	-42.08	1183	20241210	34.15	2630	-39.66	20240102	1183	34.15	20241210	2630	-39.66	20240102	1183	34.15	20241210	3.16	N	008350	500	645 억	5252476	N	N	32	N	N
48	20241223	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1630	-70	5	-4.12	10068230240	6036171	7.82	1706	1731	1617	2210	1190	1700	1667.93	4.07	0	-226190	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2104	-815.00	0.70	12	4.68	-2.00	2343.00	2740	20231214	-40.51	1183	20241210	37.79	2630	-38.02	20240102	1183	37.79	20241210	2630	-38.02	20240102	1183	37.79	20241210	3.16	N	008350	500	645 억	5252476	N	N	32	N	N
49	20241223	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1690	-10	5	-0.59	2313266438	1359168	1.76	1706	1731	1683	2210	1190	1700	1701.99	4.07	0	-102245	2070	1885	1645	1460	1220	1977	1552	645	510	500	1190	1	1	129079090	2181	-845.00	0.72	12	1.05	-2.00	2343.00	2740	20231214	-38.32	1183	20241210	42.86	2630	-35.74	20240102	1183	42.86	20241210	2630	-35.74	20240102	1183	42.86	20241210	3.16	N	008350	500	645 억	5252476	N	N	32	N	N
50	20241220	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1700	280	2	19.72	130453556821	76166198	18442.62	1432	1830	1405	1846	994	1420	1712.80	3.85	0	299584	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	2194	-850.00	0.73	12	59.01	-2.00	2343.00	2740	20231214	-37.96	1183	20241210	43.70	2630	-35.36	20240102	1183	43.70	20241210	2630	-35.36	20240102	1183	43.70	20241210	3.09	N	008350	500	645 억	4965771	N	N	32	N	N
51	20241220	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1709	289	2	20.35	124485264310	72652528	17591.84	1432	1830	1405	1846	994	1420	1713.43	3.85	0	301279	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	2206	-854.50	0.73	12	56.29	-2.00	2343.00	2740	20231214	-37.63	1183	20241210	44.46	2630	-35.02	20240102	1183	44.46	20241210	2630	-35.02	20240102	1183	44.46	20241210	3.09	N	008350	500	645 억	4965771	N	N	3	N	N
52	20241220	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1657	237	2	16.69	111602268005	65072477	15756.43	1432	1830	1405	1846	994	1420	1715.05	3.85	0	884767	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	2139	-828.50	0.71	12	50.41	-2.00	2343.00	2740	20231214	-39.53	1183	20241210	40.07	2630	-37.00	20240102	1183	40.07	20241210	2630	-37.00	20240102	1183	40.07	20241210	3.09	N	008350	500	645 억	4965771	N	N	3	N	N
53	20241220	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1638	218	2	15.35	101799296302	59148872	14322.11	1432	1830	1405	1846	994	1420	1721.07	3.85	0	925693	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	2114	-819.00	0.70	12	45.82	-2.00	2343.00	2740	20231214	-40.22	1183	20241210	38.46	2630	-37.72	20240102	1183	38.46	20241210	2630	-37.72	20240102	1183	38.46	20241210	3.09	N	008350	500	645 억	4965771	N	N	3	N	N
54	20241220	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1739	319	2	22.46	88545580585	51298842	12421.33	1432	1830	1405	1846	994	1420	1726.07	3.85	0	710147	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	2245	-869.50	0.74	12	39.74	-2.00	2343.00	2740	20231214	-36.53	1183	20241210	47.00	2630	-33.88	20240102	1183	47.00	20241210	2630	-33.88	20240102	1183	47.00	20241210	3.09	N	008350	500	645 억	4965771	N	N	3	N	N
55	20241220	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1797	377	2	26.55	80237678029	46628814	11290.54	1432	1830	1405	1846	994	1420	1720.77	3.85	0	323090	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	2320	-898.50	0.77	12	36.12	-2.00	2343.00	2740	20231214	-34.42	1183	20241210	51.90	2630	-31.67	20240102	1183	51.90	20241210	2630	-31.67	20240102	1183	51.90	20241210	3.09	N	008350	500	645 억	4965771	N	N	3	N	N
56	20241220	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1724	304	2	21.41	58406405343	34362954	8320.53	1432	1830	1405	1846	994	1420	1699.69	3.85	0	-681160	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	2225	-862.00	0.74	12	26.62	-2.00	2343.00	2740	20231214	-37.08	1183	20241210	45.73	2630	-34.45	20240102	1183	45.73	20241210	2630	-34.45	20240102	1183	45.73	20241210	3.09	N	008350	500	645 억	4965771	N	N	3	N	N
57	20241220	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1429	9	2	0.63	22065352	15469	3.75	1432	1432	1415	1846	994	1420	1426.42	3.85	0	-6465	1446	1433	1417	1404	1388	1439	1410	645	426	500	990	1	1	129079090	1845	-714.50	0.61	12	0.01	-2.00	2343.00	2740	20231214	-47.85	1183	20241210	20.79	2630	-45.67	20240102	1183	20.79	20241210	2630	-45.67	20240102	1183	20.79	20241210	3.09	N	008350	500	645 억	4965771	N	N	3	N	N
58	20241219	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	-21	5	-1.46	576363299	407113	61.62	1410	1430	1401	1873	1009	1441	1415.72	3.83	0	22113	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1833	-710.00	0.61	12	0.32	-2.00	2343.00	2740	20231214	-48.18	1183	20241210	20.03	2630	-46.01	20240102	1183	20.03	20241210	2630	-46.01	20240102	1183	20.03	20241210	3.09	N	008350	500	645 억	4938604	N	N	3	N	N
59	20241219	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1418	-23	5	-1.60	548788986	387700	58.68	1410	1430	1401	1873	1009	1441	1415.50	3.83	0	21288	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1830	-709.00	0.61	12	0.30	-2.00	2343.00	2740	20231214	-48.25	1183	20241210	19.86	2630	-46.08	20240102	1183	19.86	20241210	2630	-46.08	20240102	1183	19.86	20241210	3.09	N	008350	500	645 억	4938604	N	N	109	N	N
60	20241219	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1427	-14	5	-0.97	497795247	351779	53.25	1410	1430	1401	1873	1009	1441	1415.08	3.83	0	25454	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1842	-713.50	0.61	12	0.27	-2.00	2343.00	2740	20231214	-47.92	1183	20241210	20.63	2630	-45.74	20240102	1183	20.63	20241210	2630	-45.74	20240102	1183	20.63	20241210	3.09	N	008350	500	645 억	4938604	N	N	109	N	N
61	20241219	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	-17	5	-1.18	460108457	325249	49.23	1410	1430	1401	1873	1009	1441	1414.63	3.83	0	22338	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1838	-712.00	0.61	12	0.25	-2.00	2343.00	2740	20231214	-48.03	1183	20241210	20.37	2630	-45.86	20240102	1183	20.37	20241210	2630	-45.86	20240102	1183	20.37	20241210	3.09	N	008350	500	645 억	4938604	N	N	109	N	N
62	20241219	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1412	-29	5	-2.01	394119243	278871	42.21	1410	1425	1401	1873	1009	1441	1413.27	3.83	0	17332	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1823	-706.00	0.60	12	0.22	-2.00	2343.00	2740	20231214	-48.47	1183	20241210	19.36	2630	-46.31	20240102	1183	19.36	20241210	2630	-46.31	20240102	1183	19.36	20241210	3.09	N	008350	500	645 억	4938604	N	N	109	N	N
63	20241219	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	-21	5	-1.46	336933878	238411	36.09	1410	1425	1401	1873	1009	1441	1413.25	3.83	0	13688	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1833	-710.00	0.61	12	0.18	-2.00	2343.00	2740	20231214	-48.18	1183	20241210	20.03	2630	-46.01	20240102	1183	20.03	20241210	2630	-46.01	20240102	1183	20.03	20241210	3.09	N	008350	500	645 억	4938604	N	N	109	N	N
64	20241219	100233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1415	-26	5	-1.80	259092350	183341	27.75	1410	1425	1401	1873	1009	1441	1413.17	3.83	0	22463	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1826	-707.50	0.60	12	0.14	-2.00	2343.00	2740	20231214	-48.36	1183	20241210	19.61	2630	-46.20	20240102	1183	19.61	20241210	2630	-46.20	20240102	1183	19.61	20241210	3.09	N	008350	500	645 억	4938604	N	N	109	N	N
65	20241219	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1401	-40	5	-2.78	75107193	53321	8.07	1410	1418	1401	1873	1009	1441	1408.59	3.83	0	-18472	1475	1458	1442	1425	1409	1450	1417	645	432	500	1000	1	1	129079090	1808	-700.50	0.60	12	0.04	-2.00	2343.00	2740	20231214	-48.87	1183	20241210	18.43	2630	-46.73	20240102	1183	18.43	20241210	2630	-46.73	20240102	1183	18.43	20241210	3.09	N	008350	500	645 억	4938604	N	N	109	N	N
66	20241218	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1441	-14	5	-0.96	943401263	656656	91.78	1454	1459	1426	1891	1019	1455	1436.66	3.81	0	21240	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1860	-720.50	0.62	12	0.51	-2.00	2343.00	2835	20231211	-49.17	1183	20241210	21.81	2630	-45.21	20240102	1183	21.81	20241210	2630	-45.21	20240102	1183	21.81	20241210	3.01	N	008350	500	645 억	4917687	N	N	109	N	N
67	20241218	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1435	-20	5	-1.37	848764483	590778	82.58	1454	1459	1426	1891	1019	1455	1436.68	3.81	0	31895	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1852	-717.50	0.61	12	0.46	-2.00	2343.00	2835	20231211	-49.38	1183	20241210	21.30	2630	-45.44	20240102	1183	21.30	20241210	2630	-45.44	20240102	1183	21.30	20241210	3.01	N	008350	500	645 억	4917687	N	N	5	N	N
68	20241218	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1440	-15	5	-1.03	765719953	532974	74.50	1454	1459	1426	1891	1019	1455	1436.68	3.81	0	30793	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1859	-720.00	0.61	12	0.41	-2.00	2343.00	2835	20231211	-49.21	1183	20241210	21.72	2630	-45.25	20240102	1183	21.72	20241210	2630	-45.25	20240102	1183	21.72	20241210	3.01	N	008350	500	645 억	4917687	N	N	5	N	N
69	20241218	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1428	-27	5	-1.86	648291848	450979	63.04	1454	1459	1426	1891	1019	1455	1437.51	3.81	0	16869	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1843	-714.00	0.61	12	0.35	-2.00	2343.00	2835	20231211	-49.63	1183	20241210	20.71	2630	-45.70	20240102	1183	20.71	20241210	2630	-45.70	20240102	1183	20.71	20241210	3.01	N	008350	500	645 억	4917687	N	N	5	N	N
70	20241218	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1429	-26	5	-1.79	603526471	419673	58.66	1454	1459	1426	1891	1019	1455	1438.08	3.81	0	15536	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1845	-714.50	0.61	12	0.33	-2.00	2343.00	2835	20231211	-49.59	1183	20241210	20.79	2630	-45.67	20240102	1183	20.79	20241210	2630	-45.67	20240102	1183	20.79	20241210	3.01	N	008350	500	645 억	4917687	N	N	5	N	N
71	20241218	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1428	-27	5	-1.86	532637878	370043	51.72	1454	1459	1427	1891	1019	1455	1439.38	3.81	0	8773	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1843	-714.00	0.61	12	0.29	-2.00	2343.00	2835	20231211	-49.63	1183	20241210	20.71	2630	-45.70	20240102	1183	20.71	20241210	2630	-45.70	20240102	1183	20.71	20241210	3.01	N	008350	500	645 억	4917687	N	N	5	N	N
72	20241218	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1441	-14	5	-0.96	299981819	207770	29.04	1454	1459	1430	1891	1019	1455	1443.80	3.81	0	-12397	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1860	-720.50	0.62	12	0.16	-2.00	2343.00	2835	20231211	-49.17	1183	20241210	21.81	2630	-45.21	20240102	1183	21.81	20241210	2630	-45.21	20240102	1183	21.81	20241210	3.01	N	008350	500	645 억	4917687	N	N	5	N	N
73	20241218	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1452	-3	5	-0.21	10738438	7399	1.03	1454	1454	1447	1891	1019	1455	1451.18	3.81	0	-1512	1509	1481	1467	1439	1425	1475	1433	645	436	500	1010	1	1	129079090	1874	-726.00	0.62	12	0.01	-2.00	2343.00	2835	20231211	-48.78	1183	20241210	22.74	2630	-44.79	20240102	1183	22.74	20241210	2630	-44.79	20240102	1183	22.74	20241210	3.01	N	008350	500	645 억	4917687	N	N	5	N	N
74	20241217	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1455	-36	5	-2.41	1039689206	709738	20.16	1494	1495	1453	1938	1044	1491	1464.90	3.81	0	5405	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1878	-727.50	0.62	12	0.55	-2.00	2343.00	2835	20231211	-48.68	1183	20241210	22.99	2630	-44.68	20240102	1183	22.99	20241210	2630	-44.68	20240102	1183	22.99	20241210	3.04	N	008350	500	645 억	4912840	N	N	5	N	N
75	20241217	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1461	-30	5	-2.01	972256297	663429	18.85	1494	1495	1453	1938	1044	1491	1465.50	3.81	0	12805	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1886	-730.50	0.62	12	0.51	-2.00	2343.00	2835	20231211	-48.47	1183	20241210	23.50	2630	-44.45	20240102	1183	23.50	20241210	2630	-44.45	20240102	1183	23.50	20241210	3.04	N	008350	500	645 억	4912840	N	N	6	N	N
76	20241217	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1456	-35	5	-2.35	878853492	599327	17.03	1494	1495	1453	1938	1044	1491	1466.39	3.81	0	9690	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1879	-728.00	0.62	12	0.46	-2.00	2343.00	2835	20231211	-48.64	1183	20241210	23.08	2630	-44.64	20240102	1183	23.08	20241210	2630	-44.64	20240102	1183	23.08	20241210	3.04	N	008350	500	645 억	4912840	N	N	6	N	N
77	20241217	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1457	-34	5	-2.28	777427504	529690	15.05	1494	1495	1453	1938	1044	1491	1467.70	3.81	0	2035	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1881	-728.50	0.62	12	0.41	-2.00	2343.00	2835	20231211	-48.61	1183	20241210	23.16	2630	-44.60	20240102	1183	23.16	20241210	2630	-44.60	20240102	1183	23.16	20241210	3.04	N	008350	500	645 억	4912840	N	N	6	N	N
78	20241217	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1463	-28	5	-1.88	646770278	440244	12.51	1494	1495	1453	1938	1044	1491	1469.11	3.81	0	-16783	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1888	-731.50	0.62	12	0.34	-2.00	2343.00	2835	20231211	-48.40	1183	20241210	23.67	2630	-44.37	20240102	1183	23.67	20241210	2630	-44.37	20240102	1183	23.67	20241210	3.04	N	008350	500	645 억	4912840	N	N	6	N	N
79	20241217	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1466	-25	5	-1.68	478908001	326363	9.27	1494	1495	1453	1938	1044	1491	1467.40	3.81	0	15832	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1892	-733.00	0.63	12	0.25	-2.00	2343.00	2835	20231211	-48.29	1183	20241210	23.92	2630	-44.26	20240102	1183	23.92	20241210	2630	-44.26	20240102	1183	23.92	20241210	3.04	N	008350	500	645 억	4912840	N	N	6	N	N
80	20241217	100233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1458	-33	5	-2.21	397985620	271156	7.70	1494	1495	1453	1938	1044	1491	1467.72	3.81	0	21841	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1882	-729.00	0.62	12	0.21	-2.00	2343.00	2835	20231211	-48.57	1183	20241210	23.25	2630	-44.56	20240102	1183	23.25	20241210	2630	-44.56	20240102	1183	23.25	20241210	3.04	N	008350	500	645 억	4912840	N	N	6	N	N
81	20241217	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1454	-37	5	-2.48	86695266	58692	1.67	1494	1495	1453	1938	1044	1491	1477.08	3.81	0	-15791	1607	1548	1505	1446	1403	1527	1425	645	447	500	1040	1	1	129079090	1877	-727.00	0.62	12	0.05	-2.00	2343.00	2835	20231211	-48.71	1183	20241210	22.91	2630	-44.71	20240102	1183	22.91	20241210	2630	-44.71	20240102	1183	22.91	20241210	3.04	N	008350	500	645 억	4912840	N	N	6	N	N
82	20241216	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1491	56	2	3.90	5298012232	3503162	395.12	1507	1564	1462	1865	1005	1435	1512.39	4.06	0	-333751	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1925	-745.50	0.64	12	2.71	-2.00	2343.00	2835	20231211	-47.41	1183	20241210	26.04	2630	-43.31	20240102	1183	26.04	20241210	2630	-43.31	20240102	1183	26.04	20241210	3.05	N	008350	500	645 억	5245192	N	N	6	N	N
83	20241216	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1477	42	2	2.93	5113195093	3378158	381.02	1507	1564	1473	1865	1005	1435	1513.64	4.06	0	-355566	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1906	-738.50	0.63	12	2.62	-2.00	2343.00	2835	20231211	-47.90	1183	20241210	24.85	2630	-43.84	20240102	1183	24.85	20241210	2630	-43.84	20240102	1183	24.85	20241210	3.05	N	008350	500	645 억	5245192	N	N	143	N	N
84	20241216	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1489	54	2	3.76	4864644036	3210629	362.12	1507	1564	1473	1865	1005	1435	1515.21	4.06	0	-319385	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1922	-744.50	0.64	12	2.49	-2.00	2343.00	2835	20231211	-47.48	1183	20241210	25.87	2630	-43.38	20240102	1183	25.87	20241210	2630	-43.38	20240102	1183	25.87	20241210	3.05	N	008350	500	645 억	5245192	N	N	143	N	N
85	20241216	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1489	54	2	3.76	4721798964	3114861	351.32	1507	1564	1473	1865	1005	1435	1515.93	4.06	0	-317957	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1922	-744.50	0.64	12	2.41	-2.00	2343.00	2835	20231211	-47.48	1183	20241210	25.87	2630	-43.38	20240102	1183	25.87	20241210	2630	-43.38	20240102	1183	25.87	20241210	3.05	N	008350	500	645 억	5245192	N	N	143	N	N
86	20241216	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1507	72	2	5.02	4580423747	3020334	340.66	1507	1564	1473	1865	1005	1435	1516.57	4.06	0	-277953	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1945	-753.50	0.64	12	2.34	-2.00	2343.00	2835	20231211	-46.84	1183	20241210	27.39	2630	-42.70	20240102	1183	27.39	20241210	2630	-42.70	20240102	1183	27.39	20241210	3.05	N	008350	500	645 억	5245192	N	N	143	N	N
87	20241216	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1486	51	2	3.55	4191838119	2761106	311.42	1507	1564	1473	1865	1005	1435	1518.22	4.06	0	-238480	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1918	-743.00	0.63	12	2.14	-2.00	2343.00	2835	20231211	-47.58	1183	20241210	25.61	2630	-43.50	20240102	1183	25.61	20241210	2630	-43.50	20240102	1183	25.61	20241210	3.05	N	008350	500	645 억	5245192	N	N	143	N	N
88	20241216	100232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1498	63	2	4.39	3672918785	2413123	272.17	1507	1564	1473	1865	1005	1435	1522.12	4.06	0	-190231	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1934	-749.00	0.64	12	1.87	-2.00	2343.00	2835	20231211	-47.16	1183	20241210	26.63	2630	-43.04	20240102	1183	26.63	20241210	2630	-43.04	20240102	1183	26.63	20241210	3.05	N	008350	500	645 억	5245192	N	N	143	N	N
89	20241216	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1486	51	2	3.55	493674253	328836	37.09	1507	1512	1483	1865	1005	1435	1501.59	4.06	0	-136725	1484	1459	1433	1408	1382	1472	1421	645	430	500	1000	1	1	129079090	1918	-743.00	0.63	12	0.25	-2.00	2343.00	2835	20231211	-47.58	1183	20241210	25.61	2630	-43.50	20240102	1183	25.61	20241210	2630	-43.50	20240102	1183	25.61	20241210	3.05	N	008350	500	645 억	5245192	N	N	143	N	N
90	20241213	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1435	0	3	0.00	1250806331	873561	54.08	1424	1458	1407	1865	1005	1435	1431.83	4.08	0	-23097	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1852	-717.50	0.61	12	0.68	-2.00	2343.00	2835	20231211	-49.38	1183	20241210	21.30	2630	-45.44	20240102	1183	21.30	20241210	2740	-47.63	20231214	1183	21.30	20241210	3.08	N	008350	500	645 억	5265687	N	N	143	N	N
91	20241213	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1432	-3	5	-0.21	1034579497	722872	44.75	1424	1458	1407	1865	1005	1435	1431.21	4.08	0	-6030	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1848	-716.00	0.61	12	0.56	-2.00	2343.00	2835	20231211	-49.49	1183	20241210	21.05	2630	-45.55	20240102	1183	21.05	20241210	2740	-47.74	20231214	1183	21.05	20241210	3.08	N	008350	500	645 억	5265687	N	N	0	N	N
92	20241213	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	1	2	0.07	923207953	644816	39.92	1424	1458	1407	1865	1005	1435	1431.74	4.08	0	-4900	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1854	-718.00	0.61	12	0.50	-2.00	2343.00	2835	20231211	-49.35	1183	20241210	21.39	2630	-45.40	20240102	1183	21.39	20241210	2740	-47.59	20231214	1183	21.39	20241210	3.08	N	008350	500	645 억	5265687	N	N	0	N	N
93	20241213	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	1	2	0.07	840067128	586830	36.33	1424	1458	1407	1865	1005	1435	1431.53	4.08	0	-11943	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1854	-718.00	0.61	12	0.45	-2.00	2343.00	2835	20231211	-49.35	1183	20241210	21.39	2630	-45.40	20240102	1183	21.39	20241210	2740	-47.59	20231214	1183	21.39	20241210	3.08	N	008350	500	645 억	5265687	N	N	0	N	N
94	20241213	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1449	14	2	0.98	710429497	497108	30.77	1424	1453	1407	1865	1005	1435	1429.13	4.08	0	-21372	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1870	-724.50	0.62	12	0.39	-2.00	2343.00	2835	20231211	-48.89	1183	20241210	22.49	2630	-44.90	20240102	1183	22.49	20241210	2740	-47.12	20231214	1183	22.49	20241210	3.08	N	008350	500	645 억	5265687	N	N	0	N	N
95	20241213	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	1	2	0.07	497922652	349692	21.65	1424	1440	1407	1865	1005	1435	1423.89	4.08	0	-101177	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1854	-718.00	0.61	12	0.27	-2.00	2343.00	2835	20231211	-49.35	1183	20241210	21.39	2630	-45.40	20240102	1183	21.39	20241210	2740	-47.59	20231214	1183	21.39	20241210	3.08	N	008350	500	645 억	5265687	N	N	0	N	N
96	20241213	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	1	2	0.07	396074021	278694	17.25	1424	1440	1407	1865	1005	1435	1421.18	4.08	0	-104609	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1854	-718.00	0.61	12	0.22	-2.00	2343.00	2835	20231211	-49.35	1183	20241210	21.39	2630	-45.40	20240102	1183	21.39	20241210	2740	-47.59	20231214	1183	21.39	20241210	3.08	N	008350	500	645 억	5265687	N	N	0	N	N
97	20241213	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	-21	5	-1.46	21087954	14843	0.92	1424	1434	1414	1865	1005	1435	1420.73	4.08	0	7061	1489	1461	1426	1398	1363	1444	1381	645	430	500	1000	1	1	129079090	1825	-707.00	0.60	12	0.01	-2.00	2343.00	2835	20231211	-50.12	1183	20241210	19.53	2630	-46.24	20240102	1183	19.53	20241210	2740	-48.39	20231214	1183	19.53	20241210	3.08	N	008350	500	645 억	5265687	N	N	0	N	N
98	20241212	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1435	-47	5	-3.17	2275884692	1607534	41.23	1453	1454	1391	1926	1038	1482	1415.75	4.16	0	-97936	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1852	-717.50	0.61	12	1.25	-2.00	2343.00	2835	20231211	-49.38	1183	20241210	21.30	2630	-45.44	20240102	1183	21.30	20241210	2740	-47.63	20231214	1183	21.30	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
99	20241212	150231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1432	-50	5	-3.37	2173817268	1536300	39.41	1453	1454	1391	1926	1038	1482	1414.96	4.16	0	-107094	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1848	-716.00	0.61	12	1.19	-2.00	2343.00	2835	20231211	-49.49	1183	20241210	21.05	2630	-45.55	20240102	1183	21.05	20241210	2740	-47.74	20231214	1183	21.05	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
100	20241212	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1416	-66	5	-4.45	2006344955	1418221	36.38	1453	1454	1391	1926	1038	1482	1414.68	4.16	0	-111217	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1828	-708.00	0.60	12	1.10	-2.00	2343.00	2835	20231211	-50.05	1183	20241210	19.70	2630	-46.16	20240102	1183	19.70	20241210	2740	-48.32	20231214	1183	19.70	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
101	20241212	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1407	-75	5	-5.06	1901321720	1343892	34.47	1453	1454	1391	1926	1038	1482	1414.77	4.16	0	-101409	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1816	-703.50	0.60	12	1.04	-2.00	2343.00	2835	20231211	-50.37	1183	20241210	18.93	2630	-46.50	20240102	1183	18.93	20241210	2740	-48.65	20231214	1183	18.93	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
102	20241212	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	-62	5	-4.18	1659348913	1173328	30.10	1453	1454	1391	1926	1038	1482	1414.21	4.16	0	-90069	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1833	-710.00	0.61	12	0.91	-2.00	2343.00	2835	20231211	-49.91	1183	20241210	20.03	2630	-46.01	20240102	1183	20.03	20241210	2740	-48.18	20231214	1183	20.03	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
103	20241212	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1402	-80	5	-5.40	1237084193	874903	22.44	1453	1454	1391	1926	1038	1482	1413.95	4.16	0	-77093	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1810	-701.00	0.60	12	0.68	-2.00	2343.00	2835	20231211	-50.55	1183	20241210	18.51	2630	-46.69	20240102	1183	18.51	20241210	2740	-48.83	20231214	1183	18.51	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
104	20241212	100230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1401	-81	5	-5.47	1082179265	764336	19.61	1453	1454	1391	1926	1038	1482	1415.82	4.16	0	-25454	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1808	-700.50	0.60	12	0.59	-2.00	2343.00	2835	20231211	-50.58	1183	20241210	18.43	2630	-46.73	20240102	1183	18.43	20241210	2740	-48.87	20231214	1183	18.43	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
105	20241212	090230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1445	-37	5	-2.50	152787283	105749	2.71	1453	1454	1418	1926	1038	1482	1444.72	4.16	0	1211	1620	1550	1440	1370	1260	1586	1406	645	444	500	1030	1	1	129079090	1865	-722.50	0.62	12	0.08	-2.00	2343.00	2835	20231211	-49.03	1183	20241210	22.15	2630	-45.06	20240102	1183	22.15	20241210	2740	-47.26	20231214	1183	22.15	20241210	3.14	N	008350	500	645 억	5374327	N	N	17	N	N
106	20241211	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1482	153	2	11.51	5441926164	3784998	346.06	1338	1510	1330	1727	931	1329	1437.69	3.67	0	641075	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1913	-741.00	0.63	12	2.93	-2.00	2343.00	2835	20231211	-47.72	1183	20241210	25.27	2630	-43.65	20240102	1183	25.27	20241210	2835	-47.72	20231211	1183	25.27	20241210	3.18	N	008350	500	645 억	4731381	N	N	17	N	N
107	20241211	150204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1480	151	2	11.36	5028778355	3505130	320.47	1338	1510	1330	1727	931	1329	1434.69	3.67	0	578316	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1910	-740.00	0.63	12	2.72	-2.00	2343.00	2835	20231211	-47.80	1183	20241210	25.11	2630	-43.73	20240102	1183	25.11	20241210	2835	-47.80	20231211	1183	25.11	20241210	3.18	N	008350	500	645 억	4731381	N	N	5	N	N
108	20241211	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1413	84	2	6.32	1991729264	1444833	132.10	1338	1424	1330	1727	931	1329	1378.52	3.67	0	399264	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1824	-706.50	0.60	12	1.12	-2.00	2343.00	2835	20231211	-50.16	1183	20241210	19.44	2630	-46.27	20240102	1183	19.44	20241210	2835	-50.16	20231211	1183	19.44	20241210	3.18	N	008350	500	645 억	4731381	N	N	5	N	N
109	20241211	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1384	55	2	4.14	1326588968	970785	88.76	1338	1388	1330	1727	931	1329	1366.51	3.67	0	296622	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1786	-692.00	0.59	12	0.75	-2.00	2343.00	2835	20231211	-51.18	1183	20241210	16.99	2630	-47.38	20240102	1183	16.99	20241210	2835	-51.18	20231211	1183	16.99	20241210	3.18	N	008350	500	645 억	4731381	N	N	5	N	N
110	20241211	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	43	2	3.24	982935801	721806	65.99	1338	1378	1330	1727	931	1329	1361.77	3.67	0	230440	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1771	-686.00	0.59	12	0.56	-2.00	2343.00	2835	20231211	-51.60	1183	20241210	15.98	2630	-47.83	20240102	1183	15.98	20241210	2835	-51.60	20231211	1183	15.98	20241210	3.18	N	008350	500	645 억	4731381	N	N	5	N	N
111	20241211	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1357	28	2	2.11	840527408	617548	56.46	1338	1378	1330	1727	931	1329	1361.07	3.67	0	194656	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1752	-678.50	0.58	12	0.48	-2.00	2343.00	2835	20231211	-52.13	1183	20241210	14.71	2630	-48.40	20240102	1183	14.71	20241210	2835	-52.13	20231211	1183	14.71	20241210	3.18	N	008350	500	645 억	4731381	N	N	5	N	N
112	20241211	100230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1362	33	2	2.48	695111538	510919	46.71	1338	1378	1330	1727	931	1329	1360.51	3.67	0	147396	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1758	-681.00	0.58	12	0.40	-2.00	2343.00	2835	20231211	-51.96	1183	20241210	15.13	2630	-48.21	20240102	1183	15.13	20241210	2835	-51.96	20231211	1183	15.13	20241210	3.18	N	008350	500	645 억	4731381	N	N	5	N	N
113	20241211	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1336	7	2	0.53	90628368	67700	6.19	1338	1348	1335	1727	931	1329	1338.68	3.67	0	15822	1438	1383	1283	1228	1128	1411	1256	645	398	500	930	1	1	129079090	1724	-668.00	0.57	12	0.05	-2.00	2343.00	2835	20231211	-52.87	1183	20241210	12.93	2630	-49.20	20240102	1183	12.93	20241210	2835	-52.87	20231211	1183	12.93	20241210	3.18	N	008350	500	645 억	4731381	N	N	5	N	N
114	20241210	160230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1329	127	2	10.57	1395269336	1085033	130.15	1183	1338	1183	1562	842	1202	1285.98	3.36	0	404188	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1715	-664.50	0.57	12	0.84	-2.00	2343.00	2835	20231211	-53.12	1183	20241210	12.34	2630	-49.47	20240102	1183	12.34	20241210	2835	-53.12	20231211	1183	12.34	20241210	3.20	N	008350	500	645 억	4334183	N	N	5	N	N
115	20241210	150230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1330	128	2	10.65	1309814001	1020615	122.42	1183	1338	1183	1562	842	1202	1283.43	3.36	0	365298	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1717	-665.00	0.57	12	0.79	-2.00	2343.00	2835	20231211	-53.09	1183	20241210	12.43	2630	-49.43	20240102	1183	12.43	20241210	2835	-53.09	20231211	1183	12.43	20241210	3.20	N	008350	500	645 억	4334183	N	N	0	N	N
116	20241210	140230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1294	92	2	7.65	880845736	694366	83.29	1183	1298	1183	1562	842	1202	1268.65	3.36	0	304301	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1670	-647.00	0.55	12	0.54	-2.00	2343.00	2835	20231211	-54.36	1183	20241210	9.38	2630	-50.80	20240102	1183	9.38	20241210	2835	-54.36	20231211	1183	9.38	20241210	3.20	N	008350	500	645 억	4334183	N	N	0	N	N
117	20241210	130229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1295	93	2	7.74	789129133	623408	74.78	1183	1296	1183	1562	842	1202	1265.93	3.36	0	282748	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1672	-647.50	0.55	12	0.48	-2.00	2343.00	2835	20231211	-54.32	1183	20241210	9.47	2630	-50.76	20240102	1183	9.47	20241210	2835	-54.32	20231211	1183	9.47	20241210	3.20	N	008350	500	645 억	4334183	N	N	0	N	N
118	20241210	120229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1282	80	2	6.66	670594579	531542	63.76	1183	1293	1183	1562	842	1202	1261.71	3.36	0	254740	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1655	-641.00	0.55	12	0.41	-2.00	2343.00	2835	20231211	-54.78	1183	20241210	8.37	2630	-51.25	20240102	1183	8.37	20241210	2835	-54.78	20231211	1183	8.37	20241210	3.20	N	008350	500	645 억	4334183	N	N	0	N	N
119	20241210	110229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1281	79	2	6.57	537834808	428344	51.38	1183	1291	1183	1562	842	1202	1255.73	3.36	0	199385	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1654	-640.50	0.55	12	0.33	-2.00	2343.00	2835	20231211	-54.81	1183	20241210	8.28	2630	-51.29	20240102	1183	8.28	20241210	2835	-54.81	20231211	1183	8.28	20241210	3.20	N	008350	500	645 억	4334183	N	N	0	N	N
120	20241210	100229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1261	59	2	4.91	263072449	212620	25.50	1183	1280	1183	1562	842	1202	1237.45	3.36	0	91199	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1628	-630.50	0.54	12	0.16	-2.00	2343.00	2835	20231211	-55.52	1183	20241210	6.59	2630	-52.05	20240102	1183	6.59	20241210	2835	-55.52	20231211	1183	6.59	20241210	3.20	N	008350	500	645 억	4334183	N	N	0	N	N
121	20241210	090231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1218	16	2	1.33	44715586	37550	4.50	1183	1224	1183	1562	842	1202	1190.54	3.36	0	12030	1318	1260	1230	1172	1142	1245	1157	645	360	500	840	1	1	129079090	1572	-609.00	0.52	12	0.03	-2.00	2343.00	2835	20231211	-57.04	1183	20241210	2.96	2630	-53.69	20240102	1183	2.96	20241210	2835	-57.04	20231211	1183	2.96	20241210	3.20	N	008350	500	645 억	4334183	N	N	0	N	N
122	20241209	160228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1202	-78	5	-6.09	1007913539	824233	109.53	1286	1288	1200	1664	896	1280	1222.96	3.45	0	-112724	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1552	-601.00	0.51	12	0.64	-2.00	2343.00	2835	20231211	-57.60	1200	20241209	0.17	2630	-54.30	20240102	1200	0.17	20241209	2835	-57.60	20231211	1200	0.17	20241209	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
123	20241209	150230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1215	-65	5	-5.08	890678198	727078	96.62	1286	1288	1200	1664	896	1280	1225.01	3.45	0	-99258	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1568	-607.50	0.52	12	0.56	-2.00	2343.00	2835	20231211	-57.14	1200	20241209	1.25	2630	-53.80	20240102	1200	1.25	20241209	2835	-57.14	20231211	1200	1.25	20241209	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
124	20241209	140229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1222	-58	5	-4.53	795025278	648434	86.16	1286	1288	1200	1664	896	1280	1226.07	3.45	0	-54708	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1577	-611.00	0.52	12	0.50	-2.00	2343.00	2835	20231211	-56.90	1200	20241209	1.83	2630	-53.54	20240102	1200	1.83	20241209	2835	-56.90	20231211	1200	1.83	20241209	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
125	20241209	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1213	-67	5	-5.23	742182701	605011	80.39	1286	1288	1200	1664	896	1280	1226.72	3.45	0	-54882	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1566	-606.50	0.52	12	0.47	-2.00	2343.00	2835	20231211	-57.21	1200	20241209	1.08	2630	-53.88	20240102	1200	1.08	20241209	2835	-57.21	20231211	1200	1.08	20241209	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
126	20241209	120229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1229	-51	5	-3.98	522996456	424748	56.44	1286	1288	1200	1664	896	1280	1231.31	3.45	0	-72804	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1586	-614.50	0.52	12	0.33	-2.00	2343.00	2835	20231211	-56.65	1200	20241209	2.42	2630	-53.27	20240102	1200	2.42	20241209	2835	-56.65	20231211	1200	2.42	20241209	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
127	20241209	110230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1237	-43	5	-3.36	457679086	371438	49.36	1286	1288	1200	1664	896	1280	1232.18	3.45	0	-71913	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1597	-618.50	0.53	12	0.29	-2.00	2343.00	2835	20231211	-56.37	1200	20241209	3.08	2630	-52.97	20240102	1200	3.08	20241209	2835	-56.37	20231211	1200	3.08	20241209	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
128	20241209	100229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1236	-44	5	-3.44	345752869	280288	37.25	1286	1288	1200	1664	896	1280	1233.56	3.45	0	-63927	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1595	-618.00	0.53	12	0.22	-2.00	2343.00	2835	20231211	-56.40	1200	20241209	3.00	2630	-53.00	20240102	1200	3.00	20241209	2835	-56.40	20231211	1200	3.00	20241209	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
129	20241209	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1266	-14	5	-1.09	38305454	29862	3.97	1286	1288	1266	1664	896	1280	1282.75	3.45	0	-12453	1357	1318	1299	1260	1241	1309	1251	645	384	500	890	1	1	129079090	1634	-633.00	0.54	12	0.02	-2.00	2343.00	2835	20231211	-55.34	1232	20241115	2.76	2630	-51.86	20240102	1232	2.76	20241115	2835	-55.34	20231211	1232	2.76	20241115	3.09	N	008350	500	645 억	4447355	N	N	0	N	N
130	20241206	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1280	-57	5	-4.26	933204594	718390	133.57	1337	1338	1280	1738	936	1337	1299.04	3.44	0	-35729	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1652	-640.00	0.55	12	0.56	-2.00	2343.00	2835	20231211	-54.85	1232	20241115	3.90	2630	-51.33	20240102	1232	3.90	20241115	2835	-54.85	20231211	1232	3.90	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
131	20241206	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1296	-41	5	-3.07	828601499	636859	118.41	1337	1338	1281	1738	936	1337	1301.08	3.44	0	2081	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1673	-648.00	0.55	12	0.49	-2.00	2343.00	2835	20231211	-54.29	1232	20241115	5.19	2630	-50.72	20240102	1232	5.19	20241115	2835	-54.29	20231211	1232	5.19	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
132	20241206	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1298	-39	5	-2.92	731187377	561651	104.43	1337	1338	1281	1738	936	1337	1301.85	3.44	0	-5065	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1675	-649.00	0.55	12	0.44	-2.00	2343.00	2835	20231211	-54.22	1232	20241115	5.36	2630	-50.65	20240102	1232	5.36	20241115	2835	-54.22	20231211	1232	5.36	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
133	20241206	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1304	-33	5	-2.47	683231868	524649	97.55	1337	1338	1281	1738	936	1337	1302.26	3.44	0	6381	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1683	-652.00	0.56	12	0.41	-2.00	2343.00	2835	20231211	-54.00	1232	20241115	5.84	2630	-50.42	20240102	1232	5.84	20241115	2835	-54.00	20231211	1232	5.84	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
134	20241206	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1305	-32	5	-2.39	641075331	492189	91.51	1337	1338	1281	1738	936	1337	1302.50	3.44	0	24191	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1684	-652.50	0.56	12	0.38	-2.00	2343.00	2835	20231211	-53.97	1232	20241115	5.93	2630	-50.38	20240102	1232	5.93	20241115	2835	-53.97	20231211	1232	5.93	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
135	20241206	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1293	-44	5	-3.29	340961652	260745	48.48	1337	1338	1285	1738	936	1337	1307.64	3.44	0	-57040	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1669	-646.50	0.55	12	0.20	-2.00	2343.00	2835	20231211	-54.39	1232	20241115	4.95	2630	-50.84	20240102	1232	4.95	20241115	2835	-54.39	20231211	1232	4.95	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
136	20241206	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1313	-24	5	-1.80	117152022	88774	16.51	1337	1338	1313	1738	936	1337	1319.67	3.44	0	-34485	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1695	-656.50	0.56	12	0.07	-2.00	2343.00	2835	20231211	-53.69	1232	20241115	6.57	2630	-50.08	20240102	1232	6.57	20241115	2835	-53.69	20231211	1232	6.57	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
137	20241206	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1334	-3	5	-0.22	8269230	6188	1.15	1337	1338	1334	1738	936	1337	1336.33	3.44	0	2076	1367	1352	1333	1318	1299	1342	1308	645	401	500	930	1	1	129079090	1722	-667.00	0.57	12	0.00	-2.00	2343.00	2835	20231211	-52.95	1232	20241115	8.28	2630	-49.28	20240102	1232	8.28	20241115	2835	-52.95	20231211	1232	8.28	20241115	3.06	N	008350	500	645 억	4446116	N	N	2	N	N
138	20241205	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1337	-11	5	-0.82	704300553	531816	44.80	1340	1348	1314	1752	944	1348	1324.33	3.56	0	-143904	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1726	-668.50	0.57	12	0.41	-2.00	2343.00	2835	20231211	-52.84	1232	20241115	8.52	2630	-49.16	20240102	1232	8.52	20241115	2835	-52.84	20231211	1232	8.52	20241115	3.06	N	008350	500	645 억	4588762	N	N	2	N	N
139	20241205	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1326	-22	5	-1.63	600393909	453237	38.18	1340	1348	1314	1752	944	1348	1324.68	3.56	0	-117871	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1712	-663.00	0.57	12	0.35	-2.00	2343.00	2835	20231211	-53.23	1232	20241115	7.63	2630	-49.58	20240102	1232	7.63	20241115	2835	-53.23	20231211	1232	7.63	20241115	3.06	N	008350	500	645 억	4588762	N	N	0	N	N
140	20241205	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-7	5	-0.52	523293971	395220	33.29	1340	1348	1314	1752	944	1348	1324.06	3.56	0	-100869	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1731	-670.50	0.57	12	0.31	-2.00	2343.00	2835	20231211	-52.70	1232	20241115	8.85	2630	-49.01	20240102	1232	8.85	20241115	2835	-52.70	20231211	1232	8.85	20241115	3.06	N	008350	500	645 억	4588762	N	N	0	N	N
141	20241205	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1321	-27	5	-2.00	392308365	296437	24.97	1340	1348	1314	1752	944	1348	1323.41	3.56	0	-83504	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1705	-660.50	0.56	12	0.23	-2.00	2343.00	2835	20231211	-53.40	1232	20241115	7.22	2630	-49.77	20240102	1232	7.22	20241115	2835	-53.40	20231211	1232	7.22	20241115	3.06	N	008350	500	645 억	4588762	N	N	0	N	N
142	20241205	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1320	-28	5	-2.08	351499773	265508	22.36	1340	1348	1314	1752	944	1348	1323.88	3.56	0	-74165	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1704	-660.00	0.56	12	0.21	-2.00	2343.00	2835	20231211	-53.44	1232	20241115	7.14	2630	-49.81	20240102	1232	7.14	20241115	2835	-53.44	20231211	1232	7.14	20241115	3.06	N	008350	500	645 억	4588762	N	N	0	N	N
143	20241205	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1324	-24	5	-1.78	328337812	247948	20.89	1340	1348	1314	1752	944	1348	1324.22	3.56	0	-70625	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1709	-662.00	0.57	12	0.19	-2.00	2343.00	2835	20231211	-53.30	1232	20241115	7.47	2630	-49.66	20240102	1232	7.47	20241115	2835	-53.30	20231211	1232	7.47	20241115	3.06	N	008350	500	645 억	4588762	N	N	0	N	N
144	20241205	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1314	-34	5	-2.52	299634267	226175	19.05	1340	1348	1314	1752	944	1348	1324.79	3.56	0	-70052	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1696	-657.00	0.56	12	0.18	-2.00	2343.00	2835	20231211	-53.65	1232	20241115	6.66	2630	-50.04	20240102	1232	6.66	20241115	2835	-53.65	20231211	1232	6.66	20241115	3.06	N	008350	500	645 억	4588762	N	N	0	N	N
145	20241205	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1347	-1	5	-0.07	13447616	10034	0.85	1340	1348	1339	1752	944	1348	1340.20	3.56	0	373	1433	1390	1355	1312	1277	1412	1334	645	404	500	940	1	1	129079090	1739	-673.50	0.57	12	0.01	-2.00	2343.00	2835	20231211	-52.49	1232	20241115	9.33	2630	-48.78	20240102	1232	9.33	20241115	2835	-52.49	20231211	1232	9.33	20241115	3.06	N	008350	500	645 억	4588762	N	N	0	N	N
146	20241204	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1348	6	2	0.45	1594135987	1180781	43.07	1338	1398	1320	1744	940	1342	1350.07	3.43	0	91820	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1740	-674.00	0.58	12	0.91	-2.00	2343.00	2835	20231211	-52.45	1232	20241115	9.42	2630	-48.75	20240102	1232	9.42	20241115	2835	-52.45	20231211	1232	9.42	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
147	20241204	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1348	6	2	0.45	1520079502	1125887	41.06	1338	1398	1320	1744	940	1342	1350.12	3.43	0	98195	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1740	-674.00	0.58	12	0.87	-2.00	2343.00	2835	20231211	-52.45	1232	20241115	9.42	2630	-48.75	20240102	1232	9.42	20241115	2835	-52.45	20231211	1232	9.42	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
148	20241204	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1351	9	2	0.67	1313200900	972181	35.46	1338	1398	1320	1744	940	1342	1350.78	3.43	0	59108	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1744	-675.50	0.58	12	0.75	-2.00	2343.00	2835	20231211	-52.35	1232	20241115	9.66	2630	-48.63	20240102	1232	9.66	20241115	2835	-52.35	20231211	1232	9.66	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
149	20241204	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1365	23	2	1.71	1209653014	895830	32.67	1338	1398	1320	1744	940	1342	1350.32	3.43	0	49053	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1762	-682.50	0.58	12	0.69	-2.00	2343.00	2835	20231211	-51.85	1232	20241115	10.80	2630	-48.10	20240102	1232	10.80	20241115	2835	-51.85	20231211	1232	10.80	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
150	20241204	120223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1361	19	2	1.42	1078462142	799342	29.15	1338	1398	1320	1744	940	1342	1349.19	3.43	0	2642	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1757	-680.50	0.58	12	0.62	-2.00	2343.00	2835	20231211	-51.99	1232	20241115	10.47	2630	-48.25	20240102	1232	10.47	20241115	2835	-51.99	20231211	1232	10.47	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
151	20241204	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1352	10	2	0.75	836733165	621019	22.65	1338	1398	1320	1744	940	1342	1347.36	3.43	0	-20472	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1745	-676.00	0.58	12	0.48	-2.00	2343.00	2835	20231211	-52.31	1232	20241115	9.74	2630	-48.59	20240102	1232	9.74	20241115	2835	-52.31	20231211	1232	9.74	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
152	20241204	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1338	-4	5	-0.30	360350213	269552	9.83	1338	1355	1320	1744	940	1342	1336.84	3.43	0	-10025	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1727	-669.00	0.57	12	0.21	-2.00	2343.00	2835	20231211	-52.80	1232	20241115	8.60	2630	-49.13	20240102	1232	8.60	20241115	2835	-52.80	20231211	1232	8.60	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
153	20241204	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1324	-18	5	-1.34	46432387	34767	1.27	1338	1338	1324	1744	940	1342	1335.49	3.43	0	-16232	1549	1445	1368	1264	1187	1497	1316	645	402	500	930	1	1	129079090	1709	-662.00	0.57	12	0.03	-2.00	2343.00	2835	20231211	-53.30	1232	20241115	7.47	2630	-49.66	20240102	1232	7.47	20241115	2835	-53.30	20231211	1232	7.47	20241115	3.06	N	008350	500	645 억	4428047	N	N	5	N	N
154	20241203	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1342	39	2	2.99	3796010392	2734393	882.07	1291	1472	1291	1693	913	1303	1388.25	3.50	0	-99664	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1732	-671.00	0.57	12	2.12	-2.00	2343.00	2835	20231211	-52.66	1232	20241115	8.93	2630	-48.97	20240102	1232	8.93	20241115	2835	-52.66	20231211	1232	8.93	20241115	3.10	N	008350	500	645 억	4523876	N	N	5	N	N
155	20241203	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1339	36	2	2.76	3709878186	2670132	861.34	1291	1472	1291	1693	913	1303	1389.40	3.50	0	-139005	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1728	-669.50	0.57	12	2.07	-2.00	2343.00	2835	20231211	-52.77	1232	20241115	8.69	2630	-49.09	20240102	1232	8.69	20241115	2835	-52.77	20231211	1232	8.69	20241115	3.10	N	008350	500	645 억	4523876	N	N	3	N	N
156	20241203	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1335	32	2	2.46	3624946289	2606717	840.88	1291	1472	1291	1693	913	1303	1390.62	3.50	0	-195284	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1723	-667.50	0.57	12	2.02	-2.00	2343.00	2835	20231211	-52.91	1232	20241115	8.36	2630	-49.24	20240102	1232	8.36	20241115	2835	-52.91	20231211	1232	8.36	20241115	3.10	N	008350	500	645 억	4523876	N	N	3	N	N
157	20241203	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1338	35	2	2.69	3348009923	2398696	773.78	1291	1472	1291	1693	913	1303	1395.76	3.50	0	-170827	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1727	-669.00	0.57	12	1.86	-2.00	2343.00	2835	20231211	-52.80	1232	20241115	8.60	2630	-49.13	20240102	1232	8.60	20241115	2835	-52.80	20231211	1232	8.60	20241115	3.10	N	008350	500	645 억	4523876	N	N	3	N	N
158	20241203	120242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1313	10	2	0.77	94288627	72055	23.24	1291	1318	1291	1693	913	1303	1308.56	3.50	0	7935	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1695	-656.50	0.56	12	0.06	-2.00	2343.00	2835	20231211	-53.69	1232	20241115	6.57	2630	-50.08	20240102	1232	6.57	20241115	2835	-53.69	20231211	1232	6.57	20241115	3.10	N	008350	500	645 억	4523876	N	N	3	N	N
159	20241203	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1316	13	2	1.00	78856975	60296	19.45	1291	1318	1291	1693	913	1303	1307.83	3.50	0	7361	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1699	-658.00	0.56	12	0.05	-2.00	2343.00	2835	20231211	-53.58	1232	20241115	6.82	2630	-49.96	20240102	1232	6.82	20241115	2835	-53.58	20231211	1232	6.82	20241115	3.10	N	008350	500	645 억	4523876	N	N	3	N	N
160	20241203	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1314	11	2	0.84	47817527	36641	11.82	1291	1316	1291	1693	913	1303	1305.03	3.50	0	8993	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1696	-657.00	0.56	12	0.03	-2.00	2343.00	2835	20231211	-53.65	1232	20241115	6.66	2630	-50.04	20240102	1232	6.66	20241115	2835	-53.65	20231211	1232	6.66	20241115	3.10	N	008350	500	645 억	4523876	N	N	3	N	N
161	20241203	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1312	9	2	0.69	16345869	12631	4.07	1291	1312	1291	1693	913	1303	1294.11	3.50	0	-255	1353	1328	1315	1290	1277	1321	1283	645	390	500	910	1	1	129079090	1694	-656.00	0.56	12	0.01	-2.00	2343.00	2835	20231211	-53.72	1232	20241115	6.49	2630	-50.11	20240102	1232	6.49	20241115	2835	-53.72	20231211	1232	6.49	20241115	3.10	N	008350	500	645 억	4523876	N	N	3	N	N
162	20241202	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1303	-29	5	-2.18	405105828	308869	69.53	1332	1340	1302	1731	933	1332	1311.59	3.56	0	-71237	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1682	-651.50	0.56	12	0.24	-2.00	2343.00	2835	20231211	-54.04	1232	20241115	5.76	2630	-50.46	20240102	1232	5.76	20241115	2835	-54.04	20231211	1232	5.76	20241115	3.11	N	008350	500	645 억	4595185	N	N	3	N	N
163	20241202	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1306	-26	5	-1.95	360061485	274314	61.75	1332	1340	1303	1731	933	1332	1312.59	3.56	0	-58942	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1686	-653.00	0.56	12	0.21	-2.00	2343.00	2835	20231211	-53.93	1232	20241115	6.01	2630	-50.34	20240102	1232	6.01	20241115	2835	-53.93	20231211	1232	6.01	20241115	3.11	N	008350	500	645 억	4595185	N	N	5	N	N
164	20241202	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1310	-22	5	-1.65	318375015	242452	54.58	1332	1340	1303	1731	933	1332	1313.15	3.56	0	-42856	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1691	-655.00	0.56	12	0.19	-2.00	2343.00	2835	20231211	-53.79	1232	20241115	6.33	2630	-50.19	20240102	1232	6.33	20241115	2835	-53.79	20231211	1232	6.33	20241115	3.11	N	008350	500	645 억	4595185	N	N	5	N	N
165	20241202	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1304	-28	5	-2.10	304327299	231706	52.16	1332	1340	1303	1731	933	1332	1313.42	3.56	0	-46620	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1683	-652.00	0.56	12	0.18	-2.00	2343.00	2835	20231211	-54.00	1232	20241115	5.84	2630	-50.42	20240102	1232	5.84	20241115	2835	-54.00	20231211	1232	5.84	20241115	3.11	N	008350	500	645 억	4595185	N	N	5	N	N
166	20241202	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1308	-24	5	-1.80	263711331	200600	45.16	1332	1340	1305	1731	933	1332	1314.61	3.56	0	-41501	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1688	-654.00	0.56	12	0.16	-2.00	2343.00	2835	20231211	-53.86	1232	20241115	6.17	2630	-50.27	20240102	1232	6.17	20241115	2835	-53.86	20231211	1232	6.17	20241115	3.11	N	008350	500	645 억	4595185	N	N	5	N	N
167	20241202	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1308	-24	5	-1.80	219639642	166872	37.56	1332	1340	1308	1731	933	1332	1316.22	3.56	0	-34797	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1688	-654.00	0.56	12	0.13	-2.00	2343.00	2835	20231211	-53.86	1232	20241115	6.17	2630	-50.27	20240102	1232	6.17	20241115	2835	-53.86	20231211	1232	6.17	20241115	3.11	N	008350	500	645 억	4595185	N	N	5	N	N
168	20241202	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1317	-15	5	-1.13	129783483	98282	22.12	1332	1340	1311	1731	933	1332	1320.52	3.56	0	-34808	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1700	-658.50	0.56	12	0.08	-2.00	2343.00	2835	20231211	-53.54	1232	20241115	6.90	2630	-49.92	20240102	1232	6.90	20241115	2835	-53.54	20231211	1232	6.90	20241115	3.11	N	008350	500	645 억	4595185	N	N	5	N	N
169	20241202	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1339	7	2	0.53	536124	402	0.09	1332	1339	1332	1731	933	1332	1333.64	3.56	0	94	1382	1357	1343	1318	1304	1350	1311	645	399	500	930	1	1	129079090	1728	-669.50	0.57	12	0.00	-2.00	2343.00	2835	20231211	-52.77	1232	20241115	8.69	2630	-49.09	20240102	1232	8.69	20241115	2835	-52.77	20231211	1232	8.69	20241115	3.11	N	008350	500	645 억	4595185	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History