KissMeData/133820/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160907	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
3	20241231	150857	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
4	20241231	140905	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
5	20241231	130907	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
6	20241231	120906	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
7	20241231	110905	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
8	20241231	100858	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
9	20241231	090906	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	-84	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
10	20241230	160901	57	100.00	KOSPI	금속	N	N	N	N	N	916	-7	5	-0.76	11733498	12841	28.13	936	948	905	1199	647	923	913.75	0.61	0	-84	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	282	-1.59	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
11	20241230	150904	57	100.00	KOSPI	금속	N	N	N	N	N	907	-16	5	-1.73	10300860	11269	24.69	936	948	907	1199	647	923	914.09	0.61	0	-40	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	280	-1.57	0.44	12	0.04	-576.00	2043.00	1557	20240318	-41.75	801	20240909	13.23	1557	-41.75	20240318	801	13.23	20240909	1557	-41.75	20240318	801	13.23	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
12	20241230	140904	57	100.00	KOSPI	금속	N	N	N	N	N	924	1	2	0.11	1712634	1860	4.08	936	948	908	1199	647	923	920.77	0.61	0	-40	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	285	-1.60	0.45	12	0.01	-576.00	2043.00	1557	20240318	-40.66	801	20240909	15.36	1557	-40.66	20240318	801	15.36	20240909	1557	-40.66	20240318	801	15.36	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
13	20241230	130904	57	100.00	KOSPI	금속	N	N	N	N	N	928	5	2	0.54	562947	610	1.34	936	948	908	1199	647	923	922.86	0.61	0	-29	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	286	-1.61	0.45	12	0.00	-576.00	2043.00	1557	20240318	-40.40	801	20240909	15.86	1557	-40.40	20240318	801	15.86	20240909	1557	-40.40	20240318	801	15.86	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
14	20241230	120901	57	100.00	KOSPI	금속	N	N	N	N	N	933	10	2	1.08	557379	604	1.32	936	948	908	1199	647	923	922.81	0.61	0	-29	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	288	-1.62	0.46	12	0.00	-576.00	2043.00	1557	20240318	-40.08	801	20240909	16.48	1557	-40.08	20240318	801	16.48	20240909	1557	-40.08	20240318	801	16.48	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
15	20241230	110903	57	100.00	KOSPI	금속	N	N	N	N	N	935	12	2	1.30	555513	602	1.32	936	948	908	1199	647	923	922.78	0.61	0	-29	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	288	-1.62	0.46	12	0.00	-576.00	2043.00	1557	20240318	-39.95	801	20240909	16.73	1557	-39.95	20240318	801	16.73	20240909	1557	-39.95	20240318	801	16.73	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
16	20241230	100903	57	100.00	KOSPI	금속	N	N	N	N	N	935	12	2	1.30	555513	602	1.32	936	948	908	1199	647	923	922.78	0.61	0	-29	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	288	-1.62	0.46	12	0.00	-576.00	2043.00	1557	20240318	-39.95	801	20240909	16.73	1557	-39.95	20240318	801	16.73	20240909	1557	-39.95	20240318	801	16.73	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
17	20241230	090905	57	100.00	KOSPI	금속	N	N	N	N	N	948	25	2	2.71	2832	3	0.01	936	948	936	1199	647	923	944.00	0.61	0	0	985	953	936	904	887	945	896	167	276	500	600	1	1	30826118	292	-1.65	0.46	12	0.00	-576.00	2043.00	1557	20240318	-39.11	801	20240909	18.35	1557	-39.11	20240318	801	18.35	20240909	1557	-39.11	20240318	801	18.35	20240909	0.01	N	133820	500	166 억	186734	N	N	0	N	N
18	20241227	160900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	923	-8	5	-0.86	42496126	45591	181.54	942	968	919	1210	652	931	932.12	0.62	0	-3918	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	285	-1.60	0.45	12	0.15	-576.00	2043.00	1557	20240318	-40.72	801	20240909	15.23	1557	-40.72	20240318	801	15.23	20240909	1557	-40.72	20240318	801	15.23	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
19	20241227	150859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	930	-1	5	-0.11	41981301	45034	179.33	942	968	919	1210	652	931	932.21	0.62	0	-3379	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	287	-1.61	0.46	12	0.15	-576.00	2043.00	1557	20240318	-40.27	801	20240909	16.10	1557	-40.27	20240318	801	16.10	20240909	1557	-40.27	20240318	801	16.10	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
20	20241227	140901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	929	-2	5	-0.21	39816072	42704	170.05	942	968	919	1210	652	931	932.37	0.62	0	-3468	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	286	-1.61	0.45	12	0.14	-576.00	2043.00	1557	20240318	-40.33	801	20240909	15.98	1557	-40.33	20240318	801	15.98	20240909	1557	-40.33	20240318	801	15.98	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
21	20241227	130900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	930	-1	5	-0.11	34414919	36895	146.92	942	968	919	1210	652	931	932.78	0.62	0	-3389	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	287	-1.61	0.46	12	0.12	-576.00	2043.00	1557	20240318	-40.27	801	20240909	16.10	1557	-40.27	20240318	801	16.10	20240909	1557	-40.27	20240318	801	16.10	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
22	20241227	120902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	-5	5	-0.54	23555286	25089	99.90	942	968	922	1210	652	931	938.87	0.62	0	-4301	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	285	-1.61	0.45	12	0.08	-576.00	2043.00	1557	20240318	-40.53	801	20240909	15.61	1557	-40.53	20240318	801	15.61	20240909	1557	-40.53	20240318	801	15.61	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
23	20241227	110859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	927	-4	5	-0.43	21440592	22797	90.78	942	968	922	1210	652	931	940.50	0.62	0	-4383	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	286	-1.61	0.45	12	0.07	-576.00	2043.00	1557	20240318	-40.46	801	20240909	15.73	1557	-40.46	20240318	801	15.73	20240909	1557	-40.46	20240318	801	15.73	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
24	20241227	100857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	6	2	0.64	16419161	17385	69.23	942	968	926	1210	652	931	944.44	0.62	0	-4591	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	289	-1.63	0.46	12	0.06	-576.00	2043.00	1557	20240318	-39.82	801	20240909	16.98	1557	-39.82	20240318	801	16.98	20240909	1557	-39.82	20240318	801	16.98	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
25	20241227	090902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	966	35	2	3.76	1477922	1550	6.17	942	966	934	1210	652	931	953.50	0.62	0	-443	1051	991	961	901	871	976	886	167	279	500	610	1	1	30826118	298	-1.68	0.47	12	0.01	-576.00	2043.00	1557	20240318	-37.96	801	20240909	20.60	1557	-37.96	20240318	801	20.60	20240909	1557	-37.96	20240318	801	20.60	20240909	0.01	N	133820	500	166 억	190672	N	N	0	N	N
26	20241226	160854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	931	-54	5	-5.48	23390280	24063	95.15	1021	1021	931	1280	690	985	972.06	0.63	0	-2486	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	287	-1.62	0.46	12	0.08	-576.00	2043.00	1557	20240318	-40.21	801	20240909	16.23	1557	-40.21	20240318	801	16.23	20240909	1557	-40.21	20240318	801	16.23	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
27	20241226	150850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	969	-16	5	-1.62	15525995	15779	62.39	1021	1021	969	1280	690	985	983.97	0.63	0	-495	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	299	-1.68	0.47	12	0.05	-576.00	2043.00	1557	20240318	-37.76	801	20240909	20.97	1557	-37.76	20240318	801	20.97	20240909	1557	-37.76	20240318	801	20.97	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
28	20241226	140851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	981	-4	5	-0.41	14516665	14742	58.29	1021	1021	976	1280	690	985	984.71	0.63	0	-493	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	302	-1.70	0.48	12	0.05	-576.00	2043.00	1557	20240318	-36.99	801	20240909	22.47	1557	-36.99	20240318	801	22.47	20240909	1557	-36.99	20240318	801	22.47	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
29	20241226	130852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	980	-5	5	-0.51	13913629	14128	55.87	1021	1021	976	1280	690	985	984.83	0.63	0	-493	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	302	-1.70	0.48	12	0.05	-576.00	2043.00	1557	20240318	-37.06	801	20240909	22.35	1557	-37.06	20240318	801	22.35	20240909	1557	-37.06	20240318	801	22.35	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
30	20241226	120850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	996	11	2	1.12	2717583	2712	10.72	1021	1021	985	1280	690	985	1002.06	0.63	0	-689	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	307	-1.73	0.49	12	0.01	-576.00	2043.00	1557	20240318	-36.03	801	20240909	24.34	1557	-36.03	20240318	801	24.34	20240909	1557	-36.03	20240318	801	24.34	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
31	20241226	110850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1001	16	2	1.62	1433608	1415	5.60	1021	1021	985	1280	690	985	1013.15	0.63	0	-657	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	309	-1.74	0.49	12	0.00	-576.00	2043.00	1557	20240318	-35.71	801	20240909	24.97	1557	-35.71	20240318	801	24.97	20240909	1557	-35.71	20240318	801	24.97	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
32	20241226	100852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1005	20	2	2.03	1171912	1154	4.56	1021	1021	985	1280	690	985	1015.52	0.63	0	-585	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	310	-1.74	0.49	12	0.00	-576.00	2043.00	1557	20240318	-35.45	801	20240909	25.47	1557	-35.45	20240318	801	25.47	20240909	1557	-35.45	20240318	801	25.47	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
33	20241226	090852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1016	31	2	3.15	656882	644	2.55	1021	1021	985	1280	690	985	1020.00	0.63	0	-90	1033	1009	997	973	961	1003	967	167	295	500	650	1	1	30826118	313	-1.76	0.50	12	0.00	-576.00	2043.00	1557	20240318	-34.75	801	20240909	26.84	1557	-34.75	20240318	801	26.84	20240909	1557	-34.75	20240318	801	26.84	20240909	0.01	N	133820	500	166 억	193158	N	N	0	N	N
34	20241224	160852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	985	-17	5	-1.70	25116816	25289	181.11	1002	1021	985	1302	702	1002	993.19	0.65	0	-7752	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	304	-1.71	0.48	12	0.08	-576.00	2043.00	1557	20240318	-36.74	801	20240909	22.97	1557	-36.74	20240318	801	22.97	20240909	1557	-36.74	20240318	801	22.97	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
35	20241224	150850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	997	-5	5	-0.50	23921998	24076	172.43	1002	1021	986	1302	702	1002	993.60	0.65	0	-6539	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	307	-1.73	0.49	12	0.08	-576.00	2043.00	1557	20240318	-35.97	801	20240909	24.47	1557	-35.97	20240318	801	24.47	20240909	1557	-35.97	20240318	801	24.47	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
36	20241224	140849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	992	-10	5	-1.00	17317419	17401	124.62	1002	1021	991	1302	702	1002	995.20	0.65	0	-8806	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	306	-1.72	0.49	12	0.06	-576.00	2043.00	1557	20240318	-36.29	801	20240909	23.85	1557	-36.29	20240318	801	23.85	20240909	1557	-36.29	20240318	801	23.85	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
37	20241224	130851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	991	-11	5	-1.10	16296567	16371	117.25	1002	1021	991	1302	702	1002	995.45	0.65	0	-8786	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	305	-1.72	0.49	12	0.05	-576.00	2043.00	1557	20240318	-36.35	801	20240909	23.72	1557	-36.35	20240318	801	23.72	20240909	1557	-36.35	20240318	801	23.72	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
38	20241224	120849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	-3	5	-0.30	7359425	7366	52.75	1002	1021	992	1302	702	1002	999.11	0.65	0	-1682	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	308	-1.73	0.49	12	0.02	-576.00	2043.00	1557	20240318	-35.84	801	20240909	24.72	1557	-35.84	20240318	801	24.72	20240909	1557	-35.84	20240318	801	24.72	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
39	20241224	110852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	992	-10	5	-1.00	7241156	7247	51.90	1002	1021	992	1302	702	1002	999.19	0.65	0	-1680	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	306	-1.72	0.49	12	0.02	-576.00	2043.00	1557	20240318	-36.29	801	20240909	23.85	1557	-36.29	20240318	801	23.85	20240909	1557	-36.29	20240318	801	23.85	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
40	20241224	100851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1000	-2	5	-0.20	4740250	4730	33.88	1002	1021	994	1302	702	1002	1002.17	0.65	0	-1680	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	308	-1.74	0.49	12	0.02	-576.00	2043.00	1557	20240318	-35.77	801	20240909	24.84	1557	-35.77	20240318	801	24.84	20240909	1557	-35.77	20240318	801	24.84	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
41	20241224	090854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1021	19	2	1.90	45124	45	0.32	1002	1021	1002	1302	702	1002	1002.76	0.65	0	-6	1032	1017	1007	992	982	1012	987	167	300	500	660	1	1	30826118	315	-1.77	0.50	12	0.00	-576.00	2043.00	1557	20240318	-34.43	801	20240909	27.47	1557	-34.43	20240318	801	27.47	20240909	1557	-34.43	20240318	801	27.47	20240909	0.01	N	133820	500	166 억	200739	N	N	0	N	N
42	20241223	160843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1002	-5	5	-0.50	13960446	13944	30.80	1006	1022	997	1309	705	1007	1001.18	0.65	0	131	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	309	-1.74	0.49	12	0.05	-576.00	2043.00	1557	20240318	-35.65	801	20240909	25.09	1557	-35.65	20240318	801	25.09	20240909	1557	-35.65	20240318	801	25.09	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
43	20241223	150849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	-1	5	-0.10	13913343	13897	30.70	1006	1022	997	1309	705	1007	1001.18	0.65	0	178	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	310	-1.75	0.49	12	0.05	-576.00	2043.00	1557	20240318	-35.39	801	20240909	25.59	1557	-35.39	20240318	801	25.59	20240909	1557	-35.39	20240318	801	25.59	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
44	20241223	140843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1000	-7	5	-0.70	11357721	11339	25.05	1006	1022	997	1309	705	1007	1001.65	0.65	0	798	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	308	-1.74	0.49	12	0.04	-576.00	2043.00	1557	20240318	-35.77	801	20240909	24.84	1557	-35.77	20240318	801	24.84	20240909	1557	-35.77	20240318	801	24.84	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
45	20241223	130843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	997	-10	5	-0.99	10496107	10479	23.15	1006	1022	997	1309	705	1007	1001.63	0.65	0	815	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	307	-1.73	0.49	12	0.03	-576.00	2043.00	1557	20240318	-35.97	801	20240909	24.47	1557	-35.97	20240318	801	24.47	20240909	1557	-35.97	20240318	801	24.47	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
46	20241223	120845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	997	-10	5	-0.99	6797050	6778	14.97	1006	1022	997	1309	705	1007	1002.81	0.65	0	815	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	307	-1.73	0.49	12	0.02	-576.00	2043.00	1557	20240318	-35.97	801	20240909	24.47	1557	-35.97	20240318	801	24.47	20240909	1557	-35.97	20240318	801	24.47	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
47	20241223	110844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	-1	5	-0.10	6466019	6446	14.24	1006	1022	998	1309	705	1007	1003.11	0.65	0	776	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	310	-1.75	0.49	12	0.02	-576.00	2043.00	1557	20240318	-35.39	801	20240909	25.59	1557	-35.39	20240318	801	25.59	20240909	1557	-35.39	20240318	801	25.59	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
48	20241223	100838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	-1	5	-0.10	1977492	1964	4.34	1006	1022	1006	1309	705	1007	1006.87	0.65	0	-281	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	310	-1.75	0.49	12	0.01	-576.00	2043.00	1557	20240318	-35.39	801	20240909	25.59	1557	-35.39	20240318	801	25.59	20240909	1557	-35.39	20240318	801	25.59	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
49	20241223	090842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1019	12	2	1.19	834612	829	1.83	1006	1019	1006	1309	705	1007	1006.77	0.65	0	-3	1036	1021	1006	991	976	1022	992	167	302	500	660	1	1	30826118	314	-1.77	0.50	12	0.00	-576.00	2043.00	1557	20240318	-34.55	801	20240909	27.22	1557	-34.55	20240318	801	27.22	20240909	1557	-34.55	20240318	801	27.22	20240909	0.01	N	133820	500	166 억	201406	N	N	0	N	N
50	20241220	160838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1007	-5	5	-0.49	43397777	43473	109.56	1007	1021	991	1315	709	1012	998.27	0.65	0	-596	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	310	-1.75	0.49	12	0.14	-576.00	2043.00	1557	20240318	-35.32	801	20240909	25.72	1557	-35.32	20240318	801	25.72	20240909	1557	-35.32	20240318	801	25.72	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
51	20241220	150842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	997	-15	5	-1.48	38219959	38272	96.45	1007	1021	991	1315	709	1012	998.64	0.65	0	106	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	307	-1.73	0.49	12	0.12	-576.00	2043.00	1557	20240318	-35.97	801	20240909	24.47	1557	-35.97	20240318	801	24.47	20240909	1557	-35.97	20240318	801	24.47	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
52	20241220	140839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	993	-19	5	-1.88	29569083	29556	74.49	1007	1021	991	1315	709	1012	1000.44	0.65	0	1402	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	306	-1.72	0.49	12	0.10	-576.00	2043.00	1557	20240318	-36.22	801	20240909	23.97	1557	-36.22	20240318	801	23.97	20240909	1557	-36.22	20240318	801	23.97	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
53	20241220	130839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1007	-5	5	-0.49	26816285	26787	67.51	1007	1021	991	1315	709	1012	1001.09	0.65	0	1415	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	310	-1.75	0.49	12	0.09	-576.00	2043.00	1557	20240318	-35.32	801	20240909	25.72	1557	-35.32	20240318	801	25.72	20240909	1557	-35.32	20240318	801	25.72	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
54	20241220	120838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	994	-18	5	-1.78	26784058	26755	67.43	1007	1021	991	1315	709	1012	1001.09	0.65	0	1417	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	306	-1.73	0.49	12	0.09	-576.00	2043.00	1557	20240318	-36.16	801	20240909	24.09	1557	-36.16	20240318	801	24.09	20240909	1557	-36.16	20240318	801	24.09	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
55	20241220	110838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	-13	5	-1.28	22465890	22418	56.50	1007	1021	999	1315	709	1012	1002.14	0.65	0	1706	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	308	-1.73	0.49	12	0.07	-576.00	2043.00	1557	20240318	-35.84	801	20240909	24.72	1557	-35.84	20240318	801	24.72	20240909	1557	-35.84	20240318	801	24.72	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
56	20241220	100840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1001	-11	5	-1.09	11505733	11458	28.88	1007	1021	1001	1315	709	1012	1004.17	0.65	0	973	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	309	-1.74	0.49	12	0.04	-576.00	2043.00	1557	20240318	-35.71	801	20240909	24.97	1557	-35.71	20240318	801	24.97	20240909	1557	-35.71	20240318	801	24.97	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
57	20241220	090840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1017	5	2	0.49	524899	519	1.31	1007	1021	1007	1315	709	1012	1011.37	0.65	0	-32	1050	1030	1014	994	978	1023	987	167	303	500	660	1	1	30826118	314	-1.77	0.50	12	0.00	-576.00	2043.00	1557	20240318	-34.68	801	20240909	26.97	1557	-34.68	20240318	801	26.97	20240909	1557	-34.68	20240318	801	26.97	20240909	0.01	N	133820	500	166 억	201449	N	N	0	N	N
58	20241219	160837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1012	-5	5	-0.49	39903266	39679	140.90	1034	1034	998	1322	712	1017	1005.65	0.66	0	-1796	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	312	-1.76	0.50	12	0.13	-576.00	2043.00	1557	20240318	-35.00	801	20240909	26.34	1557	-35.00	20240318	801	26.34	20240909	1557	-35.00	20240318	801	26.34	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
59	20241219	150835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1015	-2	5	-0.20	39553102	39333	139.67	1034	1034	998	1322	712	1017	1005.60	0.66	0	-1453	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	313	-1.76	0.50	12	0.13	-576.00	2043.00	1557	20240318	-34.81	801	20240909	26.72	1557	-34.81	20240318	801	26.72	20240909	1557	-34.81	20240318	801	26.72	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
60	20241219	140837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1007	-10	5	-0.98	34707519	34535	122.63	1034	1034	998	1322	712	1017	1005.00	0.66	0	-2586	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	310	-1.75	0.49	12	0.11	-576.00	2043.00	1557	20240318	-35.32	801	20240909	25.72	1557	-35.32	20240318	801	25.72	20240909	1557	-35.32	20240318	801	25.72	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
61	20241219	130835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1015	-2	5	-0.20	27961811	27851	98.90	1034	1034	998	1322	712	1017	1003.98	0.66	0	-2365	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	313	-1.76	0.50	12	0.09	-576.00	2043.00	1557	20240318	-34.81	801	20240909	26.72	1557	-34.81	20240318	801	26.72	20240909	1557	-34.81	20240318	801	26.72	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
62	20241219	120838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1015	-2	5	-0.20	27893913	27784	98.66	1034	1034	998	1322	712	1017	1003.96	0.66	0	-2310	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	313	-1.76	0.50	12	0.09	-576.00	2043.00	1557	20240318	-34.81	801	20240909	26.72	1557	-34.81	20240318	801	26.72	20240909	1557	-34.81	20240318	801	26.72	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
63	20241219	110835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1012	-5	5	-0.49	22712594	22652	80.44	1034	1034	998	1322	712	1017	1002.67	0.66	0	-2716	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	312	-1.76	0.50	12	0.07	-576.00	2043.00	1557	20240318	-35.00	801	20240909	26.34	1557	-35.00	20240318	801	26.34	20240909	1557	-35.00	20240318	801	26.34	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
64	20241219	100827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1005	-12	5	-1.18	21733719	21685	77.00	1034	1034	998	1322	712	1017	1002.25	0.66	0	-2780	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	310	-1.74	0.49	12	0.07	-576.00	2043.00	1557	20240318	-35.45	801	20240909	25.47	1557	-35.45	20240318	801	25.47	20240909	1557	-35.45	20240318	801	25.47	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
65	20241219	090837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1029	12	2	1.18	1330270	1305	4.63	1034	1034	1017	1322	712	1017	1019.36	0.66	0	-1100	1045	1030	1022	1007	999	1027	1004	167	305	500	670	1	1	30826118	317	-1.79	0.50	12	0.00	-576.00	2043.00	1557	20240318	-33.91	801	20240909	28.46	1557	-33.91	20240318	801	28.46	20240909	1557	-33.91	20240318	801	28.46	20240909	0.01	N	133820	500	166 억	203210	N	N	41	N	N
66	20241218	160832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1017	-9	5	-0.88	28661737	28152	69.37	1037	1037	1014	1333	719	1026	1018.11	0.66	0	223	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	314	-1.77	0.50	12	0.09	-576.00	2043.00	1557	20240318	-34.68	801	20240909	26.97	1557	-34.68	20240318	801	26.97	20240909	1557	-34.68	20240318	801	26.97	20240909	0.01	N	133820	500	166 억	203442	N	N	41	N	N
67	20241218	150836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1024	-2	5	-0.19	28214257	27712	68.28	1037	1037	1014	1333	719	1026	1018.12	0.66	0	552	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	316	-1.78	0.50	12	0.09	-576.00	2043.00	1557	20240318	-34.23	801	20240909	27.84	1557	-34.23	20240318	801	27.84	20240909	1557	-34.23	20240318	801	27.84	20240909	0.01	N	133820	500	166 억	203442	N	N	1	N	N
68	20241218	140834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1023	-3	5	-0.29	23954152	23522	57.96	1037	1037	1014	1333	719	1026	1018.37	0.66	0	701	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	315	-1.78	0.50	12	0.08	-576.00	2043.00	1557	20240318	-34.30	801	20240909	27.72	1557	-34.30	20240318	801	27.72	20240909	1557	-34.30	20240318	801	27.72	20240909	0.01	N	133820	500	166 억	203442	N	N	1	N	N
69	20241218	130836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1025	-1	5	-0.10	23703769	23277	57.35	1037	1037	1014	1333	719	1026	1018.33	0.66	0	714	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	316	-1.78	0.50	12	0.08	-576.00	2043.00	1557	20240318	-34.17	801	20240909	27.97	1557	-34.17	20240318	801	27.97	20240909	1557	-34.17	20240318	801	27.97	20240909	0.01	N	133820	500	166 억	203442	N	N	1	N	N
70	20241218	120827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1023	-3	5	-0.29	23229690	22812	56.21	1037	1037	1014	1333	719	1026	1018.31	0.66	0	726	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	315	-1.78	0.50	12	0.07	-576.00	2043.00	1557	20240318	-34.30	801	20240909	27.72	1557	-34.30	20240318	801	27.72	20240909	1557	-34.30	20240318	801	27.72	20240909	0.01	N	133820	500	166 억	203442	N	N	1	N	N
71	20241218	110835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1027	1	2	0.10	21732221	21349	52.60	1037	1037	1014	1333	719	1026	1017.95	0.66	0	790	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	317	-1.78	0.50	12	0.07	-576.00	2043.00	1557	20240318	-34.04	801	20240909	28.21	1557	-34.04	20240318	801	28.21	20240909	1557	-34.04	20240318	801	28.21	20240909	0.01	N	133820	500	166 억	203442	N	N	1	N	N
72	20241218	100835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1022	-4	5	-0.39	13410429	13183	32.48	1037	1037	1014	1333	719	1026	1017.25	0.66	0	-23	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	315	-1.77	0.50	12	0.04	-576.00	2043.00	1557	20240318	-34.36	801	20240909	27.59	1557	-34.36	20240318	801	27.59	20240909	1557	-34.36	20240318	801	27.59	20240909	0.01	N	133820	500	166 억	203442	N	N	1	N	N
73	20241218	090838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1032	6	2	0.58	125714	122	0.30	1037	1037	1021	1333	719	1026	1030.44	0.66	0	-2	1064	1045	1034	1015	1004	1054	1024	167	307	500	670	1	1	30826118	318	-1.79	0.51	12	0.00	-576.00	2043.00	1557	20240318	-33.72	801	20240909	28.84	1557	-33.72	20240318	801	28.84	20240909	1557	-33.72	20240318	801	28.84	20240909	0.01	N	133820	500	166 억	203442	N	N	1	N	N
74	20241217	160831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1026	-21	5	-2.01	40606276	39482	50.99	1025	1053	1023	1361	733	1047	1028.48	0.66	0	-1344	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	316	-1.78	0.50	12	0.13	-576.00	2043.00	1557	20240318	-34.10	801	20240909	28.09	1557	-34.10	20240318	801	28.09	20240909	1557	-34.10	20240318	801	28.09	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
75	20241217	150834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1028	-19	5	-1.81	40493226	39372	50.84	1025	1053	1023	1361	733	1047	1028.48	0.66	0	-1344	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	317	-1.78	0.50	12	0.13	-576.00	2043.00	1557	20240318	-33.98	801	20240909	28.34	1557	-33.98	20240318	801	28.34	20240909	1557	-33.98	20240318	801	28.34	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
76	20241217	140825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	-17	5	-1.62	40435799	39316	50.77	1025	1053	1023	1361	733	1047	1028.48	0.66	0	-1341	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	318	-1.79	0.50	12	0.13	-576.00	2043.00	1557	20240318	-33.85	801	20240909	28.59	1557	-33.85	20240318	801	28.59	20240909	1557	-33.85	20240318	801	28.59	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
77	20241217	130822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1024	-23	5	-2.20	38143686	37077	47.88	1025	1053	1023	1361	733	1047	1028.77	0.66	0	-1094	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	316	-1.78	0.50	12	0.12	-576.00	2043.00	1557	20240318	-34.23	801	20240909	27.84	1557	-34.23	20240318	801	27.84	20240909	1557	-34.23	20240318	801	27.84	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
78	20241217	120810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1027	-20	5	-1.91	33494328	32541	42.02	1025	1053	1024	1361	733	1047	1029.30	0.66	0	570	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	317	-1.78	0.50	12	0.11	-576.00	2043.00	1557	20240318	-34.04	801	20240909	28.21	1557	-34.04	20240318	801	28.21	20240909	1557	-34.04	20240318	801	28.21	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
79	20241217	110815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1036	-11	5	-1.05	29233878	28397	36.67	1025	1053	1024	1361	733	1047	1029.47	0.66	0	1529	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	319	-1.80	0.51	12	0.09	-576.00	2043.00	1557	20240318	-33.46	801	20240909	29.34	1557	-33.46	20240318	801	29.34	20240909	1557	-33.46	20240318	801	29.34	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
80	20241217	100824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1037	-10	5	-0.96	24904336	24194	31.24	1025	1053	1024	1361	733	1047	1029.36	0.66	0	3093	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	320	-1.80	0.51	12	0.08	-576.00	2043.00	1557	20240318	-33.40	801	20240909	29.46	1557	-33.40	20240318	801	29.46	20240909	1557	-33.40	20240318	801	29.46	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
81	20241217	090832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	-7	5	-0.67	843369	814	1.05	1025	1053	1025	1361	733	1047	1036.08	0.66	0	81	1085	1065	1037	1017	989	1052	1004	167	314	500	690	1	1	30826118	321	-1.81	0.51	12	0.00	-576.00	2043.00	1557	20240318	-33.20	801	20240909	29.84	1557	-33.20	20240318	801	29.84	20240909	1557	-33.20	20240318	801	29.84	20240909	0.01	N	133820	500	166 억	204786	N	N	1	N	N
82	20241216	160823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1047	11	2	1.06	80196148	77436	128.62	1049	1057	1009	1346	726	1036	1035.51	0.66	0	2552	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	323	-1.82	0.51	12	0.25	-576.00	2043.00	1557	20240318	-32.76	801	20240909	30.71	1557	-32.76	20240318	801	30.71	20240909	1557	-32.76	20240318	801	30.71	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
83	20241216	150832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1050	14	2	1.35	77088078	74475	123.71	1049	1057	1009	1346	726	1036	1035.09	0.66	0	2548	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	324	-1.82	0.51	12	0.24	-576.00	2043.00	1557	20240318	-32.56	801	20240909	31.09	1557	-32.56	20240318	801	31.09	20240909	1557	-32.56	20240318	801	31.09	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
84	20241216	140831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1055	19	2	1.83	63409882	61467	102.10	1049	1055	1009	1346	726	1036	1031.61	0.66	0	3056	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	325	-1.83	0.52	12	0.20	-576.00	2043.00	1557	20240318	-32.24	801	20240909	31.71	1557	-32.24	20240318	801	31.71	20240909	1557	-32.24	20240318	801	31.71	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
85	20241216	130832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1054	18	2	1.74	57693672	56020	93.05	1049	1055	1009	1346	726	1036	1029.88	0.66	0	2963	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	325	-1.83	0.52	12	0.18	-576.00	2043.00	1557	20240318	-32.31	801	20240909	31.59	1557	-32.31	20240318	801	31.59	20240909	1557	-32.31	20240318	801	31.59	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
86	20241216	120832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1048	12	2	1.16	51354862	49985	83.03	1049	1050	1009	1346	726	1036	1027.41	0.66	0	4231	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	323	-1.82	0.51	12	0.16	-576.00	2043.00	1557	20240318	-32.69	801	20240909	30.84	1557	-32.69	20240318	801	30.84	20240909	1557	-32.69	20240318	801	30.84	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
87	20241216	110831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1047	11	2	1.06	41504471	40550	67.36	1049	1050	1009	1346	726	1036	1023.54	0.66	0	4853	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	323	-1.82	0.51	12	0.13	-576.00	2043.00	1557	20240318	-32.76	801	20240909	30.71	1557	-32.76	20240318	801	30.71	20240909	1557	-32.76	20240318	801	30.71	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
88	20241216	100831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1029	-7	5	-0.68	32430206	31787	52.80	1049	1050	1009	1346	726	1036	1020.23	0.66	0	4700	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	317	-1.79	0.50	12	0.10	-576.00	2043.00	1557	20240318	-33.91	801	20240909	28.46	1557	-33.91	20240318	801	28.46	20240909	1557	-33.91	20240318	801	28.46	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
89	20241216	090832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1011	-25	5	-2.41	13699041	13452	22.34	1049	1050	1010	1346	726	1036	1018.36	0.66	0	1411	1058	1047	1026	1015	994	1052	1020	167	310	500	680	1	1	30826118	312	-1.76	0.49	12	0.04	-576.00	2043.00	1557	20240318	-35.07	801	20240909	26.22	1557	-35.07	20240318	801	26.22	20240909	1557	-35.07	20240318	801	26.22	20240909	0.01	N	133820	500	166 억	202405	N	N	1	N	N
90	20241213	160824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1036	33	2	3.29	61351169	60203	78.73	1005	1037	1005	1303	703	1003	1019.07	0.62	0	9928	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	319	-1.80	0.51	12	0.20	-576.00	2043.00	1557	20240318	-33.46	801	20240909	29.34	1557	-33.46	20240318	801	29.34	20240909	1557	-33.46	20240318	801	29.34	20240909	0.01	N	133820	500	166 억	192477	N	N	1	N	N
91	20241213	150829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1036	33	2	3.29	61027937	59891	78.32	1005	1037	1005	1303	703	1003	1018.98	0.62	0	10175	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	319	-1.80	0.51	12	0.19	-576.00	2043.00	1557	20240318	-33.46	801	20240909	29.34	1557	-33.46	20240318	801	29.34	20240909	1557	-33.46	20240318	801	29.34	20240909	0.01	N	133820	500	166 억	192477	N	N	0	N	N
92	20241213	140830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	17	2	1.69	57733833	56710	74.16	1005	1037	1005	1303	703	1003	1018.05	0.62	0	10175	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	314	-1.77	0.50	12	0.18	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.01	N	133820	500	166 억	192477	N	N	0	N	N
93	20241213	130830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1022	19	2	1.89	46768778	46010	60.17	1005	1037	1005	1303	703	1003	1016.49	0.62	0	9265	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	315	-1.77	0.50	12	0.15	-576.00	2043.00	1557	20240318	-34.36	801	20240909	27.59	1557	-34.36	20240318	801	27.59	20240909	1557	-34.36	20240318	801	27.59	20240909	0.01	N	133820	500	166 억	192477	N	N	0	N	N
94	20241213	120831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	27	2	2.69	18160463	17742	23.20	1005	1037	1005	1303	703	1003	1023.59	0.62	0	-79	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	318	-1.79	0.50	12	0.06	-576.00	2043.00	1557	20240318	-33.85	801	20240909	28.59	1557	-33.85	20240318	801	28.59	20240909	1557	-33.85	20240318	801	28.59	20240909	0.01	N	133820	500	166 억	192477	N	N	0	N	N
95	20241213	110828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1011	8	2	0.80	8954607	8780	11.48	1005	1037	1005	1303	703	1003	1019.89	0.62	0	-100	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	312	-1.76	0.49	12	0.03	-576.00	2043.00	1557	20240318	-35.07	801	20240909	26.22	1557	-35.07	20240318	801	26.22	20240909	1557	-35.07	20240318	801	26.22	20240909	0.01	N	133820	500	166 억	192477	N	N	0	N	N
96	20241213	100820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1029	26	2	2.59	4372502	4268	5.58	1005	1037	1005	1303	703	1003	1024.49	0.62	0	-400	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	317	-1.79	0.50	12	0.01	-576.00	2043.00	1557	20240318	-33.91	801	20240909	28.46	1557	-33.91	20240318	801	28.46	20240909	1557	-33.91	20240318	801	28.46	20240909	0.01	N	133820	500	166 억	192477	N	N	0	N	N
97	20241213	090830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1016	13	2	1.30	738442	731	0.96	1005	1016	1005	1303	703	1003	1010.18	0.62	0	371	1092	1047	1025	980	958	1036	969	167	300	500	660	1	1	30826118	313	-1.76	0.50	12	0.00	-576.00	2043.00	1557	20240318	-34.75	801	20240909	26.84	1557	-34.75	20240318	801	26.84	20240909	1557	-34.75	20240318	801	26.84	20240909	0.01	N	133820	500	166 억	192477	N	N	0	N	N
98	20241212	160830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	-17	5	-1.67	79351558	76465	80.07	1037	1070	1003	1326	714	1020	1037.95	0.59	0	11113	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	309	-1.74	0.49	12	0.25	-576.00	2043.00	1557	20240318	-35.58	801	20240909	25.22	1557	-35.58	20240318	801	25.22	20240909	1557	-35.58	20240318	801	25.22	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
99	20241212	150824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1031	11	2	1.08	74390198	71537	74.91	1037	1070	1021	1326	714	1020	1039.88	0.59	0	15275	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	318	-1.79	0.50	12	0.23	-576.00	2043.00	1557	20240318	-33.78	801	20240909	28.71	1557	-33.78	20240318	801	28.71	20240909	1557	-33.78	20240318	801	28.71	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
100	20241212	140823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1051	31	2	3.04	46300331	44230	46.32	1037	1070	1035	1326	714	1020	1046.81	0.59	0	5904	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	324	-1.82	0.51	12	0.14	-576.00	2043.00	1557	20240318	-32.50	801	20240909	31.21	1557	-32.50	20240318	801	31.21	20240909	1557	-32.50	20240318	801	31.21	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
101	20241212	130814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1041	21	2	2.06	45669713	43625	45.68	1037	1070	1035	1326	714	1020	1046.87	0.59	0	5904	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	321	-1.81	0.51	12	0.14	-576.00	2043.00	1557	20240318	-33.14	801	20240909	29.96	1557	-33.14	20240318	801	29.96	20240909	1557	-33.14	20240318	801	29.96	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
102	20241212	120807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1046	26	2	2.55	42877334	40951	42.88	1037	1070	1035	1326	714	1020	1047.04	0.59	0	5777	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	322	-1.82	0.51	12	0.13	-576.00	2043.00	1557	20240318	-32.82	801	20240909	30.59	1557	-32.82	20240318	801	30.59	20240909	1557	-32.82	20240318	801	30.59	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
103	20241212	110819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1054	34	2	3.33	39758276	37973	39.77	1037	1070	1035	1326	714	1020	1047.01	0.59	0	5905	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	325	-1.83	0.52	12	0.12	-576.00	2043.00	1557	20240318	-32.31	801	20240909	31.59	1557	-32.31	20240318	801	31.59	20240909	1557	-32.31	20240318	801	31.59	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
104	20241212	100817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1048	28	2	2.75	28706541	27426	28.72	1037	1070	1035	1326	714	1020	1046.69	0.59	0	5949	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	323	-1.82	0.51	12	0.09	-576.00	2043.00	1557	20240318	-32.69	801	20240909	30.84	1557	-32.69	20240318	801	30.84	20240909	1557	-32.69	20240318	801	30.84	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
105	20241212	090824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1043	23	2	2.25	20172726	19272	20.18	1037	1070	1037	1326	714	1020	1046.74	0.59	0	5479	1062	1040	1022	1000	982	1032	992	167	306	500	670	1	1	30826118	322	-1.81	0.51	12	0.06	-576.00	2043.00	1557	20240318	-33.01	801	20240909	30.21	1557	-33.01	20240318	801	30.21	20240909	1557	-33.01	20240318	801	30.21	20240909	0.01	N	133820	500	166 억	181364	N	N	0	N	N
106	20241211	160816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	-10	5	-0.97	97619866	95477	199.26	1044	1044	1004	1339	721	1030	1022.44	0.59	0	-1501	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	314	-1.77	0.50	12	0.31	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
107	20241211	150754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	-10	5	-0.97	97200646	95066	198.41	1044	1044	1004	1339	721	1030	1022.45	0.59	0	-1501	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	314	-1.77	0.50	12	0.31	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
108	20241211	140823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	-10	5	-0.97	95387311	93285	194.69	1044	1044	1004	1339	721	1030	1022.54	0.59	0	-1591	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	314	-1.77	0.50	12	0.30	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
109	20241211	130826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1021	-9	5	-0.87	94701856	92613	193.29	1044	1044	1004	1339	721	1030	1022.55	0.59	0	-1487	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	315	-1.77	0.50	12	0.30	-576.00	2043.00	1557	20240318	-34.43	801	20240909	27.47	1557	-34.43	20240318	801	27.47	20240909	1557	-34.43	20240318	801	27.47	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
110	20241211	120827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1024	-6	5	-0.58	83449643	81627	170.36	1044	1044	1004	1339	721	1030	1022.33	0.59	0	1388	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	316	-1.78	0.50	12	0.26	-576.00	2043.00	1557	20240318	-34.23	801	20240909	27.84	1557	-34.23	20240318	801	27.84	20240909	1557	-34.23	20240318	801	27.84	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
111	20241211	110822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1025	-5	5	-0.49	77325514	75613	157.81	1044	1044	1004	1339	721	1030	1022.65	0.59	0	3911	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	316	-1.78	0.50	12	0.25	-576.00	2043.00	1557	20240318	-34.17	801	20240909	27.97	1557	-34.17	20240318	801	27.97	20240909	1557	-34.17	20240318	801	27.97	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
112	20241211	100825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1026	-4	5	-0.39	57537237	56046	116.97	1044	1044	1010	1339	721	1030	1026.61	0.59	0	2506	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	316	-1.78	0.50	12	0.18	-576.00	2043.00	1557	20240318	-34.10	801	20240909	28.09	1557	-34.10	20240318	801	28.09	20240909	1557	-34.10	20240318	801	28.09	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
113	20241211	090828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	0	3	0.00	5718487	5482	11.44	1044	1044	1030	1339	721	1030	1043.14	0.59	0	-119	1075	1052	1021	998	967	1064	1010	167	309	500	670	1	1	30826118	318	-1.79	0.50	12	0.02	-576.00	2043.00	1557	20240318	-33.85	801	20240909	28.59	1557	-33.85	20240318	801	28.59	20240909	1557	-33.85	20240318	801	28.59	20240909	0.01	N	133820	500	166 억	182865	N	N	1	N	N
114	20241210	160818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	25	2	2.49	48819386	47915	94.98	1003	1044	990	1306	704	1005	1018.87	0.56	0	10507	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	318	-1.79	0.50	12	0.16	-576.00	2043.00	1557	20240318	-33.85	801	20240909	28.59	1557	-33.85	20240318	801	28.59	20240909	1557	-33.85	20240318	801	28.59	20240909	0.01	N	133820	500	166 억	172358	N	N	1	N	N
115	20241210	150819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1017	12	2	1.19	37452066	36851	73.05	1003	1044	990	1306	704	1005	1016.31	0.56	0	5032	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	314	-1.77	0.50	12	0.12	-576.00	2043.00	1557	20240318	-34.68	801	20240909	26.97	1557	-34.68	20240318	801	26.97	20240909	1557	-34.68	20240318	801	26.97	20240909	0.01	N	133820	500	166 억	172358	N	N	0	N	N
116	20241210	140819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1024	19	2	1.89	28709486	28278	56.05	1003	1044	990	1306	704	1005	1015.26	0.56	0	2067	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	316	-1.78	0.50	12	0.09	-576.00	2043.00	1557	20240318	-34.23	801	20240909	27.84	1557	-34.23	20240318	801	27.84	20240909	1557	-34.23	20240318	801	27.84	20240909	0.01	N	133820	500	166 억	172358	N	N	0	N	N
117	20241210	130819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1025	20	2	1.99	21846343	21538	42.69	1003	1044	990	1306	704	1005	1014.32	0.56	0	2110	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	316	-1.78	0.50	12	0.07	-576.00	2043.00	1557	20240318	-34.17	801	20240909	27.97	1557	-34.17	20240318	801	27.97	20240909	1557	-34.17	20240318	801	27.97	20240909	0.01	N	133820	500	166 억	172358	N	N	0	N	N
118	20241210	120818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1024	19	2	1.89	20105430	19837	39.32	1003	1044	990	1306	704	1005	1013.53	0.56	0	2453	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	316	-1.78	0.50	12	0.06	-576.00	2043.00	1557	20240318	-34.23	801	20240909	27.84	1557	-34.23	20240318	801	27.84	20240909	1557	-34.23	20240318	801	27.84	20240909	0.01	N	133820	500	166 억	172358	N	N	0	N	N
119	20241210	110818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1018	13	2	1.29	19718548	19459	38.57	1003	1044	990	1306	704	1005	1013.34	0.56	0	2629	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	314	-1.77	0.50	12	0.06	-576.00	2043.00	1557	20240318	-34.62	801	20240909	27.09	1557	-34.62	20240318	801	27.09	20240909	1557	-34.62	20240318	801	27.09	20240909	0.01	N	133820	500	166 억	172358	N	N	0	N	N
120	20241210	100818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1043	38	2	3.78	4842857	4804	9.52	1003	1044	990	1306	704	1005	1008.09	0.56	0	194	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	322	-1.81	0.51	12	0.02	-576.00	2043.00	1557	20240318	-33.01	801	20240909	30.21	1557	-33.01	20240318	801	30.21	20240909	1557	-33.01	20240318	801	30.21	20240909	0.01	N	133820	500	166 억	172358	N	N	0	N	N
121	20241210	090824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	-2	5	-0.20	11033	11	0.02	1003	1003	1003	1306	704	1005	1003.00	0.56	0	0	1054	1029	995	970	936	1042	983	167	301	500	660	1	1	30826118	309	-1.74	0.49	12	0.00	-576.00	2043.00	1557	20240318	-35.58	801	20240909	25.22	1557	-35.58	20240318	801	25.22	20240909	1557	-35.58	20240318	801	25.22	20240909	0.01	N	133820	500	166 억	172358	N	N	0	N	N
122	20241209	160816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1005	-15	5	-1.47	49568724	50447	107.19	1000	1020	961	1326	714	1020	982.59	0.56	0	-1668	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	310	-1.74	0.49	12	0.16	-576.00	2043.00	1557	20240318	-35.45	801	20240909	25.47	1557	-35.45	20240318	801	25.47	20240909	1557	-35.45	20240318	801	25.47	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
123	20241209	150816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1005	-15	5	-1.47	49273876	50153	106.56	1000	1020	961	1326	714	1020	982.47	0.56	0	-1680	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	310	-1.74	0.49	12	0.16	-576.00	2043.00	1557	20240318	-35.45	801	20240909	25.47	1557	-35.45	20240318	801	25.47	20240909	1557	-35.45	20240318	801	25.47	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
124	20241209	140818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	975	-45	5	-4.41	28600699	29348	62.36	1000	1016	961	1326	714	1020	974.54	0.56	0	-127	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	301	-1.69	0.48	12	0.10	-576.00	2043.00	1557	20240318	-37.38	801	20240909	21.72	1557	-37.38	20240318	801	21.72	20240909	1557	-37.38	20240318	801	21.72	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
125	20241209	130819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	980	-40	5	-3.92	21178027	21728	46.17	1000	1016	961	1326	714	1020	974.69	0.56	0	1007	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	302	-1.70	0.48	12	0.07	-576.00	2043.00	1557	20240318	-37.06	801	20240909	22.35	1557	-37.06	20240318	801	22.35	20240909	1557	-37.06	20240318	801	22.35	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
126	20241209	120815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	990	-30	5	-2.94	15609611	16046	34.09	1000	1016	961	1326	714	1020	972.80	0.56	0	1146	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	305	-1.72	0.48	12	0.05	-576.00	2043.00	1557	20240318	-36.42	801	20240909	23.60	1557	-36.42	20240318	801	23.60	20240909	1557	-36.42	20240318	801	23.60	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
127	20241209	110817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	994	-26	5	-2.55	15206614	15639	33.23	1000	1016	961	1326	714	1020	972.35	0.56	0	1171	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	306	-1.73	0.49	12	0.05	-576.00	2043.00	1557	20240318	-36.16	801	20240909	24.09	1557	-36.16	20240318	801	24.09	20240909	1557	-36.16	20240318	801	24.09	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
128	20241209	100815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	977	-43	5	-4.22	13915184	14318	30.42	1000	1016	961	1326	714	1020	971.87	0.56	0	1395	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	301	-1.70	0.48	12	0.05	-576.00	2043.00	1557	20240318	-37.25	801	20240909	21.97	1557	-37.25	20240318	801	21.97	20240909	1557	-37.25	20240318	801	21.97	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
129	20241209	090811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1008	-12	5	-1.18	1136679	1144	2.43	1000	1016	982	1326	714	1020	993.60	0.56	0	-5	1062	1040	1018	996	974	1030	986	167	306	500	670	1	1	30826118	311	-1.75	0.49	12	0.00	-576.00	2043.00	1557	20240318	-35.26	801	20240909	25.84	1557	-35.26	20240318	801	25.84	20240909	1557	-35.26	20240318	801	25.84	20240909	0.01	N	133820	500	166 억	173651	N	N	0	N	N
130	20241206	160809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	-21	5	-2.02	47656579	47064	115.76	1039	1040	996	1353	729	1041	1012.59	0.52	0	5183	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	314	-1.77	0.50	12	0.15	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
131	20241206	150813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1026	-15	5	-1.44	45613519	45061	110.83	1039	1040	996	1353	729	1041	1012.26	0.52	0	7092	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	316	-1.78	0.50	12	0.15	-576.00	2043.00	1557	20240318	-34.10	801	20240909	28.09	1557	-34.10	20240318	801	28.09	20240909	1557	-34.10	20240318	801	28.09	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
132	20241206	140811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	-11	5	-1.06	32687547	32311	79.47	1039	1040	996	1353	729	1041	1011.65	0.52	0	4806	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	318	-1.79	0.50	12	0.10	-576.00	2043.00	1557	20240318	-33.85	801	20240909	28.59	1557	-33.85	20240318	801	28.59	20240909	1557	-33.85	20240318	801	28.59	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
133	20241206	130811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1031	-10	5	-0.96	32289907	31921	78.51	1039	1040	996	1353	729	1041	1011.56	0.52	0	4592	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	318	-1.79	0.50	12	0.10	-576.00	2043.00	1557	20240318	-33.78	801	20240909	28.71	1557	-33.78	20240318	801	28.71	20240909	1557	-33.78	20240318	801	28.71	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
134	20241206	120807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1021	-20	5	-1.92	28126527	27899	68.62	1039	1040	996	1353	729	1041	1008.16	0.52	0	4616	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	315	-1.77	0.50	12	0.09	-576.00	2043.00	1557	20240318	-34.43	801	20240909	27.47	1557	-34.43	20240318	801	27.47	20240909	1557	-34.43	20240318	801	27.47	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
135	20241206	110804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	996	-45	5	-4.32	21637917	21468	52.80	1039	1040	996	1353	729	1041	1007.91	0.52	0	1360	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	307	-1.73	0.49	12	0.07	-576.00	2043.00	1557	20240318	-36.03	801	20240909	24.34	1557	-36.03	20240318	801	24.34	20240909	1557	-36.03	20240318	801	24.34	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
136	20241206	100804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	-1	5	-0.10	509638	492	1.21	1039	1040	1028	1353	729	1041	1035.85	0.52	0	-392	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	321	-1.81	0.51	12	0.00	-576.00	2043.00	1557	20240318	-33.20	801	20240909	29.84	1557	-33.20	20240318	801	29.84	20240909	1557	-33.20	20240318	801	29.84	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
137	20241206	090811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1039	-2	5	-0.19	103900	100	0.25	1039	1039	1039	1353	729	1041	1039.00	0.52	0	-93	1100	1070	1039	1009	978	1055	994	167	312	500	680	1	1	30826118	320	-1.80	0.51	12	0.00	-576.00	2043.00	1557	20240318	-33.27	801	20240909	29.71	1557	-33.27	20240318	801	29.71	20240909	1557	-33.27	20240318	801	29.71	20240909	0.01	N	133820	500	166 억	158762	N	N	0	N	N
138	20241205	160756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1041	-14	5	-1.33	42008683	40658	99.50	1069	1069	1008	1371	739	1055	1033.22	0.55	0	-11316	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	321	-1.81	0.51	12	0.13	-576.00	2043.00	1557	20240318	-33.14	801	20240909	29.96	1557	-33.14	20240318	801	29.96	20240909	1557	-33.14	20240318	801	29.96	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
139	20241205	150801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1034	-21	5	-1.99	41887997	40542	99.22	1069	1069	1008	1371	739	1055	1033.20	0.55	0	-11301	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	319	-1.80	0.51	12	0.13	-576.00	2043.00	1557	20240318	-33.59	801	20240909	29.09	1557	-33.59	20240318	801	29.09	20240909	1557	-33.59	20240318	801	29.09	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
140	20241205	140747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1041	-14	5	-1.33	41839061	40495	99.10	1069	1069	1008	1371	739	1055	1033.19	0.55	0	-11292	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	321	-1.81	0.51	12	0.13	-576.00	2043.00	1557	20240318	-33.14	801	20240909	29.96	1557	-33.14	20240318	801	29.96	20240909	1557	-33.14	20240318	801	29.96	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
141	20241205	130756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1048	-7	5	-0.66	41582253	40245	98.49	1069	1069	1008	1371	739	1055	1033.23	0.55	0	-11242	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	323	-1.82	0.51	12	0.13	-576.00	2043.00	1557	20240318	-32.69	801	20240909	30.84	1557	-32.69	20240318	801	30.84	20240909	1557	-32.69	20240318	801	30.84	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
142	20241205	120758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1018	-37	5	-3.51	25111362	24453	59.84	1069	1069	1008	1371	739	1055	1026.92	0.55	0	-7926	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	314	-1.77	0.50	12	0.08	-576.00	2043.00	1557	20240318	-34.62	801	20240909	27.09	1557	-34.62	20240318	801	27.09	20240909	1557	-34.62	20240318	801	27.09	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
143	20241205	110756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1037	-18	5	-1.71	6525138	6250	15.30	1069	1069	1035	1371	739	1055	1044.02	0.55	0	-999	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	320	-1.80	0.51	12	0.02	-576.00	2043.00	1557	20240318	-33.40	801	20240909	29.46	1557	-33.40	20240318	801	29.46	20240909	1557	-33.40	20240318	801	29.46	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
144	20241205	100752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1049	-6	5	-0.57	3672651	3506	8.58	1069	1069	1038	1371	739	1055	1047.53	0.55	0	-552	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	323	-1.82	0.51	12	0.01	-576.00	2043.00	1557	20240318	-32.63	801	20240909	30.96	1557	-32.63	20240318	801	30.96	20240909	1557	-32.63	20240318	801	30.96	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
145	20241205	090759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1053	-2	5	-0.19	774238	730	1.79	1069	1069	1039	1371	739	1055	1060.60	0.55	0	-279	1093	1074	1051	1032	1009	1083	1041	167	316	500	690	1	1	30826118	325	-1.83	0.52	12	0.00	-576.00	2043.00	1557	20240318	-32.37	801	20240909	31.46	1557	-32.37	20240318	801	31.46	20240909	1557	-32.37	20240318	801	31.46	20240909	0.01	N	133820	500	166 억	170078	N	N	0	N	N
146	20241204	160743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1055	10	2	0.96	43103925	40862	68.56	1045	1070	1028	1358	732	1045	1054.87	0.56	0	-1401	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	325	-1.83	0.52	12	0.13	-576.00	2043.00	1557	20240318	-32.24	801	20240909	31.71	1557	-32.24	20240318	801	31.71	20240909	1557	-32.24	20240318	801	31.71	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
147	20241204	150744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1053	8	2	0.77	41356845	39206	65.79	1045	1070	1028	1358	732	1045	1054.86	0.56	0	-1095	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	325	-1.83	0.52	12	0.13	-576.00	2043.00	1557	20240318	-32.37	801	20240909	31.46	1557	-32.37	20240318	801	31.46	20240909	1557	-32.37	20240318	801	31.46	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
148	20241204	140744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1045	0	3	0.00	29788898	28147	47.23	1045	1070	1028	1358	732	1045	1058.33	0.56	0	-3285	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	322	-1.81	0.51	12	0.09	-576.00	2043.00	1557	20240318	-32.88	801	20240909	30.46	1557	-32.88	20240318	801	30.46	20240909	1557	-32.88	20240318	801	30.46	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
149	20241204	130741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1046	1	2	0.10	28458138	26874	45.09	1045	1070	1028	1358	732	1045	1058.95	0.56	0	-3158	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	322	-1.82	0.51	12	0.09	-576.00	2043.00	1557	20240318	-32.82	801	20240909	30.59	1557	-32.82	20240318	801	30.59	20240909	1557	-32.82	20240318	801	30.59	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
150	20241204	120738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1046	1	2	0.10	28387960	26807	44.98	1045	1070	1028	1358	732	1045	1058.98	0.56	0	-3149	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	322	-1.82	0.51	12	0.09	-576.00	2043.00	1557	20240318	-32.82	801	20240909	30.59	1557	-32.82	20240318	801	30.59	20240909	1557	-32.82	20240318	801	30.59	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
151	20241204	110728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1052	7	2	0.67	27344452	25809	43.31	1045	1070	1028	1358	732	1045	1059.49	0.56	0	-3211	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	324	-1.83	0.51	12	0.08	-576.00	2043.00	1557	20240318	-32.43	801	20240909	31.34	1557	-32.43	20240318	801	31.34	20240909	1557	-32.43	20240318	801	31.34	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
152	20241204	100732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1046	1	2	0.10	23126120	21754	36.50	1045	1070	1028	1358	732	1045	1063.07	0.56	0	-3524	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	322	-1.82	0.51	12	0.07	-576.00	2043.00	1557	20240318	-32.82	801	20240909	30.59	1557	-32.82	20240318	801	30.59	20240909	1557	-32.82	20240318	801	30.59	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
153	20241204	090746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1045	0	3	0.00	3654853	3498	5.87	1045	1045	1028	1358	732	1045	1044.84	0.56	0	1228	1121	1083	1042	1004	963	1102	1023	167	313	500	680	1	1	30826118	322	-1.81	0.51	12	0.01	-576.00	2043.00	1557	20240318	-32.88	801	20240909	30.46	1557	-32.88	20240318	801	30.46	20240909	1557	-32.88	20240318	801	30.46	20240909	0.01	N	133820	500	166 억	171479	N	N	2	N	N
154	20241203	160815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1045	33	2	3.26	62486564	59117	106.47	1001	1080	1001	1315	709	1012	1057.00	0.56	0	-1922	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	322	-1.81	0.51	12	0.19	-576.00	2043.00	1557	20240318	-32.88	801	20240909	30.46	1557	-32.88	20240318	801	30.46	20240909	1557	-32.88	20240318	801	30.46	20240909	0.00	N	133820	500	166 억	173401	N	N	2	N	N
155	20241203	150844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1060	48	2	4.74	58178309	55019	99.09	1001	1080	1001	1315	709	1012	1057.42	0.56	0	-1927	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	327	-1.84	0.52	12	0.18	-576.00	2043.00	1557	20240318	-31.92	801	20240909	32.33	1557	-31.92	20240318	801	32.33	20240909	1557	-31.92	20240318	801	32.33	20240909	0.00	N	133820	500	166 억	173401	N	N	0	N	N
156	20241203	140832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1070	58	2	5.73	46127112	43712	78.72	1001	1080	1001	1315	709	1012	1055.25	0.56	0	-1846	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	330	-1.86	0.52	12	0.14	-576.00	2043.00	1557	20240318	-31.28	801	20240909	33.58	1557	-31.28	20240318	801	33.58	20240909	1557	-31.28	20240318	801	33.58	20240909	0.00	N	133820	500	166 억	173401	N	N	0	N	N
157	20241203	130834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1066	54	2	5.34	44302994	42014	75.66	1001	1080	1001	1315	709	1012	1054.48	0.56	0	-1783	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	329	-1.85	0.52	12	0.14	-576.00	2043.00	1557	20240318	-31.54	801	20240909	33.08	1557	-31.54	20240318	801	33.08	20240909	1557	-31.54	20240318	801	33.08	20240909	0.00	N	133820	500	166 억	173401	N	N	0	N	N
158	20241203	120843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1060	48	2	4.74	41491497	39362	70.89	1001	1080	1001	1315	709	1012	1054.10	0.56	0	-1783	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	327	-1.84	0.52	12	0.13	-576.00	2043.00	1557	20240318	-31.92	801	20240909	32.33	1557	-31.92	20240318	801	32.33	20240909	1557	-31.92	20240318	801	32.33	20240909	0.00	N	133820	500	166 억	173401	N	N	0	N	N
159	20241203	110823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1059	47	2	4.64	23231352	22341	40.23	1001	1060	1001	1315	709	1012	1039.85	0.56	0	-1542	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	326	-1.84	0.52	12	0.07	-576.00	2043.00	1557	20240318	-31.98	801	20240909	32.21	1557	-31.98	20240318	801	32.21	20240909	1557	-31.98	20240318	801	32.21	20240909	0.00	N	133820	500	166 억	173401	N	N	0	N	N
160	20241203	100812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1021	9	2	0.89	4467032	4405	7.93	1001	1030	1001	1315	709	1012	1014.08	0.56	0	-507	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	315	-1.77	0.50	12	0.01	-576.00	2043.00	1557	20240318	-34.43	801	20240909	27.47	1557	-34.43	20240318	801	27.47	20240909	1557	-34.43	20240318	801	27.47	20240909	0.00	N	133820	500	166 억	173401	N	N	0	N	N
161	20241203	090804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1011	-1	5	-0.10	1020125	1015	1.83	1001	1011	1001	1315	709	1012	1005.05	0.56	0	400	1067	1039	1019	991	971	1029	981	167	303	500	660	1	1	30826118	312	-1.76	0.49	12	0.00	-576.00	2043.00	1557	20240318	-35.07	801	20240909	26.22	1557	-35.07	20240318	801	26.22	20240909	1557	-35.07	20240318	801	26.22	20240909	0.00	N	133820	500	166 억	173401	N	N	0	N	N
162	20241202	160752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1012	-35	5	-3.34	55708060	55233	91.06	1047	1047	999	1361	733	1047	1008.60	0.57	0	-3223	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	312	-1.76	0.50	12	0.18	-576.00	2043.00	1557	20240318	-35.00	801	20240909	26.34	1557	-35.00	20240318	801	26.34	20240909	1557	-35.00	20240318	801	26.34	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N
163	20241202	150856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1011	-36	5	-3.44	53259244	52823	87.09	1047	1047	999	1361	733	1047	1008.26	0.57	0	-3156	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	312	-1.76	0.49	12	0.17	-576.00	2043.00	1557	20240318	-35.07	801	20240909	26.22	1557	-35.07	20240318	801	26.22	20240909	1557	-35.07	20240318	801	26.22	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N
164	20241202	140812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1008	-39	5	-3.72	46380009	45989	75.82	1047	1047	999	1361	733	1047	1008.50	0.57	0	-256	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	311	-1.75	0.49	12	0.15	-576.00	2043.00	1557	20240318	-35.26	801	20240909	25.84	1557	-35.26	20240318	801	25.84	20240909	1557	-35.26	20240318	801	25.84	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N
165	20241202	130807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1005	-42	5	-4.01	37653842	37285	61.47	1047	1047	999	1361	733	1047	1009.89	0.57	0	4289	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	310	-1.74	0.49	12	0.12	-576.00	2043.00	1557	20240318	-35.45	801	20240909	25.47	1557	-35.45	20240318	801	25.47	20240909	1557	-35.45	20240318	801	25.47	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N
166	20241202	120823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1010	-37	5	-3.53	32919590	32614	53.77	1047	1047	999	1361	733	1047	1009.37	0.57	0	4367	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	311	-1.75	0.49	12	0.11	-576.00	2043.00	1557	20240318	-35.13	801	20240909	26.09	1557	-35.13	20240318	801	26.09	20240909	1557	-35.13	20240318	801	26.09	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N
167	20241202	110739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1000	-47	5	-4.49	29225322	28923	47.68	1047	1047	999	1361	733	1047	1010.45	0.57	0	2799	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	308	-1.74	0.49	12	0.09	-576.00	2043.00	1557	20240318	-35.77	801	20240909	24.84	1557	-35.77	20240318	801	24.84	20240909	1557	-35.77	20240318	801	24.84	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N
168	20241202	100745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1002	-45	5	-4.30	22260395	21961	36.21	1047	1047	1000	1361	733	1047	1013.63	0.57	0	2269	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	309	-1.74	0.49	12	0.07	-576.00	2043.00	1557	20240318	-35.65	801	20240909	25.09	1557	-35.65	20240318	801	25.09	20240909	1557	-35.65	20240318	801	25.09	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N
169	20241202	090742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1017	-30	5	-2.87	6215238	6051	9.98	1047	1047	1016	1361	733	1047	1027.14	0.57	0	1792	1175	1111	1076	1012	977	1093	994	167	314	500	690	1	1	30826118	314	-1.77	0.50	12	0.02	-576.00	2043.00	1557	20240318	-34.68	801	20240909	26.97	1557	-34.68	20240318	801	26.97	20240909	1557	-34.68	20240318	801	26.97	20240909	0.00	N	133820	500	166 억	176557	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History