KissMeData/084010/price/prices-20241201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160722	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
3	20241231	150720	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
4	20241231	140721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
5	20241231	130724	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
6	20241231	120722	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
7	20241231	110721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
8	20241231	100717	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
9	20241231	090725	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	478073220	28801	59.70	16630	16690	16410	21600	11660	16650	16599.14	5.75	-6529	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1345864	N	N	15	N	N
10	20241230	160718	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-30	5	-0.18	477109260	28743	59.58	16630	16690	16410	21600	11660	16650	16599.14	5.78	0	-6763	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
11	20241230	150723	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16570	-80	5	-0.48	429666510	25884	53.65	16630	16690	16410	21600	11660	16650	16599.70	5.78	0	-6060	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3880	5.62	0.46	12	0.11	2948.00	35857.00	16740	20241216	-1.02	10360	20240805	59.94	16740	-1.02	20241216	10360	59.94	20240805	16740	-1.02	20241216	10360	59.94	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
12	20241230	140722	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16630	-20	5	-0.12	415849620	25051	51.93	16630	16690	16410	21600	11660	16650	16600.12	5.78	0	-6025	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3894	5.64	0.46	12	0.11	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
13	20241230	130721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16530	-120	5	-0.72	293439810	17679	36.65	16630	16670	16410	21600	11660	16650	16598.21	5.78	0	-4001	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3870	5.61	0.46	12	0.08	2948.00	35857.00	16740	20241216	-1.25	10360	20240805	59.56	16740	-1.25	20241216	10360	59.56	20240805	16740	-1.25	20241216	10360	59.56	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
14	20241230	120718	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16550	-100	5	-0.60	225700220	13592	28.17	16630	16670	16410	21600	11660	16650	16605.37	5.78	0	-2652	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3875	5.61	0.46	12	0.06	2948.00	35857.00	16740	20241216	-1.14	10360	20240805	59.75	16740	-1.14	20241216	10360	59.75	20240805	16740	-1.14	20241216	10360	59.75	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
15	20241230	110720	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16540	-110	5	-0.66	199574430	12013	24.90	16630	16670	16410	21600	11660	16650	16613.20	5.78	0	-1999	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3873	5.61	0.46	12	0.05	2948.00	35857.00	16740	20241216	-1.19	10360	20240805	59.65	16740	-1.19	20241216	10360	59.65	20240805	16740	-1.19	20241216	10360	59.65	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
16	20241230	100720	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16580	-70	5	-0.42	106919610	6438	13.34	16630	16660	16410	21600	11660	16650	16607.58	5.78	0	-1753	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3882	5.62	0.46	12	0.03	2948.00	35857.00	16740	20241216	-0.96	10360	20240805	60.04	16740	-0.96	20241216	10360	60.04	20240805	16740	-0.96	20241216	10360	60.04	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
17	20241230	090722	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16500	-150	5	-0.90	1366150	83	0.17	16630	16630	16410	21600	11660	16650	16459.64	5.78	0	-1	16863	16756	16583	16476	16303	16810	16530	246	4950	1000	12320	10	1	23414397	3863	5.60	0.46	12	0.00	2948.00	35857.00	16740	20241216	-1.43	10360	20240805	59.27	16740	-1.43	20241216	10360	59.27	20240805	16740	-1.43	20241216	10360	59.27	20240805	0.68	N	084010	1000	246 억	1352393	N	N	15	N	N
18	20241227	160718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16650	-40	5	-0.24	798751660	48243	120.79	16560	16690	16410	21650	11690	16690	16556.84	5.85	0	-16043	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3898	5.65	0.46	12	0.21	2948.00	35857.00	16740	20241216	-0.54	10360	20240805	60.71	16740	-0.54	20241216	10360	60.71	20240805	16740	-0.54	20241216	10360	60.71	20240805	0.69	N	084010	1000	246 억	1368905	N	N	15	N	N
19	20241227	150716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16510	-180	5	-1.08	762991220	46084	115.39	16560	16690	16410	21650	11690	16690	16556.53	5.85	0	-15128	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3866	5.60	0.46	12	0.20	2948.00	35857.00	16740	20241216	-1.37	10360	20240805	59.36	16740	-1.37	20241216	10360	59.36	20240805	16740	-1.37	20241216	10360	59.36	20240805	0.69	N	084010	1000	246 억	1368905	N	N	0	N	N
20	20241227	140719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	-70	5	-0.42	746435790	45084	112.88	16560	16690	16410	21650	11690	16690	16556.56	5.85	0	-14476	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3891	5.64	0.46	12	0.19	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.69	N	084010	1000	246 억	1368905	N	N	0	N	N
21	20241227	130719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16600	-90	5	-0.54	653858720	39520	98.95	16560	16660	16410	21650	11690	16690	16545.01	5.85	0	-14211	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3887	5.63	0.46	12	0.17	2948.00	35857.00	16740	20241216	-0.84	10360	20240805	60.23	16740	-0.84	20241216	10360	60.23	20240805	16740	-0.84	20241216	10360	60.23	20240805	0.69	N	084010	1000	246 억	1368905	N	N	0	N	N
22	20241227	120718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16460	-230	5	-1.38	581791330	35161	88.04	16560	16660	16410	21650	11690	16690	16546.50	5.85	0	-12943	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3854	5.58	0.46	12	0.15	2948.00	35857.00	16740	20241216	-1.67	10360	20240805	58.88	16740	-1.67	20241216	10360	58.88	20240805	16740	-1.67	20241216	10360	58.88	20240805	0.69	N	084010	1000	246 억	1368905	N	N	0	N	N
23	20241227	110717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16470	-220	5	-1.32	347468110	21018	52.63	16560	16660	16410	21650	11690	16690	16531.93	5.85	0	-9389	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3856	5.59	0.46	12	0.09	2948.00	35857.00	16740	20241216	-1.61	10360	20240805	58.98	16740	-1.61	20241216	10360	58.98	20240805	16740	-1.61	20241216	10360	58.98	20240805	0.69	N	084010	1000	246 억	1368905	N	N	0	N	N
24	20241227	100716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16500	-190	5	-1.14	194534030	11757	29.44	16560	16660	16430	21650	11690	16690	16546.23	5.85	0	-5371	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3863	5.60	0.46	12	0.05	2948.00	35857.00	16740	20241216	-1.43	10360	20240805	59.27	16740	-1.43	20241216	10360	59.27	20240805	16740	-1.43	20241216	10360	59.27	20240805	0.69	N	084010	1000	246 억	1368905	N	N	0	N	N
25	20241227	090720	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16480	-210	5	-1.26	2706720	164	0.41	16560	16560	16460	21650	11690	16690	16504.39	5.85	0	-147	16830	16760	16660	16590	16490	16795	16625	246	4960	1000	12350	10	1	23414397	3859	5.59	0.46	12	0.00	2948.00	35857.00	16740	20241216	-1.55	10360	20240805	59.07	16740	-1.55	20241216	10360	59.07	20240805	16740	-1.55	20241216	10360	59.07	20240805	0.69	N	084010	1000	246 억	1368905	N	N	0	N	N
26	20241226	160715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16690	50	2	0.30	664956640	39939	73.99	16610	16730	16560	21600	11650	16640	16649.30	5.83	0	3720	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3908	5.66	0.47	12	0.17	2948.00	35857.00	16740	20241216	-0.30	10360	20240805	61.10	16740	-0.30	20241216	10360	61.10	20240805	16740	-0.30	20241216	10360	61.10	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
27	20241226	150711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16600	-40	5	-0.24	625528540	37568	69.59	16610	16730	16560	21600	11650	16640	16650.57	5.83	0	3911	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3887	5.63	0.46	12	0.16	2948.00	35857.00	16740	20241216	-0.84	10360	20240805	60.23	16740	-0.84	20241216	10360	60.23	20240805	16740	-0.84	20241216	10360	60.23	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
28	20241226	140711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	-20	5	-0.12	475476320	28561	52.91	16610	16730	16560	21600	11650	16640	16647.75	5.83	0	1833	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
29	20241226	130712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	-10	5	-0.06	392583420	23590	43.70	16610	16730	16560	21600	11650	16640	16641.94	5.83	0	2284	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3894	5.64	0.46	12	0.10	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
30	20241226	120709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16600	-40	5	-0.24	321897360	19344	35.83	16610	16730	16560	21600	11650	16640	16640.68	5.83	0	1940	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3887	5.63	0.46	12	0.08	2948.00	35857.00	16740	20241216	-0.84	10360	20240805	60.23	16740	-0.84	20241216	10360	60.23	20240805	16740	-0.84	20241216	10360	60.23	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
31	20241226	110710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16650	10	2	0.06	301790640	18133	33.59	16610	16730	16560	21600	11650	16640	16643.17	5.83	0	1802	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3898	5.65	0.46	12	0.08	2948.00	35857.00	16740	20241216	-0.54	10360	20240805	60.71	16740	-0.54	20241216	10360	60.71	20240805	16740	-0.54	20241216	10360	60.71	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
32	20241226	100711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	-10	5	-0.06	213508290	12830	23.77	16610	16730	16560	21600	11650	16640	16641.33	5.83	0	1874	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3894	5.64	0.46	12	0.05	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
33	20241226	090713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16720	80	2	0.48	233130	14	0.03	16610	16730	16610	21600	11650	16640	16652.14	5.83	0	-10	16840	16740	16630	16530	16420	16685	16475	246	4960	1000	12310	10	1	23414397	3915	5.67	0.47	12	0.00	2948.00	35857.00	16740	20241216	-0.12	10360	20240805	61.39	16740	-0.12	20241216	10360	61.39	20240805	16740	-0.12	20241216	10360	61.39	20240805	0.71	N	084010	1000	246 억	1364994	N	N	40	N	N
34	20241224	160711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	30	2	0.18	897408310	53981	129.97	16670	16730	16520	21550	11630	16610	16625.04	5.80	0	2226	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3896	5.64	0.46	12	0.23	2948.00	35857.00	16740	20241216	-0.60	10360	20240805	60.62	16740	-0.60	20241216	10360	60.62	20240805	16740	-0.60	20241216	10360	60.62	20240805	0.69	N	084010	1000	246 억	1358455	N	N	40	N	N
35	20241224	150711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	20	2	0.12	884669950	53215	128.12	16670	16730	16520	21550	11630	16610	16624.97	5.80	0	2545	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3894	5.64	0.46	12	0.23	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.69	N	084010	1000	246 억	1358455	N	N	16	N	N
36	20241224	140709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16690	80	2	0.48	753195920	45310	109.09	16670	16730	16520	21550	11630	16610	16623.73	5.80	0	1169	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3908	5.66	0.47	12	0.19	2948.00	35857.00	16740	20241216	-0.30	10360	20240805	61.10	16740	-0.30	20241216	10360	61.10	20240805	16740	-0.30	20241216	10360	61.10	20240805	0.69	N	084010	1000	246 억	1358455	N	N	16	N	N
37	20241224	130711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16720	110	2	0.66	616886990	37128	89.39	16670	16730	16520	21550	11630	16610	16615.41	5.80	0	-467	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3915	5.67	0.47	12	0.16	2948.00	35857.00	16740	20241216	-0.12	10360	20240805	61.39	16740	-0.12	20241216	10360	61.39	20240805	16740	-0.12	20241216	10360	61.39	20240805	0.69	N	084010	1000	246 억	1358455	N	N	16	N	N
38	20241224	120710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16540	-70	5	-0.42	252625640	15234	36.68	16670	16670	16530	21550	11630	16610	16579.27	5.80	0	-3699	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3873	5.61	0.46	12	0.07	2948.00	35857.00	16740	20241216	-1.19	10360	20240805	59.65	16740	-1.19	20241216	10360	59.65	20240805	16740	-1.19	20241216	10360	59.65	20240805	0.69	N	084010	1000	246 억	1358455	N	N	16	N	N
39	20241224	110712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16600	-10	5	-0.06	200321190	12078	29.08	16670	16670	16530	21550	11630	16610	16581.20	5.80	0	-3603	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3887	5.63	0.46	12	0.05	2948.00	35857.00	16740	20241216	-0.84	10360	20240805	60.23	16740	-0.84	20241216	10360	60.23	20240805	16740	-0.84	20241216	10360	60.23	20240805	0.69	N	084010	1000	246 억	1358455	N	N	16	N	N
40	20241224	100711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16580	-30	5	-0.18	140742080	8478	20.41	16670	16670	16580	21550	11630	16610	16598.30	5.80	0	-923	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3882	5.62	0.46	12	0.04	2948.00	35857.00	16740	20241216	-0.96	10360	20240805	60.04	16740	-0.96	20241216	10360	60.04	20240805	16740	-0.96	20241216	10360	60.04	20240805	0.69	N	084010	1000	246 억	1358455	N	N	16	N	N
41	20241224	090714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	20	2	0.12	33460500	2014	4.85	16670	16670	16610	21550	11630	16610	16660.06	5.80	0	-2	16796	16702	16556	16462	16316	16630	16390	246	4940	1000	12290	10	1	23414397	3894	5.64	0.46	12	0.01	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.69	N	084010	1000	246 억	1358455	N	N	16	N	N
42	20241223	160705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16610	0	3	0.00	689134420	41527	77.45	16650	16650	16410	21550	11630	16610	16588.76	5.80	0	1010	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3889	5.63	0.46	12	0.18	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16740	-0.78	20241216	10360	60.33	20240805	16740	-0.78	20241216	10360	60.33	20240805	0.66	N	084010	1000	246 억	1357244	N	N	16	N	N
43	20241223	150710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16550	-60	5	-0.36	584194130	35207	65.66	16650	16650	16410	21550	11630	16610	16588.94	5.80	0	1304	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3875	5.61	0.46	12	0.15	2948.00	35857.00	16740	20241216	-1.14	10360	20240805	59.75	16740	-1.14	20241216	10360	59.75	20240805	16740	-1.14	20241216	10360	59.75	20240805	0.66	N	084010	1000	246 억	1357244	N	N	0	N	N
44	20241223	140705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	20	2	0.12	494970460	29818	55.61	16650	16650	16410	21550	11630	16610	16596.57	5.80	0	525	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3894	5.64	0.46	12	0.13	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.66	N	084010	1000	246 억	1357244	N	N	0	N	N
45	20241223	130705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	10	2	0.06	405053740	24403	45.51	16650	16650	16410	21550	11630	16610	16593.91	5.80	0	1490	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.10	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.66	N	084010	1000	246 억	1357244	N	N	0	N	N
46	20241223	120707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16550	-60	5	-0.36	350652830	21125	39.40	16650	16650	16410	21550	11630	16610	16593.47	5.80	0	1708	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3875	5.61	0.46	12	0.09	2948.00	35857.00	16740	20241216	-1.14	10360	20240805	59.75	16740	-1.14	20241216	10360	59.75	20240805	16740	-1.14	20241216	10360	59.75	20240805	0.66	N	084010	1000	246 억	1357244	N	N	0	N	N
47	20241223	110705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16590	-20	5	-0.12	340176340	20492	38.22	16650	16650	16410	21550	11630	16610	16595.49	5.80	0	1481	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3884	5.63	0.46	12	0.09	2948.00	35857.00	16740	20241216	-0.90	10360	20240805	60.14	16740	-0.90	20241216	10360	60.14	20240805	16740	-0.90	20241216	10360	60.14	20240805	0.66	N	084010	1000	246 억	1357244	N	N	0	N	N
48	20241223	100701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	20	2	0.12	233107600	14039	26.18	16650	16650	16410	21550	11630	16610	16598.61	5.80	0	1452	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3894	5.64	0.46	12	0.06	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.66	N	084010	1000	246 억	1357244	N	N	0	N	N
49	20241223	090705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	30	2	0.18	117665940	7084	13.21	16650	16650	16410	21550	11630	16610	16618.33	5.80	0	-16	17363	16986	16303	15926	15243	17175	16115	246	4940	1000	12290	10	1	23414397	3896	5.64	0.46	12	0.03	2948.00	35857.00	16740	20241216	-0.60	10360	20240805	60.62	16740	-0.60	20241216	10360	60.62	20240805	16740	-0.60	20241216	10360	60.62	20240805	0.66	N	084010	1000	246 억	1357244	N	N	0	N	N
50	20241220	160701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16610	-10	5	-0.06	888354100	53618	106.71	16560	16680	15620	21600	11640	16620	16568.19	5.88	0	-17166	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3889	5.63	0.46	12	0.23	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16740	-0.78	20241216	10360	60.33	20240805	16740	-0.78	20241216	10360	60.33	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
51	20241220	150705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16530	-90	5	-0.54	842005580	50819	101.14	16560	16680	15620	21600	11640	16620	16568.72	5.88	0	-15752	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3870	5.61	0.46	12	0.22	2948.00	35857.00	16740	20241216	-1.25	10360	20240805	59.56	16740	-1.25	20241216	10360	59.56	20240805	16740	-1.25	20241216	10360	59.56	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
52	20241220	140703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16500	-120	5	-0.72	769633330	46441	92.43	16560	16680	16410	21600	11640	16620	16572.28	5.88	0	-15239	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3863	5.60	0.46	12	0.20	2948.00	35857.00	16740	20241216	-1.43	10360	20240805	59.27	16740	-1.43	20241216	10360	59.27	20240805	16740	-1.43	20241216	10360	59.27	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
53	20241220	130701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16510	-110	5	-0.66	584882400	35277	70.21	16560	16680	16410	21600	11640	16620	16579.71	5.88	0	-9910	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3866	5.60	0.46	12	0.15	2948.00	35857.00	16740	20241216	-1.37	10360	20240805	59.36	16740	-1.37	20241216	10360	59.36	20240805	16740	-1.37	20241216	10360	59.36	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
54	20241220	120701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16520	-100	5	-0.60	478858870	28875	57.47	16560	16680	16410	21600	11640	16620	16583.86	5.88	0	-8108	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3868	5.60	0.46	12	0.12	2948.00	35857.00	16740	20241216	-1.31	10360	20240805	59.46	16740	-1.31	20241216	10360	59.46	20240805	16740	-1.31	20241216	10360	59.46	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
55	20241220	110701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16530	-90	5	-0.54	407254050	24540	48.84	16560	16680	16410	21600	11640	16620	16595.52	5.88	0	-5789	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3870	5.61	0.46	12	0.10	2948.00	35857.00	16740	20241216	-1.25	10360	20240805	59.56	16740	-1.25	20241216	10360	59.56	20240805	16740	-1.25	20241216	10360	59.56	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
56	20241220	100702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16650	30	2	0.18	159166850	9580	19.07	16560	16680	16500	21600	11640	16620	16614.49	5.88	0	-1720	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3898	5.65	0.46	12	0.04	2948.00	35857.00	16740	20241216	-0.54	10360	20240805	60.71	16740	-0.54	20241216	10360	60.71	20240805	16740	-0.54	20241216	10360	60.71	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
57	20241220	090703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16520	-100	5	-0.60	7064600	427	0.85	16560	16600	16520	21600	11640	16620	16544.73	5.88	0	-351	16893	16756	16563	16426	16233	16825	16495	246	4980	1000	12290	10	1	23414397	3868	5.60	0.46	12	0.00	2948.00	35857.00	16740	20241216	-1.31	10360	20240805	59.46	16740	-1.31	20241216	10360	59.46	20240805	16740	-1.31	20241216	10360	59.46	20240805	0.67	N	084010	1000	246 억	1377122	N	N	0	N	N
58	20241219	160701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	20	2	0.12	834036750	50247	91.65	16560	16700	16370	21550	11620	16600	16598.72	5.92	0	-8451	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3891	5.64	0.46	12	0.21	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
59	20241219	150659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16610	10	2	0.06	814950930	49097	89.56	16560	16700	16370	21550	11620	16600	16598.79	5.92	0	-8360	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3889	5.63	0.46	12	0.21	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16740	-0.78	20241216	10360	60.33	20240805	16740	-0.78	20241216	10360	60.33	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
60	20241219	140700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	30	2	0.18	776480780	46777	85.32	16560	16700	16370	21550	11620	16600	16599.63	5.92	0	-8002	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3894	5.64	0.46	12	0.20	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16740	-0.66	20241216	10360	60.52	20240805	16740	-0.66	20241216	10360	60.52	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
61	20241219	130659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16580	-20	5	-0.12	711908480	42886	78.23	16560	16700	16370	21550	11620	16600	16600.02	5.92	0	-7052	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3882	5.62	0.46	12	0.18	2948.00	35857.00	16740	20241216	-0.96	10360	20240805	60.04	16740	-0.96	20241216	10360	60.04	20240805	16740	-0.96	20241216	10360	60.04	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
62	20241219	120701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16580	-20	5	-0.12	515666910	31058	56.65	16560	16700	16370	21550	11620	16600	16603.35	5.92	0	-7227	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3882	5.62	0.46	12	0.13	2948.00	35857.00	16740	20241216	-0.96	10360	20240805	60.04	16740	-0.96	20241216	10360	60.04	20240805	16740	-0.96	20241216	10360	60.04	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
63	20241219	110659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16610	10	2	0.06	436900940	26302	47.98	16560	16700	16370	21550	11620	16600	16610.94	5.92	0	-3339	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3889	5.63	0.46	12	0.11	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16740	-0.78	20241216	10360	60.33	20240805	16740	-0.78	20241216	10360	60.33	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
64	20241219	100651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16590	-10	5	-0.06	316374350	19039	34.73	16560	16700	16370	21550	11620	16600	16617.17	5.92	0	-1890	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3884	5.63	0.46	12	0.08	2948.00	35857.00	16740	20241216	-0.90	10360	20240805	60.14	16740	-0.90	20241216	10360	60.14	20240805	16740	-0.90	20241216	10360	60.14	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
65	20241219	090700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16540	-60	5	-0.36	22564290	1373	2.50	16560	16560	16370	21550	11620	16600	16434.30	5.92	0	-558	16793	16696	16623	16526	16453	16660	16490	246	4950	1000	12280	10	1	23414397	3873	5.61	0.46	12	0.01	2948.00	35857.00	16740	20241216	-1.19	10360	20240805	59.65	16740	-1.19	20241216	10360	59.65	20240805	16740	-1.19	20241216	10360	59.65	20240805	0.70	N	084010	1000	246 억	1385373	N	N	1657	N	N
66	20241218	160656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16600	-70	5	-0.42	908962650	54729	109.16	16670	16720	16550	21650	11670	16670	16608.43	5.99	0	-17388	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3887	5.63	0.46	12	0.23	2948.00	35857.00	16740	20241216	-0.84	10360	20240805	60.23	16740	-0.84	20241216	10360	60.23	20240805	16740	-0.84	20241216	10360	60.23	20240805	0.62	N	084010	1000	246 억	1402649	N	N	1657	N	N
67	20241218	150700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16580	-90	5	-0.54	810624440	48803	97.34	16670	16720	16550	21650	11670	16670	16610.14	5.99	0	-14538	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3882	5.62	0.46	12	0.21	2948.00	35857.00	16740	20241216	-0.96	10360	20240805	60.04	16740	-0.96	20241216	10360	60.04	20240805	16740	-0.96	20241216	10360	60.04	20240805	0.62	N	084010	1000	246 억	1402649	N	N	16	N	N
68	20241218	140657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	-50	5	-0.30	671679690	40420	80.62	16670	16720	16570	21650	11670	16670	16617.51	5.99	0	-11602	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3891	5.64	0.46	12	0.17	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.62	N	084010	1000	246 억	1402649	N	N	16	N	N
69	20241218	130700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	-50	5	-0.30	587832820	35370	70.55	16670	16720	16570	21650	11670	16670	16619.53	5.99	0	-10684	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3891	5.64	0.46	12	0.15	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.62	N	084010	1000	246 억	1402649	N	N	16	N	N
70	20241218	120650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16610	-60	5	-0.36	471692420	28376	56.60	16670	16720	16580	21650	11670	16670	16622.94	5.99	0	-9287	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3889	5.63	0.46	12	0.12	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16740	-0.78	20241216	10360	60.33	20240805	16740	-0.78	20241216	10360	60.33	20240805	0.62	N	084010	1000	246 억	1402649	N	N	16	N	N
71	20241218	110658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	-30	5	-0.18	375635190	22588	45.05	16670	16720	16580	21650	11670	16670	16629.86	5.99	0	-5546	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3896	5.64	0.46	12	0.10	2948.00	35857.00	16740	20241216	-0.60	10360	20240805	60.62	16740	-0.60	20241216	10360	60.62	20240805	16740	-0.60	20241216	10360	60.62	20240805	0.62	N	084010	1000	246 억	1402649	N	N	16	N	N
72	20241218	100659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16610	-60	5	-0.36	234448350	14100	28.12	16670	16720	16580	21650	11670	16670	16627.54	5.99	0	-3703	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3889	5.63	0.46	12	0.06	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16740	-0.78	20241216	10360	60.33	20240805	16740	-0.78	20241216	10360	60.33	20240805	0.62	N	084010	1000	246 억	1402649	N	N	16	N	N
73	20241218	090700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16720	50	2	0.30	83550	5	0.01	16670	16720	16670	21650	11670	16670	16710.00	5.99	0	-2	16776	16722	16616	16562	16456	16750	16590	246	4980	1000	12330	10	1	23414397	3915	5.67	0.47	12	0.00	2948.00	35857.00	16740	20241216	-0.12	10360	20240805	61.39	16740	-0.12	20241216	10360	61.39	20240805	16740	-0.12	20241216	10360	61.39	20240805	0.62	N	084010	1000	246 억	1402649	N	N	16	N	N
74	20241217	160655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16670	50	2	0.30	832601660	50132	90.01	16620	16670	16510	21600	11640	16620	16608.19	5.97	0	5195	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3903	5.65	0.46	12	0.21	2948.00	35857.00	16740	20241216	-0.42	10360	20240805	60.91	16740	-0.42	20241216	10360	60.91	20240805	16740	-0.42	20241216	10360	60.91	20240805	0.65	N	084010	1000	246 억	1396907	N	N	16	N	N
75	20241217	150657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	0	3	0.00	819796140	49361	88.63	16620	16670	16510	21600	11640	16620	16608.18	5.97	0	5785	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.21	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.65	N	084010	1000	246 억	1396907	N	N	134	N	N
76	20241217	140656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16590	-30	5	-0.18	763886840	45986	82.57	16620	16670	16510	21600	11640	16620	16611.29	5.97	0	7639	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3884	5.63	0.46	12	0.20	2948.00	35857.00	16740	20241216	-0.90	10360	20240805	60.14	16740	-0.90	20241216	10360	60.14	20240805	16740	-0.90	20241216	10360	60.14	20240805	0.65	N	084010	1000	246 억	1396907	N	N	134	N	N
77	20241217	130646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	0	3	0.00	438541330	26427	47.45	16620	16670	16510	21600	11640	16620	16594.44	5.97	0	4730	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.11	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.65	N	084010	1000	246 억	1396907	N	N	134	N	N
78	20241217	120643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	0	3	0.00	345641480	20835	37.41	16620	16670	16510	21600	11640	16620	16589.46	5.97	0	2886	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.09	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.65	N	084010	1000	246 억	1396907	N	N	134	N	N
79	20241217	110645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	0	3	0.00	211595650	12763	22.92	16620	16650	16510	21600	11640	16620	16578.83	5.97	0	-938	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.05	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.65	N	084010	1000	246 억	1396907	N	N	134	N	N
80	20241217	100648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16540	-80	5	-0.48	188216400	11355	20.39	16620	16650	16510	21600	11640	16620	16575.64	5.97	0	-797	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3873	5.61	0.46	12	0.05	2948.00	35857.00	16740	20241216	-1.19	10360	20240805	59.65	16740	-1.19	20241216	10360	59.65	20240805	16740	-1.19	20241216	10360	59.65	20240805	0.65	N	084010	1000	246 억	1396907	N	N	134	N	N
81	20241217	090656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	20	2	0.12	3041320	183	0.33	16620	16640	16600	21600	11640	16620	16619.23	5.97	0	-48	16860	16740	16620	16500	16380	16680	16440	246	4980	1000	12290	10	1	23414397	3896	5.64	0.46	12	0.00	2948.00	35857.00	16740	20241216	-0.60	10360	20240805	60.62	16740	-0.60	20241216	10360	60.62	20240805	16740	-0.60	20241216	10360	60.62	20240805	0.65	N	084010	1000	246 억	1396907	N	N	134	N	N
82	20241216	160648	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16620	0	3	0.00	925684450	55694	62.69	16630	16740	16500	21600	11640	16620	16620.90	6.06	0	-23742	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.24	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	16740	-0.72	20241216	10360	60.42	20240805	16740	-0.72	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1419929	N	N	134	N	N
83	20241216	150656	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16570	-50	5	-0.30	832101670	50062	56.35	16630	16740	16500	21600	11640	16620	16621.42	6.06	0	-19199	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3880	5.62	0.46	12	0.21	2948.00	35857.00	16740	20241216	-1.02	10360	20240805	59.94	16740	-1.02	20241216	10360	59.94	20240805	16740	-1.02	20241216	10360	59.94	20240805	0.68	N	084010	1000	246 억	1419929	N	N	3346	N	N
84	20241216	140656	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16520	-100	5	-0.60	759537020	45679	51.42	16630	16740	16500	21600	11640	16620	16627.71	6.06	0	-16117	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3868	5.60	0.46	12	0.20	2948.00	35857.00	16740	20241216	-1.31	10360	20240805	59.46	16740	-1.31	20241216	10360	59.46	20240805	16740	-1.31	20241216	10360	59.46	20240805	0.68	N	084010	1000	246 억	1419929	N	N	3346	N	N
85	20241216	130656	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16700	80	2	0.48	594784050	35756	40.25	16630	16740	16510	21600	11640	16620	16634.52	6.06	0	-13844	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3910	5.66	0.47	12	0.15	2948.00	35857.00	16740	20241216	-0.24	10360	20240805	61.20	16740	-0.24	20241216	10360	61.20	20240805	16740	-0.24	20241216	10360	61.20	20240805	0.68	N	084010	1000	246 억	1419929	N	N	3346	N	N
86	20241216	120656	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16620	0	3	0.00	481753030	28978	32.62	16630	16710	16510	21600	11640	16620	16624.79	6.06	0	-12057	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16710	20241216	-0.54	10360	20240805	60.42	16710	-0.54	20241216	10360	60.42	20240805	16710	-0.54	20241216	10360	60.42	20240805	0.68	N	084010	1000	246 억	1419929	N	N	3346	N	N
87	20241216	110655	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16660	40	2	0.24	452307800	27207	30.63	16630	16710	16510	21600	11640	16620	16624.68	6.06	0	-11946	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3901	5.65	0.46	12	0.12	2948.00	35857.00	16710	20241216	-0.30	10360	20240805	60.81	16710	-0.30	20241216	10360	60.81	20240805	16710	-0.30	20241216	10360	60.81	20240805	0.68	N	084010	1000	246 억	1419929	N	N	3346	N	N
88	20241216	100656	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16630	10	2	0.06	222324050	13394	15.08	16630	16650	16510	21600	11640	16620	16598.78	6.06	0	-7629	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3894	5.64	0.46	12	0.06	2948.00	35857.00	16650	20241213	-0.12	10360	20240805	60.52	16650	0.00	20241213	10360	60.52	20240805	16650	-0.12	20241213	10360	60.52	20240805	0.68	N	084010	1000	246 억	1419929	N	N	3346	N	N
89	20241216	090656	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16650	30	2	0.18	9512390	572	0.64	16630	16650	16620	21600	11640	16620	16630.05	6.06	0	-392	16966	16792	16476	16302	15986	16880	16390	246	4980	1000	12290	10	1	23414397	3898	5.65	0.46	12	0.00	2948.00	35857.00	16650	20241213	0.00	10360	20240805	60.71	16650	0.00	20241213	10360	60.71	20240805	16650	0.00	20241213	10360	60.71	20240805	0.68	N	084010	1000	246 억	1419929	N	N	3346	N	N
90	20241213	160649	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16620	70	2	0.42	1466006870	88833	120.73	16550	16650	16160	21500	11590	16550	16502.95	6.14	0	3521	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3891	5.64	0.46	12	0.38	2948.00	35857.00	16650	20241213	-0.18	10360	20240805	60.42	16650	-0.18	20241213	10360	60.42	20240805	16650	-0.18	20241213	10360	60.42	20240805	0.78	N	084010	1000	246 억	1437231	N	N	3346	N	N
91	20241213	150654	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16600	50	2	0.30	1348280700	81749	111.10	16550	16650	16160	21500	11590	16550	16492.93	6.14	0	-1043	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3887	5.63	0.46	12	0.35	2948.00	35857.00	16650	20241213	-0.30	10360	20240805	60.23	16650	-0.30	20241213	10360	60.23	20240805	16650	-0.30	20241213	10360	60.23	20240805	0.78	N	084010	1000	246 억	1437231	N	N	214	N	N
92	20241213	140655	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16630	80	2	0.48	1221481560	74122	100.73	16550	16650	16160	21500	11590	16550	16479.34	6.14	0	-3529	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3894	5.64	0.46	12	0.32	2948.00	35857.00	16650	20241213	-0.12	10360	20240805	60.52	16650	-0.12	20241213	10360	60.52	20240805	16650	-0.12	20241213	10360	60.52	20240805	0.78	N	084010	1000	246 억	1437231	N	N	214	N	N
93	20241213	130655	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16630	80	2	0.48	1088196390	66104	89.84	16550	16650	16160	21500	11590	16550	16461.88	6.14	0	-7439	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3894	5.64	0.46	12	0.28	2948.00	35857.00	16650	20241213	-0.12	10360	20240805	60.52	16650	-0.12	20241213	10360	60.52	20240805	16650	-0.12	20241213	10360	60.52	20240805	0.78	N	084010	1000	246 억	1437231	N	N	214	N	N
94	20241213	120655	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16610	60	2	0.36	950124120	57799	78.55	16550	16650	16160	21500	11590	16550	16438.42	6.14	0	-11441	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3889	5.63	0.46	12	0.25	2948.00	35857.00	16650	20241213	-0.24	10360	20240805	60.33	16650	-0.24	20241213	10360	60.33	20240805	16650	-0.24	20241213	10360	60.33	20240805	0.78	N	084010	1000	246 억	1437231	N	N	214	N	N
95	20241213	110653	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16440	-110	5	-0.66	663421010	40427	54.94	16550	16650	16160	21500	11590	16550	16410.34	6.14	0	-13536	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3849	5.58	0.46	12	0.17	2948.00	35857.00	16650	20241213	-1.26	10360	20240805	58.69	16650	-1.26	20241213	10360	58.69	20240805	16650	-1.26	20241213	10360	58.69	20240805	0.78	N	084010	1000	246 억	1437231	N	N	214	N	N
96	20241213	100651	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16220	-330	5	-1.99	415197410	25289	34.37	16550	16650	16160	21500	11590	16550	16418.10	6.14	0	-9900	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3798	5.50	0.45	12	0.11	2948.00	35857.00	16650	20241213	-2.58	10360	20240805	56.56	16650	-2.58	20241213	10360	56.56	20240805	16650	-2.58	20241213	10360	56.56	20240805	0.78	N	084010	1000	246 억	1437231	N	N	214	N	N
97	20241213	090655	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16520	-30	5	-0.18	20593300	1245	1.69	16550	16650	16520	21500	11590	16550	16540.80	6.14	0	-264	16816	16682	16416	16282	16016	16750	16350	246	4950	1000	12240	10	1	23414397	3868	5.60	0.46	12	0.01	2948.00	35857.00	16650	20241213	-0.78	10360	20240805	59.46	16650	-0.78	20241213	10360	59.46	20240805	16650	-0.78	20241213	10360	59.46	20240805	0.78	N	084010	1000	246 억	1437231	N	N	214	N	N
98	20241212	160658	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16550	400	2	2.48	1200060210	73537	76.47	16280	16550	16150	20950	11310	16150	16318.82	6.07	0	16371	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3875	5.61	0.46	12	0.31	2948.00	35857.00	16550	20241212	0.00	10360	20240805	59.75	16550	0.00	20241212	10360	59.75	20240805	16550	0.00	20241212	10360	59.75	20240805	0.86	N	084010	1000	246 억	1422046	N	N	214	N	N
99	20241212	150650	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16490	340	2	2.11	1093977890	67116	69.80	16280	16490	16150	20950	11310	16150	16299.81	6.07	0	11483	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3861	5.59	0.46	12	0.29	2948.00	35857.00	16490	20241212	0.00	10360	20240805	59.17	16490	0.00	20241212	10360	59.17	20240805	16490	0.00	20241212	10360	59.17	20240805	0.86	N	084010	1000	246 억	1422046	N	N	0	N	N
100	20241212	140649	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16430	280	2	1.73	1032539770	63381	65.91	16280	16450	16150	20950	11310	16150	16291.00	6.07	0	9437	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3847	5.57	0.46	12	0.27	2948.00	35857.00	16450	20241212	-0.12	10360	20240805	58.59	16450	-0.12	20241212	10360	58.59	20240805	16450	-0.12	20241212	10360	58.59	20240805	0.86	N	084010	1000	246 억	1422046	N	N	0	N	N
101	20241212	130646	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16380	230	2	1.42	870632420	53513	55.65	16280	16450	16150	20950	11310	16150	16269.55	6.07	0	8496	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3835	5.56	0.46	12	0.23	2948.00	35857.00	16450	20241212	-0.43	10360	20240805	58.11	16450	-0.43	20241212	10360	58.11	20240805	16450	-0.43	20241212	10360	58.11	20240805	0.86	N	084010	1000	246 억	1422046	N	N	0	N	N
102	20241212	120635	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16360	210	2	1.30	756166230	46517	48.37	16280	16450	16150	20950	11310	16150	16255.70	6.07	0	7023	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3831	5.55	0.46	12	0.20	2948.00	35857.00	16450	20241212	-0.55	10360	20240805	57.92	16450	-0.55	20241212	10360	57.92	20240805	16450	-0.55	20241212	10360	57.92	20240805	0.86	N	084010	1000	246 억	1422046	N	N	0	N	N
103	20241212	110646	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16290	140	2	0.87	618359130	38095	39.62	16280	16300	16150	20950	11310	16150	16232.03	6.07	0	2437	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3814	5.53	0.45	12	0.16	2948.00	35857.00	16300	20241212	-0.06	10360	20240805	57.24	16300	-0.06	20241212	10360	57.24	20240805	16300	-0.06	20241212	10360	57.24	20240805	0.86	N	084010	1000	246 억	1422046	N	N	0	N	N
104	20241212	100644	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16230	80	2	0.50	245212330	15122	15.73	16280	16280	16150	20950	11310	16150	16215.60	6.07	0	1537	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3800	5.51	0.45	12	0.06	2948.00	35857.00	16280	20241212	-0.31	10360	20240805	56.66	16280	-0.31	20241212	10360	56.66	20240805	16280	-0.31	20241212	10360	56.66	20240805	0.86	N	084010	1000	246 억	1422046	N	N	0	N	N
105	20241212	090650	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16190	40	2	0.25	4681290	288	0.30	16280	16280	16160	20950	11310	16150	16254.48	6.07	0	-86	16403	16276	16033	15906	15663	16340	15970	246	4800	1000	11950	10	1	23414397	3791	5.49	0.45	12	0.00	2948.00	35857.00	16280	20241212	-0.55	10360	20240805	56.27	16280	-0.55	20241212	10360	56.27	20240805	16280	-0.55	20241212	10360	56.27	20240805	0.86	N	084010	1000	246 억	1422046	N	N	0	N	N
106	20241211	160643	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16150	350	2	2.22	1542694210	96123	205.99	15800	16160	15790	20500	11060	15800	16049.18	5.95	0	27665	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3781	5.48	0.45	12	0.41	2948.00	35857.00	16160	20241211	-0.06	10360	20240805	55.89	16160	-0.06	20241211	10360	55.89	20240805	16160	-0.06	20241211	10360	55.89	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
107	20241211	150540	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16150	350	2	2.22	1483322150	92442	198.10	15800	16160	15790	20500	11060	15800	16045.99	5.95	0	28762	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3781	5.48	0.45	12	0.39	2948.00	35857.00	16160	20241211	-0.06	10360	20240805	55.89	16160	-0.06	20241211	10360	55.89	20240805	16160	-0.06	20241211	10360	55.89	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
108	20241211	140649	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16120	320	2	2.03	1273229100	79402	170.16	15800	16150	15790	20500	11060	15800	16035.24	5.95	0	31145	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3774	5.47	0.45	12	0.34	2948.00	35857.00	16150	20241211	-0.19	10360	20240805	55.60	16150	-0.19	20241211	10360	55.60	20240805	16150	-0.19	20241211	10360	55.60	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
109	20241211	130651	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16120	320	2	2.03	1140332450	71159	152.49	15800	16140	15790	20500	11060	15800	16025.15	5.95	0	30456	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3774	5.47	0.45	12	0.30	2948.00	35857.00	16140	20241211	-0.12	10360	20240805	55.60	16140	-0.12	20241211	10360	55.60	20240805	16140	-0.12	20241211	10360	55.60	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
110	20241211	120652	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16100	300	2	1.90	1025280170	64020	137.19	15800	16140	15790	20500	11060	15800	16015.01	5.95	0	29898	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3770	5.46	0.45	12	0.27	2948.00	35857.00	16140	20241211	-0.25	10360	20240805	55.41	16140	-0.25	20241211	10360	55.41	20240805	16140	-0.25	20241211	10360	55.41	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
111	20241211	110648	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	16060	260	2	1.65	881510980	55091	118.06	15800	16120	15790	20500	11060	15800	16001.01	5.95	0	26344	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3760	5.45	0.45	12	0.24	2948.00	35857.00	16120	20241211	-0.37	10360	20240805	55.02	16120	-0.37	20241211	10360	55.02	20240805	16120	-0.37	20241211	10360	55.02	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
112	20241211	100651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15940	140	2	0.89	229229870	14412	30.88	15800	15950	15790	20500	11060	15800	15905.52	5.95	0	4871	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3732	5.41	0.44	12	0.06	2948.00	35857.00	15980	20241206	-0.25	10360	20240805	53.86	15980	-0.25	20241206	10360	53.86	20240805	15980	-0.25	20241206	10360	53.86	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
113	20241211	090654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15800	0	3	0.00	4092110	259	0.56	15800	15800	15790	20500	11060	15800	15799.65	5.95	0	187	16113	15956	15693	15536	15273	16035	15615	246	4700	1000	11690	10	1	23414397	3699	5.36	0.44	12	0.00	2948.00	35857.00	15980	20241206	-1.13	10360	20240805	52.51	15980	-1.13	20241206	10360	52.51	20240805	15980	-1.13	20241206	10360	52.51	20240805	0.88	N	084010	1000	246 억	1393253	N	N	0	N	N
114	20241210	160645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15800	280	2	1.80	735112240	46649	104.37	15430	15850	15430	20150	10870	15520	15758.41	5.90	0	9249	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3699	5.36	0.44	12	0.20	2948.00	35857.00	15980	20241206	-1.13	10360	20240805	52.51	15980	-1.13	20241206	10360	52.51	20240805	15980	-1.13	20241206	10360	52.51	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
115	20241210	150646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15760	240	2	1.55	724477860	45976	102.86	15430	15850	15430	20150	10870	15520	15757.78	5.90	0	8635	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3690	5.35	0.44	12	0.20	2948.00	35857.00	15980	20241206	-1.38	10360	20240805	52.12	15980	-1.38	20241206	10360	52.12	20240805	15980	-1.38	20241206	10360	52.12	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
116	20241210	140646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15760	240	2	1.55	625026480	39674	88.76	15430	15850	15430	20150	10870	15520	15754.10	5.90	0	6601	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3690	5.35	0.44	12	0.17	2948.00	35857.00	15980	20241206	-1.38	10360	20240805	52.12	15980	-1.38	20241206	10360	52.12	20240805	15980	-1.38	20241206	10360	52.12	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
117	20241210	130645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15750	230	2	1.48	428414780	27198	60.85	15430	15850	15430	20150	10870	15520	15751.77	5.90	0	5566	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3688	5.34	0.44	12	0.12	2948.00	35857.00	15980	20241206	-1.44	10360	20240805	52.03	15980	-1.44	20241206	10360	52.03	20240805	15980	-1.44	20241206	10360	52.03	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
118	20241210	120645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15790	270	2	1.74	320800940	20373	45.58	15430	15850	15430	20150	10870	15520	15746.47	5.90	0	4251	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3697	5.36	0.44	12	0.09	2948.00	35857.00	15980	20241206	-1.19	10360	20240805	52.41	15980	-1.19	20241206	10360	52.41	20240805	15980	-1.19	20241206	10360	52.41	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
119	20241210	110644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15830	310	2	2.00	303578560	19285	43.15	15430	15850	15430	20150	10870	15520	15741.79	5.90	0	3871	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3706	5.37	0.44	12	0.08	2948.00	35857.00	15980	20241206	-0.94	10360	20240805	52.80	15980	-0.94	20241206	10360	52.80	20240805	15980	-0.94	20241206	10360	52.80	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
120	20241210	100645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15780	260	2	1.68	183613130	11688	26.15	15430	15830	15430	20150	10870	15520	15709.67	5.90	0	2185	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3695	5.35	0.44	12	0.05	2948.00	35857.00	15980	20241206	-1.25	10360	20240805	52.32	15980	-1.25	20241206	10360	52.32	20240805	15980	-1.25	20241206	10360	52.32	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
121	20241210	090649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15790	270	2	1.74	19876490	1278	2.86	15430	15790	15430	20150	10870	15520	15553.02	5.90	0	431	15926	15722	15596	15392	15266	15660	15330	246	4630	1000	11480	10	1	23414397	3697	5.36	0.44	12	0.01	2948.00	35857.00	15980	20241206	-1.19	10360	20240805	52.41	15980	-1.19	20241206	10360	52.41	20240805	15980	-1.19	20241206	10360	52.41	20240805	0.84	N	084010	1000	246 억	1382330	N	N	0	N	N
122	20241209	160643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15520	-330	5	-2.08	695865410	44677	78.01	15800	15800	15470	20600	11100	15850	15575.47	5.96	0	-13220	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3634	5.26	0.43	12	0.19	2948.00	35857.00	15980	20241206	-2.88	10360	20240805	49.81	15980	-2.88	20241206	10360	49.81	20240805	15980	-2.88	20241206	10360	49.81	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
123	20241209	150644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15510	-340	5	-2.15	641398870	41166	71.88	15800	15800	15480	20600	11100	15850	15580.79	5.96	0	-13257	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3632	5.26	0.43	12	0.18	2948.00	35857.00	15980	20241206	-2.94	10360	20240805	49.71	15980	-2.94	20241206	10360	49.71	20240805	15980	-2.94	20241206	10360	49.71	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
124	20241209	140644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15570	-280	5	-1.77	609601510	39117	68.30	15800	15800	15480	20600	11100	15850	15584.06	5.96	0	-11931	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3646	5.28	0.43	12	0.17	2948.00	35857.00	15980	20241206	-2.57	10360	20240805	50.29	15980	-2.57	20241206	10360	50.29	20240805	15980	-2.57	20241206	10360	50.29	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
125	20241209	130646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15540	-310	5	-1.96	443801250	28447	49.67	15800	15800	15500	20600	11100	15850	15600.99	5.96	0	-7600	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3639	5.27	0.43	12	0.12	2948.00	35857.00	15980	20241206	-2.75	10360	20240805	50.00	15980	-2.75	20241206	10360	50.00	20240805	15980	-2.75	20241206	10360	50.00	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
126	20241209	120643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15600	-250	5	-1.58	345714150	22138	38.65	15800	15800	15500	20600	11100	15850	15616.32	5.96	0	-5095	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3653	5.29	0.44	12	0.09	2948.00	35857.00	15980	20241206	-2.38	10360	20240805	50.58	15980	-2.38	20241206	10360	50.58	20240805	15980	-2.38	20241206	10360	50.58	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
127	20241209	110644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15640	-210	5	-1.32	293824330	18807	32.84	15800	15800	15500	20600	11100	15850	15623.14	5.96	0	-3612	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3662	5.31	0.44	12	0.08	2948.00	35857.00	15980	20241206	-2.13	10360	20240805	50.97	15980	-2.13	20241206	10360	50.97	20240805	15980	-2.13	20241206	10360	50.97	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
128	20241209	100642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15650	-200	5	-1.26	213369660	13668	23.86	15800	15800	15500	20600	11100	15850	15610.89	5.96	0	-3673	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3664	5.31	0.44	12	0.06	2948.00	35857.00	15980	20241206	-2.07	10360	20240805	51.06	15980	-2.07	20241206	10360	51.06	20240805	15980	-2.07	20241206	10360	51.06	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
129	20241209	090639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15600	-250	5	-1.58	28940070	1847	3.22	15800	15800	15590	20600	11100	15850	15668.69	5.96	0	-1566	16156	16002	15826	15672	15496	15915	15585	246	4750	1000	11720	10	1	23414397	3653	5.29	0.44	12	0.01	2948.00	35857.00	15980	20241206	-2.38	10360	20240805	50.58	15980	-2.38	20241206	10360	50.58	20240805	15980	-2.38	20241206	10360	50.58	20240805	0.87	N	084010	1000	246 억	1395564	N	N	0	N	N
130	20241206	160637	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15850	-10	5	-0.06	902981020	57245	109.94	15980	15980	15650	20600	11110	15860	15773.97	6.03	0	-18660	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3711	5.38	0.44	12	0.24	2948.00	35857.00	15980	20241206	-0.81	10360	20240805	52.99	15980	-0.81	20241206	10360	52.99	20240805	15980	-0.81	20241206	10360	52.99	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
131	20241206	150641	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15810	-50	5	-0.32	851512560	53988	103.69	15980	15980	15650	20600	11110	15860	15772.26	6.03	0	-19146	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3702	5.36	0.44	12	0.23	2948.00	35857.00	15980	20241206	-1.06	10360	20240805	52.61	15980	-1.06	20241206	10360	52.61	20240805	15980	-1.06	20241206	10360	52.61	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
132	20241206	140639	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15760	-100	5	-0.63	832602840	52790	101.39	15980	15980	15650	20600	11110	15860	15771.98	6.03	0	-19471	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3690	5.35	0.44	12	0.23	2948.00	35857.00	15980	20241206	-1.38	10360	20240805	52.12	15980	-1.38	20241206	10360	52.12	20240805	15980	-1.38	20241206	10360	52.12	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
133	20241206	130639	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15750	-110	5	-0.69	663203280	42044	80.75	15980	15980	15650	20600	11110	15860	15774.03	6.03	0	-18308	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3688	5.34	0.44	12	0.18	2948.00	35857.00	15980	20241206	-1.44	10360	20240805	52.03	15980	-1.44	20241206	10360	52.03	20240805	15980	-1.44	20241206	10360	52.03	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
134	20241206	120636	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15760	-100	5	-0.63	630479520	39967	76.76	15980	15980	15650	20600	11110	15860	15775.00	6.03	0	-17656	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3690	5.35	0.44	12	0.17	2948.00	35857.00	15980	20241206	-1.38	10360	20240805	52.12	15980	-1.38	20241206	10360	52.12	20240805	15980	-1.38	20241206	10360	52.12	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
135	20241206	110637	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15700	-160	5	-1.01	592920020	37577	72.17	15980	15980	15650	20600	11110	15860	15778.80	6.03	0	-16695	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3676	5.33	0.44	12	0.16	2948.00	35857.00	15980	20241206	-1.75	10360	20240805	51.54	15980	-1.75	20241206	10360	51.54	20240805	15980	-1.75	20241206	10360	51.54	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
136	20241206	100634	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15770	-90	5	-0.57	317161760	20034	38.48	15980	15980	15740	20600	11110	15860	15831.18	6.03	0	-6187	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3692	5.35	0.44	12	0.09	2948.00	35857.00	15980	20241206	-1.31	10360	20240805	52.22	15980	-1.31	20241206	10360	52.22	20240805	15980	-1.31	20241206	10360	52.22	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
137	20241206	090639	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15890	30	2	0.19	12058330	758	1.46	15980	15980	15850	20600	11110	15860	15908.09	6.03	0	31	16173	16016	15793	15636	15413	16095	15715	246	4740	1000	11730	10	1	23414397	3721	5.39	0.44	12	0.00	2948.00	35857.00	15980	20241206	-0.56	10360	20240805	53.38	15980	-0.56	20241206	10360	53.38	20240805	15980	-0.56	20241206	10360	53.38	20240805	0.90	N	084010	1000	246 억	1412679	N	N	0	N	N
138	20241205	160628	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15860	160	2	1.02	822454920	52037	92.01	15700	15950	15570	20400	10990	15700	15805.19	5.97	0	14469	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3714	5.38	0.44	12	0.22	2948.00	35857.00	15950	20241205	-0.56	10360	20240805	53.09	15950	-0.56	20241205	10360	53.09	20240805	15950	-0.56	20241205	10360	53.09	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
139	20241205	150631	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15790	90	2	0.57	809578190	51225	90.58	15700	15950	15570	20400	10990	15700	15804.36	5.97	0	14454	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3697	5.36	0.44	12	0.22	2948.00	35857.00	15950	20241205	-1.00	10360	20240805	52.41	15950	-1.00	20241205	10360	52.41	20240805	15950	-1.00	20241205	10360	52.41	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
140	20241205	140623	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15930	230	2	1.46	717649410	45418	80.31	15700	15950	15570	20400	10990	15700	15800.99	5.97	0	13657	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3730	5.40	0.44	12	0.19	2948.00	35857.00	15950	20241205	-0.13	10360	20240805	53.76	15950	-0.13	20241205	10360	53.76	20240805	15950	-0.13	20241205	10360	53.76	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
141	20241205	130628	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15840	140	2	0.89	458215960	29078	51.42	15700	15890	15570	20400	10990	15700	15758.17	5.97	0	7931	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3709	5.37	0.44	12	0.12	2948.00	35857.00	15890	20241205	-0.31	10360	20240805	52.90	15890	-0.31	20241205	10360	52.90	20240805	15890	-0.31	20241205	10360	52.90	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
142	20241205	120629	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	15850	150	2	0.96	452335890	28707	50.76	15700	15890	15570	20400	10990	15700	15756.99	5.97	0	7904	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3711	5.38	0.44	12	0.12	2948.00	35857.00	15890	20241205	-0.25	10360	20240805	52.99	15890	-0.25	20241205	10360	52.99	20240805	15890	-0.25	20241205	10360	52.99	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
143	20241205	110628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15740	40	2	0.25	260554870	16579	29.32	15700	15780	15570	20400	10990	15700	15715.96	5.97	0	2526	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3685	5.34	0.44	12	0.07	2948.00	35857.00	15800	20241104	-0.38	10360	20240805	51.93	15800	-0.38	20241104	10360	51.93	20240805	15800	-0.38	20241104	10360	51.93	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
144	20241205	100625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15780	80	2	0.51	142017220	9046	16.00	15700	15780	15570	20400	10990	15700	15699.45	5.97	0	575	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3695	5.35	0.44	12	0.04	2948.00	35857.00	15800	20241104	-0.13	10360	20240805	52.32	15800	-0.13	20241104	10360	52.32	20240805	15800	-0.13	20241104	10360	52.32	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
145	20241205	090629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15680	-20	5	-0.13	3828610	244	0.43	15700	15700	15680	20400	10990	15700	15691.02	5.97	0	-39	15993	15846	15643	15496	15293	15920	15570	246	4700	1000	11610	10	1	23414397	3671	5.32	0.44	12	0.00	2948.00	35857.00	15800	20241104	-0.76	10360	20240805	51.35	15800	-0.76	20241104	10360	51.35	20240805	15800	-0.76	20241104	10360	51.35	20240805	0.92	N	084010	1000	246 억	1397644	N	N	0	N	N
146	20241204	160618	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15700	10	2	0.06	886506750	56553	165.31	15500	15790	15440	20350	10990	15690	15675.68	5.96	0	7052	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3676	5.33	0.44	12	0.24	2948.00	35857.00	15800	20241104	-0.63	10360	20240805	51.54	15800	-0.63	20241104	10360	51.54	20240805	15800	-0.63	20241104	10360	51.54	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
147	20241204	150619	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15700	10	2	0.06	867548730	55344	161.77	15500	15790	15440	20350	10990	15690	15675.57	5.96	0	6938	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3676	5.33	0.44	12	0.24	2948.00	35857.00	15800	20241104	-0.63	10360	20240805	51.54	15800	-0.63	20241104	10360	51.54	20240805	15800	-0.63	20241104	10360	51.54	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
148	20241204	140618	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15590	-100	5	-0.64	778238010	49634	145.08	15500	15790	15440	20350	10990	15690	15679.53	5.96	0	5656	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3650	5.29	0.43	12	0.21	2948.00	35857.00	15800	20241104	-1.33	10360	20240805	50.48	15800	-1.33	20241104	10360	50.48	20240805	15800	-1.33	20241104	10360	50.48	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
149	20241204	130615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15710	20	2	0.13	582883550	37139	108.56	15500	15790	15440	20350	10990	15690	15694.65	5.96	0	6142	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3678	5.33	0.44	12	0.16	2948.00	35857.00	15800	20241104	-0.57	10360	20240805	51.64	15800	-0.57	20241104	10360	51.64	20240805	15800	-0.57	20241104	10360	51.64	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
150	20241204	120613	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15720	30	2	0.19	482871200	30766	89.93	15500	15790	15440	20350	10990	15690	15694.96	5.96	0	4342	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3681	5.33	0.44	12	0.13	2948.00	35857.00	15800	20241104	-0.51	10360	20240805	51.74	15800	-0.51	20241104	10360	51.74	20240805	15800	-0.51	20241104	10360	51.74	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
151	20241204	110605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15730	40	2	0.25	384184080	24492	71.59	15500	15790	15440	20350	10990	15690	15686.10	5.96	0	1701	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3683	5.34	0.44	12	0.10	2948.00	35857.00	15800	20241104	-0.44	10360	20240805	51.83	15800	-0.44	20241104	10360	51.83	20240805	15800	-0.44	20241104	10360	51.83	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
152	20241204	100610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15720	30	2	0.19	218726500	13971	40.84	15500	15790	15440	20350	10990	15690	15655.75	5.96	0	715	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3681	5.33	0.44	12	0.06	2948.00	35857.00	15800	20241104	-0.51	10360	20240805	51.74	15800	-0.51	20241104	10360	51.74	20240805	15800	-0.51	20241104	10360	51.74	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
153	20241204	090618	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15570	-120	5	-0.76	33035690	2132	6.23	15500	15630	15440	20350	10990	15690	15495.16	5.96	0	389	15856	15772	15626	15542	15396	15815	15585	246	4660	1000	11610	10	1	23414397	3646	5.28	0.43	12	0.01	2948.00	35857.00	15800	20241104	-1.46	10360	20240805	50.29	15800	-1.46	20241104	10360	50.29	20240805	15800	-1.46	20241104	10360	50.29	20240805	0.88	N	084010	1000	246 억	1396161	N	N	6	N	N
154	20241203	160644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15690	190	2	1.23	533675430	34211	42.55	15550	15710	15480	20150	10850	15500	15599.53	5.91	0	11721	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3674	5.32	0.44	12	0.15	2948.00	35857.00	15800	20241104	-0.70	10360	20240805	51.45	15800	-0.70	20241104	10360	51.45	20240805	15800	-0.70	20241104	10360	51.45	20240805	0.85	N	084010	1000	246 억	1384433	N	N	6	N	N
155	20241203	150709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15690	190	2	1.23	527745380	33833	42.08	15550	15710	15480	20150	10850	15500	15598.54	5.91	0	11693	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3674	5.32	0.44	12	0.14	2948.00	35857.00	15800	20241104	-0.70	10360	20240805	51.45	15800	-0.70	20241104	10360	51.45	20240805	15800	-0.70	20241104	10360	51.45	20240805	0.85	N	084010	1000	246 억	1384433	N	N	0	N	N
156	20241203	140654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15680	180	2	1.16	436599580	28018	34.85	15550	15680	15480	20150	10850	15500	15582.82	5.91	0	8331	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3671	5.32	0.44	12	0.12	2948.00	35857.00	15800	20241104	-0.76	10360	20240805	51.35	15800	-0.76	20241104	10360	51.35	20240805	15800	-0.76	20241104	10360	51.35	20240805	0.85	N	084010	1000	246 억	1384433	N	N	0	N	N
157	20241203	130655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15610	110	2	0.71	282489040	18173	22.60	15550	15640	15480	20150	10850	15500	15544.44	5.91	0	4502	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3655	5.30	0.44	12	0.08	2948.00	35857.00	15800	20241104	-1.20	10360	20240805	50.68	15800	-1.20	20241104	10360	50.68	20240805	15800	-1.20	20241104	10360	50.68	20240805	0.85	N	084010	1000	246 억	1384433	N	N	0	N	N
158	20241203	120707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15590	90	2	0.58	225509540	14522	18.06	15550	15620	15480	20150	10850	15500	15528.82	5.91	0	3487	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3650	5.29	0.43	12	0.06	2948.00	35857.00	15800	20241104	-1.33	10360	20240805	50.48	15800	-1.33	20241104	10360	50.48	20240805	15800	-1.33	20241104	10360	50.48	20240805	0.85	N	084010	1000	246 억	1384433	N	N	0	N	N
159	20241203	110649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15600	100	2	0.65	213271660	13737	17.09	15550	15600	15480	20150	10850	15500	15525.34	5.91	0	3164	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3653	5.29	0.44	12	0.06	2948.00	35857.00	15800	20241104	-1.27	10360	20240805	50.58	15800	-1.27	20241104	10360	50.58	20240805	15800	-1.27	20241104	10360	50.58	20240805	0.85	N	084010	1000	246 억	1384433	N	N	0	N	N
160	20241203	100638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15500	0	3	0.00	86200790	5561	6.92	15550	15550	15480	20150	10850	15500	15500.95	5.91	0	-53	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3629	5.26	0.43	12	0.02	2948.00	35857.00	15800	20241104	-1.90	10360	20240805	49.61	15800	-1.90	20241104	10360	49.61	20240805	15800	-1.90	20241104	10360	49.61	20240805	0.85	N	084010	1000	246 억	1384433	N	N	0	N	N
161	20241203	090634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15540	40	2	0.26	248700	16	0.02	15550	15550	15540	20150	10850	15500	15543.75	5.91	0	9	15726	15612	15406	15292	15086	15510	15190	246	4650	1000	11470	10	1	23414397	3639	5.27	0.43	12	0.00	2948.00	35857.00	15800	20241104	-1.65	10360	20240805	50.00	15800	-1.65	20241104	10360	50.00	20240805	15800	-1.65	20241104	10360	50.00	20240805	0.85	N	084010	1000	246 억	1384433	N	N	0	N	N
162	20241202	160621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15500	-10	5	-0.06	1235037000	80401	205.94	15510	15520	15200	20150	10860	15510	15360.87	6.00	0	-20898	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3629	5.26	0.43	12	0.34	2948.00	35857.00	15800	20241104	-1.90	10360	20240805	49.61	15800	-1.90	20241104	10360	49.61	20240805	15800	-1.90	20241104	10360	49.61	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N
163	20241202	150709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15360	-150	5	-0.97	1106349230	72063	184.58	15510	15520	15200	20150	10860	15510	15352.41	6.00	0	-14880	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3596	5.21	0.43	12	0.31	2948.00	35857.00	15800	20241104	-2.78	10360	20240805	48.26	15800	-2.78	20241104	10360	48.26	20240805	15800	-2.78	20241104	10360	48.26	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N
164	20241202	140648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15370	-140	5	-0.90	886148310	57669	147.71	15510	15520	15200	20150	10860	15510	15365.98	6.00	0	-14134	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3599	5.21	0.43	12	0.25	2948.00	35857.00	15800	20241104	-2.72	10360	20240805	48.36	15800	-2.72	20241104	10360	48.36	20240805	15800	-2.72	20241104	10360	48.36	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N
165	20241202	130635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15270	-240	5	-1.55	797104950	51857	132.83	15510	15520	15200	20150	10860	15510	15371.07	6.00	0	-15380	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3575	5.18	0.43	12	0.22	2948.00	35857.00	15800	20241104	-3.35	10360	20240805	47.39	15800	-3.35	20241104	10360	47.39	20240805	15800	-3.35	20241104	10360	47.39	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N
166	20241202	120649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15260	-250	5	-1.61	704846690	45809	117.34	15510	15520	15200	20150	10860	15510	15386.50	6.00	0	-15358	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3573	5.18	0.43	12	0.20	2948.00	35857.00	15800	20241104	-3.42	10360	20240805	47.30	15800	-3.42	20241104	10360	47.30	20240805	15800	-3.42	20241104	10360	47.30	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N
167	20241202	110616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15430	-80	5	-0.52	438125930	28376	72.68	15510	15520	15380	20150	10860	15510	15439.89	6.00	0	-7935	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3613	5.23	0.43	12	0.12	2948.00	35857.00	15800	20241104	-2.34	10360	20240805	48.94	15800	-2.34	20241104	10360	48.94	20240805	15800	-2.34	20241104	10360	48.94	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N
168	20241202	100619	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15460	-50	5	-0.32	220145660	14235	36.46	15510	15520	15450	20150	10860	15510	15464.93	6.00	0	-1559	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3620	5.24	0.43	12	0.06	2948.00	35857.00	15800	20241104	-2.15	10360	20240805	49.23	15800	-2.15	20241104	10360	49.23	20240805	15800	-2.15	20241104	10360	49.23	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N
169	20241202	090617	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15510	0	3	0.00	1380390	89	0.23	15510	15510	15510	20150	10860	15510	15510.00	6.00	0	0	15650	15580	15500	15430	15350	15540	15390	246	4640	1000	11470	10	1	23414397	3632	5.26	0.43	12	0.00	2948.00	35857.00	15800	20241104	-1.84	10360	20240805	49.71	15800	-1.84	20241104	10360	49.71	20240805	15800	-1.84	20241104	10360	49.71	20240805	0.85	N	084010	1000	246 억	1404515	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History