KissMeData/007280/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160230	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
3	20241231	150231	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
4	20241231	140230	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
5	20241231	130230	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
6	20241231	120230	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
7	20241231	110230	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
8	20241231	100231	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
9	20241231	090232	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57102437	33871	37.92	1695	1695	1625	2200	1187	1695	1685.88	0.46	-5047	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	1	N	N
10	20241230	160229	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-10	5	-0.59	57058702	33845	37.89	1695	1695	1625	2200	1187	1695	1685.88	0.47	0	12688	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1025	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1940	-13.14	20240523	1218	38.34	20241209	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
11	20241230	150230	57	100.00	KOSPI		금속	N	N	N	N	N	1688	-7	5	-0.41	51903510	30786	34.46	1695	1695	1625	2200	1187	1695	1685.95	0.47	0	12376	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1027	3.64	0.45	12	0.05	464.00	3738.00	1940	20240523	-12.99	1218	20241209	38.59	1940	-12.99	20240523	1218	38.59	20241209	1940	-12.99	20240523	1218	38.59	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
12	20241230	140230	57	100.00	KOSPI		금속	N	N	N	N	N	1695	0	3	0.00	45101301	26742	29.94	1695	1695	1625	2200	1187	1695	1686.53	0.47	0	10505	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1031	3.65	0.45	12	0.04	464.00	3738.00	1940	20240523	-12.63	1218	20241209	39.16	1940	-12.63	20240523	1218	39.16	20241209	1940	-12.63	20240523	1218	39.16	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
13	20241230	130230	57	100.00	KOSPI		금속	N	N	N	N	N	1694	-1	5	-0.06	37649106	22343	25.01	1695	1695	1625	2200	1187	1695	1685.05	0.47	0	8306	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1030	3.65	0.45	12	0.04	464.00	3738.00	1940	20240523	-12.68	1218	20241209	39.08	1940	-12.68	20240523	1218	39.08	20241209	1940	-12.68	20240523	1218	39.08	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
14	20241230	120229	57	100.00	KOSPI		금속	N	N	N	N	N	1695	0	3	0.00	29980029	17814	19.94	1695	1695	1625	2200	1187	1695	1682.95	0.47	0	6655	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1031	3.65	0.45	12	0.03	464.00	3738.00	1940	20240523	-12.63	1218	20241209	39.16	1940	-12.63	20240523	1218	39.16	20241209	1940	-12.63	20240523	1218	39.16	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
15	20241230	110230	57	100.00	KOSPI		금속	N	N	N	N	N	1690	-5	5	-0.29	23261837	13846	15.50	1695	1695	1625	2200	1187	1695	1680.04	0.47	0	5113	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1028	3.64	0.45	12	0.02	464.00	3738.00	1940	20240523	-12.89	1218	20241209	38.75	1940	-12.89	20240523	1218	38.75	20241209	1940	-12.89	20240523	1218	38.75	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
16	20241230	100231	57	100.00	KOSPI		금속	N	N	N	N	N	1664	-31	5	-1.83	12068181	7187	8.05	1695	1695	1625	2200	1187	1695	1679.17	0.47	0	2923	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1012	3.59	0.45	12	0.01	464.00	3738.00	1940	20240523	-14.23	1218	20241209	36.62	1940	-14.23	20240523	1218	36.62	20241209	1940	-14.23	20240523	1218	36.62	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
17	20241230	090231	57	100.00	KOSPI		금속	N	N	N	N	N	1684	-11	5	-0.65	954517	565	0.63	1695	1695	1684	2200	1187	1695	1689.41	0.47	0	-67	1757	1726	1688	1657	1619	1741	1672	304	505	500	1250	1	1	60813311	1024	3.63	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.20	1218	20241209	38.26	1940	-13.20	20240523	1218	38.26	20241209	1940	-13.20	20240523	1218	38.26	20241209	0.10	N	007280	500	304 억	286900	N	N	1	N	N
18	20241227	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1695	7	2	0.41	151433754	89333	51.87	1683	1719	1650	2190	1182	1688	1695.16	0.46	0	33678	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1031	3.65	0.45	12	0.15	464.00	3738.00	1940	20240523	-12.63	1218	20241209	39.16	1940	-12.63	20240523	1218	39.16	20241209	1940	-12.63	20240523	1218	39.16	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
19	20241227	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1689	1	2	0.06	138719574	81826	47.51	1683	1719	1650	2190	1182	1688	1695.30	0.46	0	26271	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1027	3.64	0.45	12	0.13	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1940	-12.94	20240523	1218	38.67	20241209	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
20	20241227	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1690	2	2	0.12	105830862	62314	36.18	1683	1719	1650	2190	1182	1688	1698.35	0.46	0	24735	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1028	3.64	0.45	12	0.10	464.00	3738.00	1940	20240523	-12.89	1218	20241209	38.75	1940	-12.89	20240523	1218	38.75	20241209	1940	-12.89	20240523	1218	38.75	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
21	20241227	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1689	1	2	0.06	100205496	58984	34.25	1683	1719	1650	2190	1182	1688	1698.86	0.46	0	23701	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1027	3.64	0.45	12	0.10	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1940	-12.94	20240523	1218	38.67	20241209	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
22	20241227	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1690	2	2	0.12	87458293	51437	29.87	1683	1719	1650	2190	1182	1688	1700.30	0.46	0	18924	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1028	3.64	0.45	12	0.08	464.00	3738.00	1940	20240523	-12.89	1218	20241209	38.75	1940	-12.89	20240523	1218	38.75	20241209	1940	-12.89	20240523	1218	38.75	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
23	20241227	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1694	6	2	0.36	80417476	47270	27.45	1683	1719	1650	2190	1182	1688	1701.24	0.46	0	18607	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1030	3.65	0.45	12	0.08	464.00	3738.00	1940	20240523	-12.68	1218	20241209	39.08	1940	-12.68	20240523	1218	39.08	20241209	1940	-12.68	20240523	1218	39.08	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
24	20241227	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1714	26	2	1.54	51888150	30407	17.66	1683	1719	1650	2190	1182	1688	1706.45	0.46	0	14791	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1042	3.69	0.46	12	0.05	464.00	3738.00	1940	20240523	-11.65	1218	20241209	40.72	1940	-11.65	20240523	1218	40.72	20241209	1940	-11.65	20240523	1218	40.72	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
25	20241227	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1688	0	3	0.00	1532077	913	0.53	1683	1688	1650	2190	1182	1688	1678.07	0.46	0	-90	1748	1717	1659	1628	1570	1733	1644	304	502	500	1240	1	1	60813311	1027	3.64	0.45	12	0.00	464.00	3738.00	1940	20240523	-12.99	1218	20241209	38.59	1940	-12.99	20240523	1218	38.59	20241209	1940	-12.99	20240523	1218	38.59	20241209	0.10	N	007280	500	304 억	279670	N	N	1	N	N
26	20241226	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1688	73	2	4.52	281396599	168631	132.10	1630	1690	1601	2095	1131	1615	1668.70	0.45	0	3818	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	1027	3.64	0.45	12	0.28	464.00	3738.00	1940	20240523	-12.99	1218	20241209	38.59	1940	-12.99	20240523	1218	38.59	20241209	1940	-12.99	20240523	1218	38.59	20241209	0.10	N	007280	500	304 억	276129	N	N	1	N	N
27	20241226	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1680	65	2	4.02	274672071	164636	128.97	1630	1690	1601	2095	1131	1615	1668.36	0.45	0	3990	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	1022	3.62	0.45	12	0.27	464.00	3738.00	1940	20240523	-13.40	1218	20241209	37.93	1940	-13.40	20240523	1218	37.93	20241209	1940	-13.40	20240523	1218	37.93	20241209	0.10	N	007280	500	304 억	276129	N	N	0	N	N
28	20241226	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1686	71	2	4.40	244835084	146961	115.13	1630	1686	1601	2095	1131	1615	1665.99	0.45	0	3639	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	1025	3.63	0.45	12	0.24	464.00	3738.00	1940	20240523	-13.09	1218	20241209	38.42	1940	-13.09	20240523	1218	38.42	20241209	1940	-13.09	20240523	1218	38.42	20241209	0.10	N	007280	500	304 억	276129	N	N	0	N	N
29	20241226	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1686	71	2	4.40	214515309	128957	101.02	1630	1686	1601	2095	1131	1615	1663.46	0.45	0	2857	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	1025	3.63	0.45	12	0.21	464.00	3738.00	1940	20240523	-13.09	1218	20241209	38.42	1940	-13.09	20240523	1218	38.42	20241209	1940	-13.09	20240523	1218	38.42	20241209	0.10	N	007280	500	304 억	276129	N	N	0	N	N
30	20241226	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1679	64	2	3.96	165172080	99631	78.05	1630	1680	1601	2095	1131	1615	1657.84	0.45	0	1869	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	1021	3.62	0.45	12	0.16	464.00	3738.00	1940	20240523	-13.45	1218	20241209	37.85	1940	-13.45	20240523	1218	37.85	20241209	1940	-13.45	20240523	1218	37.85	20241209	0.10	N	007280	500	304 억	276129	N	N	0	N	N
31	20241226	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1677	62	2	3.84	119507534	72415	56.73	1630	1680	1601	2095	1131	1615	1650.31	0.45	0	1082	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	1020	3.61	0.45	12	0.12	464.00	3738.00	1940	20240523	-13.56	1218	20241209	37.68	1940	-13.56	20240523	1218	37.68	20241209	1940	-13.56	20240523	1218	37.68	20241209	0.10	N	007280	500	304 억	276129	N	N	0	N	N
32	20241226	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1649	34	2	2.11	62046488	37908	29.70	1630	1649	1601	2095	1131	1615	1636.77	0.45	0	1295	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	1003	3.55	0.44	12	0.06	464.00	3738.00	1940	20240523	-15.00	1218	20241209	35.39	1940	-15.00	20240523	1218	35.39	20241209	1940	-15.00	20240523	1218	35.39	20241209	0.10	N	007280	500	304 억	276129	N	N	0	N	N
33	20241226	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1639	24	2	1.49	2930119	1794	1.41	1630	1639	1630	2095	1131	1615	1633.29	0.45	0	-38	1671	1642	1596	1567	1521	1657	1582	304	480	500	1190	1	1	60813311	997	3.53	0.44	12	0.00	464.00	3738.00	1940	20240523	-15.52	1218	20241209	34.56	1940	-15.52	20240523	1218	34.56	20241209	1940	-15.52	20240523	1218	34.56	20241209	0.10	N	007280	500	304 억	276129	N	N	0	N	N
34	20241224	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1615	15	2	0.94	206248743	127638	141.28	1600	1625	1550	2080	1120	1600	1615.89	0.45	0	443	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	982	3.48	0.43	12	0.21	464.00	3738.00	1940	20240523	-16.75	1218	20241209	32.59	1940	-16.75	20240523	1218	32.59	20241209	1940	-16.75	20240523	1218	32.59	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
35	20241224	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1625	25	2	1.56	193583793	119803	132.61	1600	1625	1550	2080	1120	1600	1615.85	0.45	0	687	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	988	3.50	0.43	12	0.20	464.00	3738.00	1940	20240523	-16.24	1218	20241209	33.42	1940	-16.24	20240523	1218	33.42	20241209	1940	-16.24	20240523	1218	33.42	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
36	20241224	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1615	15	2	0.94	172255705	106672	118.07	1600	1625	1550	2080	1120	1600	1614.82	0.45	0	910	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	982	3.48	0.43	12	0.18	464.00	3738.00	1940	20240523	-16.75	1218	20241209	32.59	1940	-16.75	20240523	1218	32.59	20241209	1940	-16.75	20240523	1218	32.59	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
37	20241224	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1616	16	2	1.00	150790279	93457	103.45	1600	1624	1550	2080	1120	1600	1613.47	0.45	0	1000	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	983	3.48	0.43	12	0.15	464.00	3738.00	1940	20240523	-16.70	1218	20241209	32.68	1940	-16.70	20240523	1218	32.68	20241209	1940	-16.70	20240523	1218	32.68	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
38	20241224	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1620	20	2	1.25	92799924	57715	63.88	1600	1620	1550	2080	1120	1600	1607.90	0.45	0	680	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	985	3.49	0.43	12	0.09	464.00	3738.00	1940	20240523	-16.49	1218	20241209	33.00	1940	-16.49	20240523	1218	33.00	20241209	1940	-16.49	20240523	1218	33.00	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
39	20241224	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1610	10	2	0.62	61243005	38139	42.22	1600	1620	1550	2080	1120	1600	1605.78	0.45	0	2381	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	979	3.47	0.43	12	0.06	464.00	3738.00	1940	20240523	-17.01	1218	20241209	32.18	1940	-17.01	20240523	1218	32.18	20241209	1940	-17.01	20240523	1218	32.18	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
40	20241224	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1617	17	2	1.06	32946073	20529	22.72	1600	1620	1550	2080	1120	1600	1604.86	0.45	0	1028	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	983	3.48	0.43	12	0.03	464.00	3738.00	1940	20240523	-16.65	1218	20241209	32.76	1940	-16.65	20240523	1218	32.76	20241209	1940	-16.65	20240523	1218	32.76	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
41	20241224	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	0	3	0.00	1212800	758	0.84	1600	1600	1600	2080	1120	1600	1600.00	0.45	0	-193	1685	1642	1582	1539	1479	1612	1509	304	480	500	1180	1	1	60813311	973	3.45	0.43	12	0.00	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1940	-17.53	20240523	1218	31.36	20241209	1940	-17.53	20240523	1218	31.36	20241209	0.10	N	007280	500	304 억	275645	N	N	66	N	N
42	20241223	160227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	0	3	0.00	143532126	90343	33.12	1625	1625	1522	2080	1120	1600	1588.75	0.45	0	-112	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	973	3.45	0.43	12	0.15	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1940	-17.53	20240523	1218	31.36	20241209	1940	-17.53	20240523	1218	31.36	20241209	0.10	N	007280	500	304 억	275451	N	N	66	N	N
43	20241223	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	0	3	0.00	136287377	85816	31.46	1625	1625	1522	2080	1120	1600	1588.13	0.45	0	125	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	973	3.45	0.43	12	0.14	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1940	-17.53	20240523	1218	31.36	20241209	1940	-17.53	20240523	1218	31.36	20241209	0.10	N	007280	500	304 억	275451	N	N	14	N	N
44	20241223	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1609	9	2	0.56	118605060	74779	27.42	1625	1625	1522	2080	1120	1600	1586.07	0.45	0	1430	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	978	3.47	0.43	12	0.12	464.00	3738.00	1940	20240523	-17.06	1218	20241209	32.10	1940	-17.06	20240523	1218	32.10	20241209	1940	-17.06	20240523	1218	32.10	20241209	0.10	N	007280	500	304 억	275451	N	N	14	N	N
45	20241223	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	-13	5	-0.81	90107607	56996	20.90	1625	1625	1522	2080	1120	1600	1580.95	0.45	0	549	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	965	3.42	0.42	12	0.09	464.00	3738.00	1940	20240523	-18.20	1218	20241209	30.30	1940	-18.20	20240523	1218	30.30	20241209	1940	-18.20	20240523	1218	30.30	20241209	0.10	N	007280	500	304 억	275451	N	N	14	N	N
46	20241223	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1618	18	2	1.12	75831893	48077	17.63	1625	1625	1522	2080	1120	1600	1577.30	0.45	0	-190	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	984	3.49	0.43	12	0.08	464.00	3738.00	1940	20240523	-16.60	1218	20241209	32.84	1940	-16.60	20240523	1218	32.84	20241209	1940	-16.60	20240523	1218	32.84	20241209	0.10	N	007280	500	304 억	275451	N	N	14	N	N
47	20241223	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1571	-29	5	-1.81	63553715	40430	14.82	1625	1625	1522	2080	1120	1600	1571.94	0.45	0	244	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	955	3.39	0.42	12	0.07	464.00	3738.00	1940	20240523	-19.02	1218	20241209	28.98	1940	-19.02	20240523	1218	28.98	20241209	1940	-19.02	20240523	1218	28.98	20241209	0.10	N	007280	500	304 억	275451	N	N	14	N	N
48	20241223	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1550	-50	5	-3.12	43182561	27317	10.02	1625	1625	1522	2080	1120	1600	1580.79	0.45	0	303	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	943	3.34	0.41	12	0.04	464.00	3738.00	1940	20240523	-20.10	1218	20241209	27.26	1940	-20.10	20240523	1218	27.26	20241209	1940	-20.10	20240523	1218	27.26	20241209	0.10	N	007280	500	304 억	275451	N	N	14	N	N
49	20241223	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1604	4	2	0.25	7049749	4377	1.60	1625	1625	1603	2080	1120	1600	1610.63	0.45	0	1006	1649	1624	1582	1557	1515	1637	1570	304	480	500	1180	1	1	60813311	975	3.46	0.43	12	0.01	464.00	3738.00	1940	20240523	-17.32	1218	20241209	31.69	1940	-17.32	20240523	1218	31.69	20241209	1940	-17.32	20240523	1218	31.69	20241209	0.10	N	007280	500	304 억	275451	N	N	14	N	N
50	20241220	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	116	2	7.82	430981174	272414	409.49	1542	1607	1540	1929	1039	1484	1582.06	0.45	0	6814	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	973	3.45	0.43	12	0.45	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1940	-17.53	20240523	1218	31.36	20241209	1940	-17.53	20240523	1218	31.36	20241209	0.10	N	007280	500	304 억	274871	N	N	14	N	N
51	20241220	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	115	2	7.75	403658930	255335	383.81	1542	1607	1540	1929	1039	1484	1580.90	0.45	0	6337	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	972	3.45	0.43	12	0.42	464.00	3738.00	1940	20240523	-17.58	1218	20241209	31.28	1940	-17.58	20240523	1218	31.28	20241209	1940	-17.58	20240523	1218	31.28	20241209	0.10	N	007280	500	304 억	274871	N	N	0	N	N
52	20241220	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	115	2	7.75	367790961	232898	350.09	1542	1607	1540	1929	1039	1484	1579.19	0.45	0	4910	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	972	3.45	0.43	12	0.38	464.00	3738.00	1940	20240523	-17.58	1218	20241209	31.28	1940	-17.58	20240523	1218	31.28	20241209	1940	-17.58	20240523	1218	31.28	20241209	0.10	N	007280	500	304 억	274871	N	N	0	N	N
53	20241220	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1577	93	2	6.27	325607798	206374	310.22	1542	1607	1540	1929	1039	1484	1577.76	0.45	0	3470	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	959	3.40	0.42	12	0.34	464.00	3738.00	1940	20240523	-18.71	1218	20241209	29.47	1940	-18.71	20240523	1218	29.47	20241209	1940	-18.71	20240523	1218	29.47	20241209	0.10	N	007280	500	304 억	274871	N	N	0	N	N
54	20241220	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1579	95	2	6.40	300493627	190462	286.30	1542	1607	1540	1929	1039	1484	1577.71	0.45	0	2519	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	960	3.40	0.42	12	0.31	464.00	3738.00	1940	20240523	-18.61	1218	20241209	29.64	1940	-18.61	20240523	1218	29.64	20241209	1940	-18.61	20240523	1218	29.64	20241209	0.10	N	007280	500	304 억	274871	N	N	0	N	N
55	20241220	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1577	93	2	6.27	273752923	173503	260.80	1542	1607	1540	1929	1039	1484	1577.80	0.45	0	1747	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	959	3.40	0.42	12	0.29	464.00	3738.00	1940	20240523	-18.71	1218	20241209	29.47	1940	-18.71	20240523	1218	29.47	20241209	1940	-18.71	20240523	1218	29.47	20241209	0.10	N	007280	500	304 억	274871	N	N	0	N	N
56	20241220	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1543	59	2	3.98	218323414	138438	208.10	1542	1607	1540	1929	1039	1484	1577.05	0.45	0	1150	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	938	3.33	0.41	12	0.23	464.00	3738.00	1940	20240523	-20.46	1218	20241209	26.68	1940	-20.46	20240523	1218	26.68	20241209	1940	-20.46	20240523	1218	26.68	20241209	0.10	N	007280	500	304 억	274871	N	N	0	N	N
57	20241220	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	114	2	7.68	90952852	58010	87.20	1542	1605	1542	1929	1039	1484	1567.88	0.45	0	2963	1522	1503	1465	1446	1408	1512	1455	304	445	500	1090	1	1	60813311	972	3.44	0.43	12	0.10	464.00	3738.00	1940	20240523	-17.63	1218	20241209	31.20	1940	-17.63	20240523	1218	31.20	20241209	1940	-17.63	20240523	1218	31.20	20241209	0.10	N	007280	500	304 억	274871	N	N	0	N	N
58	20241219	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1484	28	2	1.92	75913888	51590	63.69	1474	1484	1427	1892	1020	1456	1471.48	0.45	0	739	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	902	3.20	0.40	12	0.08	464.00	3738.00	1940	20240523	-23.51	1218	20241209	21.84	1940	-23.51	20240523	1218	21.84	20241209	1940	-23.51	20240523	1218	21.84	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
59	20241219	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1484	28	2	1.92	69593888	47328	58.43	1474	1484	1427	1892	1020	1456	1470.46	0.45	0	1138	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	902	3.20	0.40	12	0.08	464.00	3738.00	1940	20240523	-23.51	1218	20241209	21.84	1940	-23.51	20240523	1218	21.84	20241209	1940	-23.51	20240523	1218	21.84	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
60	20241219	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1479	23	2	1.58	46164845	31499	38.89	1474	1480	1427	1892	1020	1456	1465.60	0.45	0	85	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	899	3.19	0.40	12	0.05	464.00	3738.00	1940	20240523	-23.76	1218	20241209	21.43	1940	-23.76	20240523	1218	21.43	20241209	1940	-23.76	20240523	1218	21.43	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
61	20241219	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1460	4	2	0.27	4143265	2840	3.51	1474	1474	1427	1892	1020	1456	1458.90	0.45	0	-159	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	888	3.15	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.74	1218	20241209	19.87	1940	-24.74	20240523	1218	19.87	20241209	1940	-24.74	20240523	1218	19.87	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
62	20241219	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1457	1	2	0.07	3072756	2104	2.60	1474	1474	1427	1892	1020	1456	1460.44	0.45	0	-197	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	886	3.14	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.90	1218	20241209	19.62	1940	-24.90	20240523	1218	19.62	20241209	1940	-24.90	20240523	1218	19.62	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
63	20241219	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1462	6	2	0.41	3034794	2078	2.57	1474	1474	1427	1892	1020	1456	1460.44	0.45	0	-186	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	889	3.15	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.64	1218	20241209	20.03	1940	-24.64	20240523	1218	20.03	20241209	1940	-24.64	20240523	1218	20.03	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
64	20241219	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1464	8	2	0.55	1380181	947	1.17	1474	1474	1427	1892	1020	1456	1457.42	0.45	0	-100	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	890	3.16	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.54	1218	20241209	20.20	1940	-24.54	20240523	1218	20.20	20241209	1940	-24.54	20240523	1218	20.20	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
65	20241219	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1456	0	3	0.00	0	0	0.00	0	0	0	1892	1020	1456	0.00	0.45	0	0	1480	1467	1447	1434	1414	1458	1425	304	436	500	1070	1	1	60813311	885	3.14	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.95	1218	20241209	19.54	1940	-24.95	20240523	1218	19.54	20241209	1940	-24.95	20240523	1218	19.54	20241209	0.10	N	007280	500	304 억	274309	N	N	0	N	N
66	20241218	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1456	32	2	2.25	117440632	81004	108.25	1460	1460	1427	1851	997	1424	1449.81	0.46	0	-3577	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	885	3.14	0.39	12	0.13	464.00	3738.00	1940	20240523	-24.95	1218	20241209	19.54	1940	-24.95	20240523	1218	19.54	20241209	1940	-24.95	20240523	1218	19.54	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
67	20241218	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1457	33	2	2.32	114885063	79239	105.89	1460	1460	1427	1851	997	1424	1449.86	0.46	0	-2254	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	886	3.14	0.39	12	0.13	464.00	3738.00	1940	20240523	-24.90	1218	20241209	19.62	1940	-24.90	20240523	1218	19.62	20241209	1940	-24.90	20240523	1218	19.62	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
68	20241218	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1453	29	2	2.04	108606266	74931	100.13	1460	1460	1427	1851	997	1424	1449.42	0.46	0	-1667	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	884	3.13	0.39	12	0.12	464.00	3738.00	1940	20240523	-25.10	1218	20241209	19.29	1940	-25.10	20240523	1218	19.29	20241209	1940	-25.10	20240523	1218	19.29	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
69	20241218	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1453	29	2	2.04	108606266	74931	100.13	1460	1460	1427	1851	997	1424	1449.42	0.46	0	-1667	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	884	3.13	0.39	12	0.12	464.00	3738.00	1940	20240523	-25.10	1218	20241209	19.29	1940	-25.10	20240523	1218	19.29	20241209	1940	-25.10	20240523	1218	19.29	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
70	20241218	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1460	36	2	2.53	108324339	74736	99.87	1460	1460	1427	1851	997	1424	1449.43	0.46	0	-1668	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	888	3.15	0.39	12	0.12	464.00	3738.00	1940	20240523	-24.74	1218	20241209	19.87	1940	-24.74	20240523	1218	19.87	20241209	1940	-24.74	20240523	1218	19.87	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
71	20241218	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1453	29	2	2.04	88963146	61408	82.06	1460	1460	1427	1851	997	1424	1448.72	0.46	0	-1948	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	884	3.13	0.39	12	0.10	464.00	3738.00	1940	20240523	-25.10	1218	20241209	19.29	1940	-25.10	20240523	1218	19.29	20241209	1940	-25.10	20240523	1218	19.29	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
72	20241218	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1432	8	2	0.56	25843137	17969	24.01	1460	1460	1427	1851	997	1424	1438.21	0.46	0	-328	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	871	3.09	0.38	12	0.03	464.00	3738.00	1940	20240523	-26.19	1218	20241209	17.57	1940	-26.19	20240523	1218	17.57	20241209	1940	-26.19	20240523	1218	17.57	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
73	20241218	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1433	9	2	0.63	4326	3	0.00	1460	1460	1433	1851	997	1424	1442.00	0.46	0	0	1449	1436	1417	1404	1385	1443	1411	304	427	500	1050	1	1	60813311	871	3.09	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.13	1218	20241209	17.65	1940	-26.13	20240523	1218	17.65	20241209	1940	-26.13	20240523	1218	17.65	20241209	0.10	N	007280	500	304 억	278463	N	N	0	N	N
74	20241217	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	7	2	0.49	106261458	74830	297.26	1400	1430	1398	1842	992	1417	1420.04	0.46	0	462	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	866	3.07	0.38	12	0.12	464.00	3738.00	1940	20240523	-26.60	1218	20241209	16.91	1940	-26.60	20240523	1218	16.91	20241209	1940	-26.60	20240523	1218	16.91	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
75	20241217	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1428	11	2	0.78	105708962	74442	295.72	1400	1430	1398	1842	992	1417	1420.02	0.46	0	688	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	868	3.08	0.38	12	0.12	464.00	3738.00	1940	20240523	-26.39	1218	20241209	17.24	1940	-26.39	20240523	1218	17.24	20241209	1940	-26.39	20240523	1218	17.24	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
76	20241217	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	0	3	0.00	60610478	42815	170.08	1400	1430	1398	1842	992	1417	1415.64	0.46	0	-299	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	862	3.05	0.38	12	0.07	464.00	3738.00	1940	20240523	-26.96	1218	20241209	16.34	1940	-26.96	20240523	1218	16.34	20241209	1940	-26.96	20240523	1218	16.34	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
77	20241217	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	-3	5	-0.21	52852517	37340	148.33	1400	1430	1398	1842	992	1417	1415.44	0.46	0	-280	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	860	3.05	0.38	12	0.06	464.00	3738.00	1940	20240523	-27.11	1218	20241209	16.09	1940	-27.11	20240523	1218	16.09	20241209	1940	-27.11	20240523	1218	16.09	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
78	20241217	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	0	3	0.00	9878571	7012	27.86	1400	1430	1398	1842	992	1417	1408.81	0.46	0	-268	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	862	3.05	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.96	1218	20241209	16.34	1940	-26.96	20240523	1218	16.34	20241209	1940	-26.96	20240523	1218	16.34	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
79	20241217	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1426	9	2	0.64	8621855	6125	24.33	1400	1430	1398	1842	992	1417	1407.65	0.46	0	-184	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	867	3.07	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.49	1218	20241209	17.08	1940	-26.49	20240523	1218	17.08	20241209	1940	-26.49	20240523	1218	17.08	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
80	20241217	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1426	9	2	0.64	7359580	5236	20.80	1400	1430	1398	1842	992	1417	1405.57	0.46	0	-184	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	867	3.07	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.49	1218	20241209	17.08	1940	-26.49	20240523	1218	17.08	20241209	1940	-26.49	20240523	1218	17.08	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
81	20241217	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	-17	5	-1.20	5700656	4072	16.18	1400	1400	1398	1842	992	1417	1399.96	0.46	0	-72	1447	1432	1410	1395	1373	1439	1402	304	425	500	1040	1	1	60813311	851	3.02	0.37	12	0.01	464.00	3738.00	1940	20240523	-27.84	1218	20241209	14.94	1940	-27.84	20240523	1218	14.94	20241209	1940	-27.84	20240523	1218	14.94	20241209	0.10	N	007280	500	304 억	278001	N	N	8	N	N
82	20241216	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	30	2	2.16	35437970	25173	92.91	1400	1425	1388	1803	971	1387	1407.78	0.46	0	-388	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	862	3.05	0.38	12	0.04	464.00	3738.00	1940	20240523	-26.96	1218	20241209	16.34	1940	-26.96	20240523	1218	16.34	20241209	1940	-26.96	20240523	1218	16.34	20241209	0.10	N	007280	500	304 억	278459	N	N	8	N	N
83	20241216	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	30	2	2.16	34458853	24482	90.36	1400	1425	1388	1803	971	1387	1407.52	0.46	0	-449	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	862	3.05	0.38	12	0.04	464.00	3738.00	1940	20240523	-26.96	1218	20241209	16.34	1940	-26.96	20240523	1218	16.34	20241209	1940	-26.96	20240523	1218	16.34	20241209	0.10	N	007280	500	304 억	278459	N	N	67	N	N
84	20241216	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	22	2	1.59	27606086	19635	72.47	1400	1425	1388	1803	971	1387	1405.96	0.46	0	-358	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	857	3.04	0.38	12	0.03	464.00	3738.00	1940	20240523	-27.37	1218	20241209	15.68	1940	-27.37	20240523	1218	15.68	20241209	1940	-27.37	20240523	1218	15.68	20241209	0.10	N	007280	500	304 억	278459	N	N	67	N	N
85	20241216	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	22	2	1.59	23136640	16459	60.75	1400	1425	1388	1803	971	1387	1405.71	0.46	0	-358	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	857	3.04	0.38	12	0.03	464.00	3738.00	1940	20240523	-27.37	1218	20241209	15.68	1940	-27.37	20240523	1218	15.68	20241209	1940	-27.37	20240523	1218	15.68	20241209	0.10	N	007280	500	304 억	278459	N	N	67	N	N
86	20241216	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	13	2	0.94	5103288	3633	13.41	1400	1425	1388	1803	971	1387	1404.70	0.46	0	-358	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	851	3.02	0.37	12	0.01	464.00	3738.00	1940	20240523	-27.84	1218	20241209	14.94	1940	-27.84	20240523	1218	14.94	20241209	1940	-27.84	20240523	1218	14.94	20241209	0.10	N	007280	500	304 억	278459	N	N	67	N	N
87	20241216	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	22	2	1.59	3360649	2391	8.82	1400	1425	1388	1803	971	1387	1405.54	0.46	0	-116	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	857	3.04	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.37	1218	20241209	15.68	1940	-27.37	20240523	1218	15.68	20241209	1940	-27.37	20240523	1218	15.68	20241209	0.10	N	007280	500	304 억	278459	N	N	67	N	N
88	20241216	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1416	29	2	2.09	1592211	1136	4.19	1400	1425	1388	1803	971	1387	1401.59	0.46	0	-66	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	861	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.01	1218	20241209	16.26	1940	-27.01	20240523	1218	16.26	20241209	1940	-27.01	20240523	1218	16.26	20241209	0.10	N	007280	500	304 억	278459	N	N	67	N	N
89	20241216	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	13	2	0.94	29400	21	0.08	1400	1400	1400	1803	971	1387	1400.00	0.46	0	-21	1456	1421	1370	1335	1284	1439	1353	304	416	500	1020	1	1	60813311	851	3.02	0.37	12	0.00	464.00	3738.00	1940	20240523	-27.84	1218	20241209	14.94	1940	-27.84	20240523	1218	14.94	20241209	1940	-27.84	20240523	1218	14.94	20241209	0.10	N	007280	500	304 억	278459	N	N	67	N	N
90	20241213	160218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1387	6	2	0.43	36848703	27095	30.50	1377	1405	1319	1795	967	1381	1359.98	0.46	0	-2468	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	843	2.99	0.37	12	0.04	464.00	3738.00	1940	20240523	-28.51	1218	20241209	13.88	1940	-28.51	20240523	1218	13.88	20241209	1940	-28.51	20240523	1218	13.88	20241209	0.10	N	007280	500	304 억	280458	N	N	67	N	N
91	20241213	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	19	2	1.38	35462229	26095	29.37	1377	1405	1319	1795	967	1381	1358.97	0.46	0	-2391	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	851	3.02	0.37	12	0.04	464.00	3738.00	1940	20240523	-27.84	1218	20241209	14.94	1940	-27.84	20240523	1218	14.94	20241209	1940	-27.84	20240523	1218	14.94	20241209	0.10	N	007280	500	304 억	280458	N	N	0	N	N
92	20241213	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	19	2	1.38	28468829	21084	23.73	1377	1405	1319	1795	967	1381	1350.26	0.46	0	-2086	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	851	3.02	0.37	12	0.03	464.00	3738.00	1940	20240523	-27.84	1218	20241209	14.94	1940	-27.84	20240523	1218	14.94	20241209	1940	-27.84	20240523	1218	14.94	20241209	0.10	N	007280	500	304 억	280458	N	N	0	N	N
93	20241213	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	0	3	0.00	24573361	18287	20.58	1377	1399	1319	1795	967	1381	1343.76	0.46	0	-1836	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	840	2.98	0.37	12	0.03	464.00	3738.00	1940	20240523	-28.81	1218	20241209	13.38	1940	-28.81	20240523	1218	13.38	20241209	1940	-28.81	20240523	1218	13.38	20241209	0.10	N	007280	500	304 억	280458	N	N	0	N	N
94	20241213	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1359	-22	5	-1.59	24372947	18141	20.42	1377	1399	1319	1795	967	1381	1343.53	0.46	0	-1832	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	826	2.93	0.36	12	0.03	464.00	3738.00	1940	20240523	-29.95	1218	20241209	11.58	1940	-29.95	20240523	1218	11.58	20241209	1940	-29.95	20240523	1218	11.58	20241209	0.10	N	007280	500	304 억	280458	N	N	0	N	N
95	20241213	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1390	9	2	0.65	20806091	15544	17.50	1377	1399	1319	1795	967	1381	1338.53	0.46	0	-1527	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	845	3.00	0.37	12	0.03	464.00	3738.00	1940	20240523	-28.35	1218	20241209	14.12	1940	-28.35	20240523	1218	14.12	20241209	1940	-28.35	20240523	1218	14.12	20241209	0.10	N	007280	500	304 억	280458	N	N	0	N	N
96	20241213	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1329	-52	5	-3.77	14902008	11152	12.55	1377	1399	1319	1795	967	1381	1336.26	0.46	0	-1166	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	808	2.86	0.36	12	0.02	464.00	3738.00	1940	20240523	-31.49	1218	20241209	9.11	1940	-31.49	20240523	1218	9.11	20241209	1940	-31.49	20240523	1218	9.11	20241209	0.10	N	007280	500	304 억	280458	N	N	0	N	N
97	20241213	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	-4	5	-0.29	419985	305	0.34	1377	1377	1377	1795	967	1381	1377.00	0.46	0	-305	1463	1422	1381	1340	1299	1442	1360	304	414	500	1020	1	1	60813311	837	2.97	0.37	12	0.00	464.00	3738.00	1940	20240523	-29.02	1218	20241209	13.05	1940	-29.02	20240523	1218	13.05	20241209	1940	-29.02	20240523	1218	13.05	20241209	0.10	N	007280	500	304 억	280458	N	N	0	N	N
98	20241212	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	58	2	4.38	123914416	88838	516.44	1340	1422	1340	1719	927	1323	1394.84	0.46	0	-229	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	840	2.98	0.37	12	0.15	464.00	3738.00	1940	20240523	-28.81	1218	20241209	13.38	1940	-28.81	20240523	1218	13.38	20241209	1940	-28.81	20240523	1218	13.38	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
99	20241212	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1386	63	2	4.76	113870709	81571	474.19	1340	1422	1340	1719	927	1323	1395.97	0.46	0	-178	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	843	2.99	0.37	12	0.13	464.00	3738.00	1940	20240523	-28.56	1218	20241209	13.79	1940	-28.56	20240523	1218	13.79	20241209	1940	-28.56	20240523	1218	13.79	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
100	20241212	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1383	60	2	4.54	113376131	81214	472.12	1340	1422	1340	1719	927	1323	1396.02	0.46	0	-78	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	841	2.98	0.37	12	0.13	464.00	3738.00	1940	20240523	-28.71	1218	20241209	13.55	1940	-28.71	20240523	1218	13.55	20241209	1940	-28.71	20240523	1218	13.55	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
101	20241212	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1389	66	2	4.99	104289380	74662	434.03	1340	1422	1340	1719	927	1323	1396.82	0.46	0	478	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	845	2.99	0.37	12	0.12	464.00	3738.00	1940	20240523	-28.40	1218	20241209	14.04	1940	-28.40	20240523	1218	14.04	20241209	1940	-28.40	20240523	1218	14.04	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
102	20241212	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1389	66	2	4.99	89355252	63841	371.13	1340	1422	1340	1719	927	1323	1399.65	0.46	0	791	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	845	2.99	0.37	12	0.10	464.00	3738.00	1940	20240523	-28.40	1218	20241209	14.04	1940	-28.40	20240523	1218	14.04	20241209	1940	-28.40	20240523	1218	14.04	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
103	20241212	110222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1389	66	2	4.99	86690928	61915	359.93	1340	1422	1340	1719	927	1323	1400.16	0.46	0	831	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	845	2.99	0.37	12	0.10	464.00	3738.00	1940	20240523	-28.40	1218	20241209	14.04	1940	-28.40	20240523	1218	14.04	20241209	1940	-28.40	20240523	1218	14.04	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
104	20241212	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	55	2	4.16	80350131	57321	333.22	1340	1422	1340	1719	927	1323	1401.76	0.46	0	87	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	838	2.97	0.37	12	0.09	464.00	3738.00	1940	20240523	-28.97	1218	20241209	13.14	1940	-28.97	20240523	1218	13.14	20241209	1940	-28.97	20240523	1218	13.14	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
105	20241212	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1340	17	2	1.28	140700	105	0.61	1340	1340	1340	1719	927	1323	1340.00	0.46	0	84	1349	1336	1326	1313	1303	1331	1308	304	396	500	970	1	1	60813311	815	2.89	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.93	1218	20241209	10.02	1940	-30.93	20240523	1218	10.02	20241209	1940	-30.93	20240523	1218	10.02	20241209	0.10	N	007280	500	304 억	281000	N	N	0	N	N
106	20241211	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1323	7	2	0.53	22707097	17153	55.71	1339	1339	1316	1710	922	1316	1323.80	0.46	0	131	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	805	2.85	0.35	12	0.03	464.00	3738.00	1940	20240523	-31.80	1218	20241209	8.62	1940	-31.80	20240523	1218	8.62	20241209	1940	-31.80	20240523	1218	8.62	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
107	20241211	150159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1323	7	2	0.53	18156779	13713	44.54	1339	1339	1316	1710	922	1316	1324.06	0.46	0	2074	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	805	2.85	0.35	12	0.02	464.00	3738.00	1940	20240523	-31.80	1218	20241209	8.62	1940	-31.80	20240523	1218	8.62	20241209	1940	-31.80	20240523	1218	8.62	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
108	20241211	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1329	13	2	0.99	16464807	12437	40.39	1339	1339	1316	1710	922	1316	1323.86	0.46	0	1955	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	808	2.86	0.36	12	0.02	464.00	3738.00	1940	20240523	-31.49	1218	20241209	9.11	1940	-31.49	20240523	1218	9.11	20241209	1940	-31.49	20240523	1218	9.11	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
109	20241211	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	14	2	1.06	14390020	10874	35.32	1339	1339	1316	1710	922	1316	1323.34	0.46	0	1955	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	809	2.87	0.36	12	0.02	464.00	3738.00	1940	20240523	-31.44	1218	20241209	9.20	1940	-31.44	20240523	1218	9.20	20241209	1940	-31.44	20240523	1218	9.20	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
110	20241211	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1324	8	2	0.61	13594290	10273	33.37	1339	1339	1316	1710	922	1316	1323.30	0.46	0	1955	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	805	2.85	0.35	12	0.02	464.00	3738.00	1940	20240523	-31.75	1218	20241209	8.70	1940	-31.75	20240523	1218	8.70	20241209	1940	-31.75	20240523	1218	8.70	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
111	20241211	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1322	6	2	0.46	11881722	8978	29.16	1339	1339	1316	1710	922	1316	1323.43	0.46	0	1981	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	804	2.85	0.35	12	0.01	464.00	3738.00	1940	20240523	-31.86	1218	20241209	8.54	1940	-31.86	20240523	1218	8.54	20241209	1940	-31.86	20240523	1218	8.54	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
112	20241211	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1320	4	2	0.30	9374907	7081	23.00	1339	1339	1316	1710	922	1316	1323.95	0.46	0	1981	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	803	2.84	0.35	12	0.01	464.00	3738.00	1940	20240523	-31.96	1218	20241209	8.37	1940	-31.96	20240523	1218	8.37	20241209	1940	-31.96	20240523	1218	8.37	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
113	20241211	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1316	0	3	0.00	0	0	0.00	0	0	0	1710	922	1316	0.00	0.46	0	0	1399	1357	1292	1250	1185	1378	1271	304	394	500	970	1	1	60813311	800	2.84	0.35	12	0.00	464.00	3738.00	1940	20240523	-32.16	1218	20241209	8.05	1940	-32.16	20240523	1218	8.05	20241209	1940	-32.16	20240523	1218	8.05	20241209	0.11	N	007280	500	304 억	281090	N	N	2	N	N
114	20241210	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1316	89	2	7.25	40187358	30789	42.01	1227	1334	1227	1595	859	1227	1305.25	0.46	0	-897	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	800	2.84	0.35	12	0.05	464.00	3738.00	1940	20240523	-32.16	1218	20241209	8.05	1940	-32.16	20240523	1218	8.05	20241209	1940	-32.16	20240523	1218	8.05	20241209	0.11	N	007280	500	304 억	281987	N	N	2	N	N
115	20241210	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1313	86	2	7.01	39542519	30299	41.34	1227	1334	1227	1595	859	1227	1305.08	0.46	0	-893	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	798	2.83	0.35	12	0.05	464.00	3738.00	1940	20240523	-32.32	1218	20241209	7.80	1940	-32.32	20240523	1218	7.80	20241209	1940	-32.32	20240523	1218	7.80	20241209	0.11	N	007280	500	304 억	281987	N	N	0	N	N
116	20241210	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1316	89	2	7.25	38857369	29773	40.63	1227	1334	1227	1595	859	1227	1305.12	0.46	0	-892	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	800	2.84	0.35	12	0.05	464.00	3738.00	1940	20240523	-32.16	1218	20241209	8.05	1940	-32.16	20240523	1218	8.05	20241209	1940	-32.16	20240523	1218	8.05	20241209	0.11	N	007280	500	304 억	281987	N	N	0	N	N
117	20241210	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1318	91	2	7.42	33326229	25570	34.89	1227	1334	1227	1595	859	1227	1303.33	0.46	0	-891	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	802	2.84	0.35	12	0.04	464.00	3738.00	1940	20240523	-32.06	1218	20241209	8.21	1940	-32.06	20240523	1218	8.21	20241209	1940	-32.06	20240523	1218	8.21	20241209	0.11	N	007280	500	304 억	281987	N	N	0	N	N
118	20241210	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1309	82	2	6.68	33260576	25520	34.82	1227	1334	1227	1595	859	1227	1303.31	0.46	0	-888	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	796	2.82	0.35	12	0.04	464.00	3738.00	1940	20240523	-32.53	1218	20241209	7.47	1940	-32.53	20240523	1218	7.47	20241209	1940	-32.53	20240523	1218	7.47	20241209	0.11	N	007280	500	304 억	281987	N	N	0	N	N
119	20241210	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1289	62	2	5.05	27466791	21070	28.75	1227	1330	1227	1595	859	1227	1303.60	0.46	0	-888	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	784	2.78	0.34	12	0.03	464.00	3738.00	1940	20240523	-33.56	1218	20241209	5.83	1940	-33.56	20240523	1218	5.83	20241209	1940	-33.56	20240523	1218	5.83	20241209	0.11	N	007280	500	304 억	281987	N	N	0	N	N
120	20241210	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1258	31	2	2.53	8411245	6559	8.95	1227	1315	1227	1595	859	1227	1282.40	0.46	0	-99	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	765	2.71	0.34	12	0.01	464.00	3738.00	1940	20240523	-35.15	1218	20241209	3.28	1940	-35.15	20240523	1218	3.28	20241209	1940	-35.15	20240523	1218	3.28	20241209	0.11	N	007280	500	304 억	281987	N	N	0	N	N
121	20241210	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1245	18	2	1.47	634950	516	0.70	1227	1245	1227	1595	859	1227	1230.52	0.46	0	-99	1330	1278	1248	1196	1166	1263	1181	304	368	500	900	1	1	60813311	757	2.68	0.33	12	0.00	464.00	3738.00	1940	20240523	-35.82	1218	20241209	2.22	1940	-35.82	20240523	1218	2.22	20241209	1940	-35.82	20240523	1218	2.22	20241209	0.11	N	007280	500	304 억	281987	N	N	0	N	N
122	20241209	160220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1227	-77	5	-5.90	91837149	73282	237.44	1298	1300	1218	1695	913	1304	1253.85	0.46	0	342	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	746	2.64	0.33	12	0.12	464.00	3738.00	1940	20240523	-36.75	1218	20241209	0.74	1940	-36.75	20240523	1218	0.74	20241209	1940	-36.75	20240523	1218	0.74	20241209	0.13	N	007280	500	304 억	281485	N	N	0	N	N
123	20241209	150222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1236	-68	5	-5.21	86176418	68674	222.51	1298	1300	1218	1695	913	1304	1254.86	0.46	0	310	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	752	2.66	0.33	12	0.11	464.00	3738.00	1940	20240523	-36.29	1218	20241209	1.48	1940	-36.29	20240523	1218	1.48	20241209	1940	-36.29	20240523	1218	1.48	20241209	0.13	N	007280	500	304 억	281485	N	N	0	N	N
124	20241209	140222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1240	-64	5	-4.91	72014187	57139	185.13	1298	1300	1221	1695	913	1304	1260.33	0.46	0	-932	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	754	2.67	0.33	12	0.09	464.00	3738.00	1940	20240523	-36.08	1221	20241209	1.56	1940	-36.08	20240523	1221	1.56	20241209	1940	-36.08	20240523	1221	1.56	20241209	0.13	N	007280	500	304 억	281485	N	N	0	N	N
125	20241209	130223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1245	-59	5	-4.52	66224857	52459	169.97	1298	1300	1244	1695	913	1304	1262.41	0.46	0	-931	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	757	2.68	0.33	12	0.09	464.00	3738.00	1940	20240523	-35.82	1244	20241209	0.08	1940	-35.82	20240523	1244	0.08	20241209	1940	-35.82	20240523	1244	0.08	20241209	0.13	N	007280	500	304 억	281485	N	N	0	N	N
126	20241209	120221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1250	-54	5	-4.14	56116756	44355	143.71	1298	1300	1250	1695	913	1304	1265.17	0.46	0	-899	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	760	2.69	0.33	12	0.07	464.00	3738.00	1940	20240523	-35.57	1250	20241209	0.00	1940	-35.57	20240523	1250	0.00	20241209	1940	-35.57	20240523	1250	0.00	20241209	0.13	N	007280	500	304 억	281485	N	N	0	N	N
127	20241209	110222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1264	-40	5	-3.07	51776171	40896	132.50	1298	1300	1250	1695	913	1304	1266.04	0.46	0	-799	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	769	2.72	0.34	12	0.07	464.00	3738.00	1940	20240523	-34.85	1250	20241209	1.12	1940	-34.85	20240523	1250	1.12	20241209	1940	-34.85	20240523	1250	1.12	20241209	0.13	N	007280	500	304 억	281485	N	N	0	N	N
128	20241209	100222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1252	-52	5	-3.99	50675993	40025	129.68	1298	1300	1250	1695	913	1304	1266.11	0.46	0	-757	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	761	2.70	0.33	12	0.07	464.00	3738.00	1940	20240523	-35.46	1250	20241209	0.16	1940	-35.46	20240523	1250	0.16	20241209	1940	-35.46	20240523	1250	0.16	20241209	0.13	N	007280	500	304 억	281485	N	N	0	N	N
129	20241209	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1298	-6	5	-0.46	236236	182	0.59	1298	1298	1298	1695	913	1304	1298.00	0.46	0	0	1378	1340	1308	1270	1238	1325	1255	304	391	500	960	1	1	60813311	789	2.80	0.35	12	0.00	464.00	3738.00	1940	20240523	-33.09	1276	20241206	1.72	1940	-33.09	20240523	1276	1.72	20241206	1940	-33.09	20240523	1276	1.72	20241206	0.13	N	007280	500	304 억	281485	N	N	0	N	N
130	20241206	160221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1304	-39	5	-2.90	40268683	30864	775.09	1346	1346	1276	1745	941	1343	1304.71	0.46	0	-228	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	793	2.81	0.35	12	0.05	464.00	3738.00	1940	20240523	-32.78	1276	20241206	2.19	1940	-32.78	20240523	1276	2.19	20241206	1940	-32.78	20240523	1276	2.19	20241206	0.13	N	007280	500	304 억	281764	N	N	1	N	N
131	20241206	150220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1306	-37	5	-2.76	37821073	28987	727.95	1346	1346	1276	1745	941	1343	1304.76	0.46	0	122	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	794	2.81	0.35	12	0.05	464.00	3738.00	1940	20240523	-32.68	1276	20241206	2.35	1940	-32.68	20240523	1276	2.35	20241206	1940	-32.68	20240523	1276	2.35	20241206	0.13	N	007280	500	304 억	281764	N	N	1	N	N
132	20241206	140220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1307	-36	5	-2.68	36792634	28192	707.99	1346	1346	1276	1745	941	1343	1305.07	0.46	0	194	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	795	2.82	0.35	12	0.05	464.00	3738.00	1940	20240523	-32.63	1276	20241206	2.43	1940	-32.63	20240523	1276	2.43	20241206	1940	-32.63	20240523	1276	2.43	20241206	0.13	N	007280	500	304 억	281764	N	N	1	N	N
133	20241206	130220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1300	-43	5	-3.20	26604994	20278	509.24	1346	1346	1288	1745	941	1343	1312.01	0.46	0	203	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	791	2.80	0.35	12	0.03	464.00	3738.00	1940	20240523	-32.99	1288	20241206	0.93	1940	-32.99	20240523	1288	0.93	20241206	1940	-32.99	20240523	1288	0.93	20241206	0.13	N	007280	500	304 억	281764	N	N	1	N	N
134	20241206	120220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1307	-36	5	-2.68	20400356	15472	388.55	1346	1346	1307	1745	941	1343	1318.53	0.46	0	274	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	795	2.82	0.35	12	0.03	464.00	3738.00	1940	20240523	-32.63	1307	20241206	0.00	1940	-32.63	20240523	1307	0.00	20241206	1940	-32.63	20240523	1307	0.00	20241206	0.13	N	007280	500	304 억	281764	N	N	1	N	N
135	20241206	110221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1321	-22	5	-1.64	8496758	6386	160.37	1346	1346	1309	1745	941	1343	1330.53	0.46	0	-46	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	803	2.85	0.35	12	0.01	464.00	3738.00	1940	20240523	-31.91	1309	20241206	0.92	1940	-31.91	20240523	1309	0.92	20241206	1940	-31.91	20240523	1309	0.92	20241206	0.13	N	007280	500	304 억	281764	N	N	1	N	N
136	20241206	100219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1339	-4	5	-0.30	1095223	820	20.59	1346	1346	1326	1745	941	1343	1335.64	0.46	0	-35	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	814	2.89	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.98	1326	20241206	0.98	1940	-30.98	20240523	1326	0.98	20241206	1940	-30.98	20240523	1326	0.98	20241206	0.13	N	007280	500	304 억	281764	N	N	1	N	N
137	20241206	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1346	3	2	0.22	1346	1	0.03	1346	1346	1346	1745	941	1343	1346.00	0.46	0	0	1365	1354	1347	1336	1329	1350	1332	304	402	500	990	1	1	60813311	819	2.90	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.62	1330	20241204	1.20	1940	-30.62	20240523	1330	1.20	20241204	1940	-30.62	20240523	1330	1.20	20241204	0.13	N	007280	500	304 억	281764	N	N	1	N	N
138	20241205	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1343	-15	5	-1.10	5320170	3942	19.16	1358	1358	1340	1765	951	1358	1349.67	0.46	0	-18	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	817	2.89	0.36	12	0.01	464.00	3738.00	1940	20240523	-30.77	1330	20241204	0.98	1940	-30.77	20240523	1330	0.98	20241204	1940	-30.77	20240523	1330	0.98	20241204	0.13	N	007280	500	304 억	281782	N	N	1	N	N
139	20241205	150219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1342	-16	5	-1.18	4820839	3570	17.36	1358	1358	1340	1765	951	1358	1350.38	0.46	0	5	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	816	2.89	0.36	12	0.01	464.00	3738.00	1940	20240523	-30.82	1330	20241204	0.90	1940	-30.82	20240523	1330	0.90	20241204	1940	-30.82	20240523	1330	0.90	20241204	0.13	N	007280	500	304 억	281782	N	N	0	N	N
140	20241205	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1345	-13	5	-0.96	4675733	3462	16.83	1358	1358	1340	1765	951	1358	1350.59	0.46	0	5	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	818	2.90	0.36	12	0.01	464.00	3738.00	1940	20240523	-30.67	1330	20241204	1.13	1940	-30.67	20240523	1330	1.13	20241204	1940	-30.67	20240523	1330	1.13	20241204	0.13	N	007280	500	304 억	281782	N	N	0	N	N
141	20241205	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1345	-13	5	-0.96	3127592	2311	11.24	1358	1358	1340	1765	951	1358	1353.35	0.46	0	6	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	818	2.90	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.67	1330	20241204	1.13	1940	-30.67	20240523	1330	1.13	20241204	1940	-30.67	20240523	1330	1.13	20241204	0.13	N	007280	500	304 억	281782	N	N	0	N	N
142	20241205	120219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1345	-13	5	-0.96	3127592	2311	11.24	1358	1358	1340	1765	951	1358	1353.35	0.46	0	6	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	818	2.90	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.67	1330	20241204	1.13	1940	-30.67	20240523	1330	1.13	20241204	1940	-30.67	20240523	1330	1.13	20241204	0.13	N	007280	500	304 억	281782	N	N	0	N	N
143	20241205	110218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1345	-13	5	-0.96	3127592	2311	11.24	1358	1358	1340	1765	951	1358	1353.35	0.46	0	6	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	818	2.90	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.67	1330	20241204	1.13	1940	-30.67	20240523	1330	1.13	20241204	1940	-30.67	20240523	1330	1.13	20241204	0.13	N	007280	500	304 억	281782	N	N	0	N	N
144	20241205	100217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1357	-1	5	-0.07	2126850	1567	7.62	1358	1358	1342	1765	951	1358	1357.28	0.46	0	15	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	825	2.92	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.05	1330	20241204	2.03	1940	-30.05	20240523	1330	2.03	20241204	1940	-30.05	20240523	1330	2.03	20241204	0.13	N	007280	500	304 억	281782	N	N	0	N	N
145	20241205	090218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1358	0	3	0.00	108640	80	0.39	1358	1358	1358	1765	951	1358	1358.00	0.46	0	-1	1440	1398	1364	1322	1288	1420	1344	304	407	500	1000	1	1	60813311	826	2.93	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.00	1330	20241204	2.11	1940	-30.00	20240523	1330	2.11	20241204	1940	-30.00	20240523	1330	2.11	20241204	0.13	N	007280	500	304 억	281782	N	N	0	N	N
146	20241204	160215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1358	-28	5	-2.02	27852165	20569	64.47	1350	1406	1330	1801	971	1386	1354.08	0.46	0	-2501	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	826	2.93	0.36	12	0.03	464.00	3738.00	1940	20240523	-30.00	1330	20241204	2.11	1940	-30.00	20240523	1330	2.11	20241204	1940	-30.00	20240523	1330	2.11	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
147	20241204	150216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1352	-34	5	-2.45	26773057	19772	61.97	1350	1406	1330	1801	971	1386	1354.09	0.46	0	-2486	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	822	2.91	0.36	12	0.03	464.00	3738.00	1940	20240523	-30.31	1330	20241204	1.65	1940	-30.31	20240523	1330	1.65	20241204	1940	-30.31	20240523	1330	1.65	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
148	20241204	140215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1358	-28	5	-2.02	25911039	19135	59.97	1350	1406	1330	1801	971	1386	1354.12	0.46	0	-2384	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	826	2.93	0.36	12	0.03	464.00	3738.00	1940	20240523	-30.00	1330	20241204	2.11	1940	-30.00	20240523	1330	2.11	20241204	1940	-30.00	20240523	1330	2.11	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
149	20241204	130216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1358	-28	5	-2.02	22624530	16714	52.39	1350	1406	1330	1801	971	1386	1353.63	0.46	0	-2249	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	826	2.93	0.36	12	0.03	464.00	3738.00	1940	20240523	-30.00	1330	20241204	2.11	1940	-30.00	20240523	1330	2.11	20241204	1940	-30.00	20240523	1330	2.11	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
150	20241204	120216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1361	-25	5	-1.80	17049214	12584	39.44	1350	1406	1330	1801	971	1386	1354.83	0.46	0	-619	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	828	2.93	0.36	12	0.02	464.00	3738.00	1940	20240523	-29.85	1330	20241204	2.33	1940	-29.85	20240523	1330	2.33	20241204	1940	-29.85	20240523	1330	2.33	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
151	20241204	110213	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1365	-21	5	-1.52	6639486	4854	15.21	1350	1406	1350	1801	971	1386	1367.84	0.46	0	-479	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	830	2.94	0.37	12	0.01	464.00	3738.00	1940	20240523	-29.64	1350	20241204	1.11	1940	-29.64	20240523	1350	1.11	20241204	1940	-29.64	20240523	1350	1.11	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
152	20241204	100212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1387	1	2	0.07	6622885	4842	15.18	1350	1406	1350	1801	971	1386	1367.80	0.46	0	-478	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	843	2.99	0.37	12	0.01	464.00	3738.00	1940	20240523	-28.51	1350	20241204	2.74	1940	-28.51	20240523	1350	2.74	20241204	1940	-28.51	20240523	1350	2.74	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
153	20241204	090216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1350	-36	5	-2.60	1853740	1372	4.30	1350	1352	1350	1801	971	1386	1351.12	0.46	0	46	1447	1416	1397	1366	1347	1407	1357	304	415	500	1020	1	1	60813311	821	2.91	0.36	12	0.00	464.00	3738.00	1940	20240523	-30.41	1350	20241204	0.00	1940	-30.41	20240523	1350	0.00	20241204	1940	-30.41	20240523	1350	0.00	20241204	0.13	N	007280	500	304 억	282425	N	N	1	N	N
154	20241203	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1386	-16	5	-1.14	44448622	31906	133.96	1398	1428	1378	1822	982	1402	1393.11	0.46	0	2573	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	843	2.99	0.37	12	0.05	464.00	3738.00	1940	20240523	-28.56	1373	20241122	0.95	1940	-28.56	20240523	1373	0.95	20241122	1940	-28.56	20240523	1373	0.95	20241122	0.13	N	007280	500	304 억	281750	N	N	1	N	N
155	20241203	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1390	-12	5	-0.86	42208097	30290	127.18	1398	1428	1378	1822	982	1402	1393.47	0.46	0	2579	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	845	3.00	0.37	12	0.05	464.00	3738.00	1940	20240523	-28.35	1373	20241122	1.24	1940	-28.35	20240523	1373	1.24	20241122	1940	-28.35	20240523	1373	1.24	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
156	20241203	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	-2	5	-0.14	37682940	27045	113.55	1398	1428	1378	1822	982	1402	1393.34	0.46	0	2333	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	851	3.02	0.37	12	0.04	464.00	3738.00	1940	20240523	-27.84	1373	20241122	1.97	1940	-27.84	20240523	1373	1.97	20241122	1940	-27.84	20240523	1373	1.97	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
157	20241203	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1422	20	2	1.43	34474201	24758	103.95	1398	1428	1378	1822	982	1402	1392.45	0.46	0	435	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	865	3.06	0.38	12	0.04	464.00	3738.00	1940	20240523	-26.70	1373	20241122	3.57	1940	-26.70	20240523	1373	3.57	20241122	1940	-26.70	20240523	1373	3.57	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
158	20241203	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	15	2	1.07	33032368	23742	99.69	1398	1428	1378	1822	982	1402	1391.31	0.46	0	527	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	862	3.05	0.38	12	0.04	464.00	3738.00	1940	20240523	-26.96	1373	20241122	3.20	1940	-26.96	20240523	1373	3.20	20241122	1940	-26.96	20240523	1373	3.20	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
159	20241203	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1379	-23	5	-1.64	8400666	6085	25.55	1398	1398	1378	1822	982	1402	1380.55	0.46	0	27	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	839	2.97	0.37	12	0.01	464.00	3738.00	1940	20240523	-28.92	1373	20241122	0.44	1940	-28.92	20240523	1373	0.44	20241122	1940	-28.92	20240523	1373	0.44	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
160	20241203	100217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1380	-22	5	-1.57	3873387	2804	11.77	1398	1398	1379	1822	982	1402	1381.38	0.46	0	27	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	839	2.97	0.37	12	0.00	464.00	3738.00	1940	20240523	-28.87	1373	20241122	0.51	1940	-28.87	20240523	1373	0.51	20241122	1940	-28.87	20240523	1373	0.51	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
161	20241203	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1398	-4	5	-0.29	2796	2	0.01	1398	1398	1398	1822	982	1402	1398.00	0.46	0	0	1424	1413	1396	1385	1368	1418	1390	304	420	500	1030	1	1	60813311	850	3.01	0.37	12	0.00	464.00	3738.00	1940	20240523	-27.94	1373	20241122	1.82	1940	-27.94	20240523	1373	1.82	20241122	1940	-27.94	20240523	1373	1.82	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
162	20241202	160212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1402	-6	5	-0.43	33116208	23816	620.86	1395	1407	1379	1830	986	1408	1390.50	0.46	0	0	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	853	3.02	0.38	12	0.04	464.00	3738.00	1940	20240523	-27.73	1373	20241122	2.11	1940	-27.73	20240523	1373	2.11	20241122	1940	-27.73	20240523	1373	2.11	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
163	20241202	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1402	-6	5	-0.43	31522134	22679	591.21	1395	1407	1379	1830	986	1408	1389.93	0.46	0	0	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	853	3.02	0.38	12	0.04	464.00	3738.00	1940	20240523	-27.73	1373	20241122	2.11	1940	-27.73	20240523	1373	2.11	20241122	1940	-27.73	20240523	1373	2.11	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
164	20241202	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	-5	5	-0.36	30425004	21897	570.83	1395	1407	1379	1830	986	1408	1389.46	0.46	0	0	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	853	3.02	0.38	12	0.04	464.00	3738.00	1940	20240523	-27.68	1373	20241122	2.18	1940	-27.68	20240523	1373	2.18	20241122	1940	-27.68	20240523	1373	2.18	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
165	20241202	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1392	-16	5	-1.14	6514091	4685	122.13	1395	1395	1383	1830	986	1408	1390.41	0.46	0	80	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	847	3.00	0.37	12	0.01	464.00	3738.00	1940	20240523	-28.25	1373	20241122	1.38	1940	-28.25	20240523	1373	1.38	20241122	1940	-28.25	20240523	1373	1.38	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
166	20241202	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1392	-16	5	-1.14	6218987	4473	116.61	1395	1395	1383	1830	986	1408	1390.34	0.46	0	80	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	847	3.00	0.37	12	0.01	464.00	3738.00	1940	20240523	-28.25	1373	20241122	1.38	1940	-28.25	20240523	1373	1.38	20241122	1940	-28.25	20240523	1373	1.38	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
167	20241202	110213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1393	-15	5	-1.07	5237615	3764	98.12	1395	1395	1383	1830	986	1408	1391.50	0.46	0	81	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	847	3.00	0.37	12	0.01	464.00	3738.00	1940	20240523	-28.20	1373	20241122	1.46	1940	-28.20	20240523	1373	1.46	20241122	1940	-28.20	20240523	1373	1.46	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
168	20241202	100213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1393	-15	5	-1.07	3587622	2574	67.10	1395	1395	1386	1830	986	1408	1393.79	0.46	0	0	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	847	3.00	0.37	12	0.00	464.00	3738.00	1940	20240523	-28.20	1373	20241122	1.46	1940	-28.20	20240523	1373	1.46	20241122	1940	-28.20	20240523	1373	1.46	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N
169	20241202	090215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	-13	5	-0.92	174375	125	3.26	1395	1395	1395	1830	986	1408	1395.00	0.46	0	0	1433	1420	1410	1397	1387	1415	1392	304	422	500	1040	1	1	60813311	848	3.01	0.37	12	0.00	464.00	3738.00	1940	20240523	-28.09	1373	20241122	1.60	1940	-28.09	20240523	1373	1.60	20241122	1940	-28.09	20240523	1373	1.60	20241122	0.13	N	007280	500	304 억	281750	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History