KissMeData/002690/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160137	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
3	20241231	150137	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
4	20241231	140137	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
5	20241231	130137	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
6	20241231	120137	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
7	20241231	110136	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
8	20241231	100137	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
9	20241231	090138	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1314338	1014	58.99	1300	1300	1287	1690	910	1300	1296.09	0.09	-58	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18428	N	N	0	N	N
10	20241230	160136	57	100.00	KOSPI		금속	N	N	N	N	N	1297	-3	5	-0.23	1312937	1013	58.93	1300	1300	1287	1690	910	1300	1296.09	0.09	0	-72	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.79	1190	20241210	8.99	2020	-35.79	20240115	1190	8.99	20241210	2020	-35.79	20240115	1190	8.99	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
11	20241230	150137	57	100.00	KOSPI		금속	N	N	N	N	N	1295	-5	5	-0.38	1197500	924	53.75	1300	1300	1287	1690	910	1300	1296.00	0.09	0	-58	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.30	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.89	1190	20241210	8.82	2020	-35.89	20240115	1190	8.82	20241210	2020	-35.89	20240115	1190	8.82	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
12	20241230	140137	57	100.00	KOSPI		금속	N	N	N	N	N	1295	-5	5	-0.38	1193611	921	53.58	1300	1300	1287	1690	910	1300	1295.99	0.09	0	-58	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.30	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.89	1190	20241210	8.82	2020	-35.89	20240115	1190	8.82	20241210	2020	-35.89	20240115	1190	8.82	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
13	20241230	130137	57	100.00	KOSPI		금속	N	N	N	N	N	1299	-1	5	-0.08	1191017	919	53.46	1300	1300	1287	1690	910	1300	1295.99	0.09	0	-58	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	264	-8.33	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.69	1190	20241210	9.16	2020	-35.69	20240115	1190	9.16	20241210	2020	-35.69	20240115	1190	9.16	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
14	20241230	120137	57	100.00	KOSPI		금속	N	N	N	N	N	1295	-5	5	-0.38	1159909	895	52.07	1300	1300	1287	1690	910	1300	1295.99	0.09	0	-58	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	263	-8.30	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.89	1190	20241210	8.82	2020	-35.89	20240115	1190	8.82	20241210	2020	-35.89	20240115	1190	8.82	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
15	20241230	110137	57	100.00	KOSPI		금속	N	N	N	N	N	1299	-1	5	-0.08	968078	747	43.46	1300	1300	1287	1690	910	1300	1295.95	0.09	0	-58	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	264	-8.33	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.69	1190	20241210	9.16	2020	-35.69	20240115	1190	9.16	20241210	2020	-35.69	20240115	1190	9.16	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
16	20241230	100137	57	100.00	KOSPI		금속	N	N	N	N	N	1299	-1	5	-0.08	192337	148	8.61	1300	1300	1287	1690	910	1300	1299.57	0.09	0	-5	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	264	-8.33	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.69	1190	20241210	9.16	2020	-35.69	20240115	1190	9.16	20241210	2020	-35.69	20240115	1190	9.16	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
17	20241230	090138	57	100.00	KOSPI		금속	N	N	N	N	N	1300	0	3	0.00	42900	33	1.92	1300	1300	1300	1690	910	1300	1300.00	0.09	0	-4	1325	1312	1302	1289	1279	1319	1296	102	390	500	910	1	1	20300360	264	-8.33	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.64	1190	20241210	9.24	2020	-35.64	20240115	1190	9.24	20241210	2020	-35.64	20240115	1190	9.24	20241210	0.34	N	002690	500	101 억	18486	N	N	0	N	N
18	20241227	160137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1300	-15	5	-1.14	2231973	1718	16.56	1292	1315	1292	1709	921	1315	1299.17	0.09	0	23	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	264	-8.33	0.17	12	0.01	-156.00	7631.00	2020	20240115	-35.64	1190	20241210	9.24	2020	-35.64	20240115	1190	9.24	20241210	2020	-35.64	20240115	1190	9.24	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
19	20241227	150136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1302	-13	5	-0.99	1256140	968	9.33	1292	1315	1292	1709	921	1315	1297.67	0.09	0	12	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	264	-8.35	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.54	1190	20241210	9.41	2020	-35.54	20240115	1190	9.41	20241210	2020	-35.54	20240115	1190	9.41	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
20	20241227	140138	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1305	-10	5	-0.76	1239220	955	9.20	1292	1315	1292	1709	921	1315	1297.61	0.09	0	10	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	265	-8.37	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.40	1190	20241210	9.66	2020	-35.40	20240115	1190	9.66	20241210	2020	-35.40	20240115	1190	9.66	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
21	20241227	130137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1305	-10	5	-0.76	1183303	912	8.79	1292	1315	1292	1709	921	1315	1297.48	0.09	0	10	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	265	-8.37	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.40	1190	20241210	9.66	2020	-35.40	20240115	1190	9.66	20241210	2020	-35.40	20240115	1190	9.66	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
22	20241227	120137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1307	-8	5	-0.61	746308	576	5.55	1292	1315	1292	1709	921	1315	1295.67	0.09	0	-22	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	265	-8.38	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.30	1190	20241210	9.83	2020	-35.30	20240115	1190	9.83	20241210	2020	-35.30	20240115	1190	9.83	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
23	20241227	110137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1296	-19	5	-1.44	733233	566	5.46	1292	1315	1292	1709	921	1315	1295.46	0.09	0	-21	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	263	-8.31	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.84	1190	20241210	8.91	2020	-35.84	20240115	1190	8.91	20241210	2020	-35.84	20240115	1190	8.91	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
24	20241227	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1308	-7	5	-0.53	257337	199	1.92	1292	1315	1292	1709	921	1315	1293.15	0.09	0	10	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	266	-8.38	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.25	1190	20241210	9.92	2020	-35.25	20240115	1190	9.92	20241210	2020	-35.25	20240115	1190	9.92	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
25	20241227	090137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1315	0	3	0.00	233875	181	1.74	1292	1315	1292	1709	921	1315	1292.13	0.09	0	10	1340	1327	1319	1306	1298	1323	1302	102	394	500	920	1	1	20300360	267	-8.43	0.17	12	0.00	-156.00	7631.00	2020	20240115	-34.90	1190	20241210	10.50	2020	-34.90	20240115	1190	10.50	20241210	2020	-34.90	20240115	1190	10.50	20241210	0.35	N	002690	500	101 억	18476	N	N	0	N	N
26	20241226	160136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1315	-15	5	-1.13	13698645	10373	78.05	1330	1332	1311	1729	931	1330	1320.61	0.09	0	-377	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	267	-8.43	0.17	12	0.05	-156.00	7631.00	2020	20240115	-34.90	1190	20241210	10.50	2020	-34.90	20240115	1190	10.50	20241210	2020	-34.90	20240115	1190	10.50	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
27	20241226	150137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1326	-4	5	-0.30	13186485	9985	75.13	1330	1332	1311	1729	931	1330	1320.63	0.09	0	11	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	269	-8.50	0.17	12	0.05	-156.00	7631.00	2020	20240115	-34.36	1190	20241210	11.43	2020	-34.36	20240115	1190	11.43	20241210	2020	-34.36	20240115	1190	11.43	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
28	20241226	140136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1326	-4	5	-0.30	10405102	7889	59.36	1330	1332	1311	1729	931	1330	1318.94	0.09	0	375	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	269	-8.50	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.36	1190	20241210	11.43	2020	-34.36	20240115	1190	11.43	20241210	2020	-34.36	20240115	1190	11.43	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
29	20241226	130136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1327	-3	5	-0.23	10402450	7887	59.35	1330	1332	1311	1729	931	1330	1318.94	0.09	0	377	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	269	-8.51	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.31	1190	20241210	11.51	2020	-34.31	20240115	1190	11.51	20241210	2020	-34.31	20240115	1190	11.51	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
30	20241226	120137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1320	-10	5	-0.75	10131757	7683	57.81	1330	1332	1311	1729	931	1330	1318.72	0.09	0	377	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	268	-8.46	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.65	1190	20241210	10.92	2020	-34.65	20240115	1190	10.92	20241210	2020	-34.65	20240115	1190	10.92	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
31	20241226	110137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1327	-3	5	-0.23	9910173	7516	56.55	1330	1332	1311	1729	931	1330	1318.54	0.09	0	377	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	269	-8.51	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.31	1190	20241210	11.51	2020	-34.31	20240115	1190	11.51	20241210	2020	-34.31	20240115	1190	11.51	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
32	20241226	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1316	-14	5	-1.05	5252365	3980	29.95	1330	1332	1311	1729	931	1330	1319.69	0.09	0	376	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	267	-8.44	0.17	12	0.02	-156.00	7631.00	2020	20240115	-34.85	1190	20241210	10.59	2020	-34.85	20240115	1190	10.59	20241210	2020	-34.85	20240115	1190	10.59	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
33	20241226	090136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	0	3	0.00	307230	231	1.74	1330	1330	1330	1729	931	1330	1330.00	0.09	0	-186	1415	1372	1342	1299	1269	1357	1284	102	399	500	930	1	1	20300360	270	-8.53	0.17	12	0.00	-156.00	7631.00	2020	20240115	-34.16	1190	20241210	11.76	2020	-34.16	20240115	1190	11.76	20241210	2020	-34.16	20240115	1190	11.76	20241210	0.35	N	002690	500	101 억	18851	N	N	0	N	N
34	20241224	160136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	-36	5	-2.64	17667999	13078	450.50	1385	1385	1312	1775	957	1366	1351.25	0.09	0	595	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	270	-8.53	0.17	12	0.06	-156.00	7631.00	2020	20240115	-34.16	1190	20241210	11.76	2020	-34.16	20240115	1190	11.76	20241210	2020	-34.16	20240115	1190	11.76	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
35	20241224	150136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1356	-10	5	-0.73	16481558	12186	419.77	1385	1385	1312	1775	957	1366	1352.50	0.09	0	595	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	275	-8.69	0.18	12	0.06	-156.00	7631.00	2020	20240115	-32.87	1190	20241210	13.95	2020	-32.87	20240115	1190	13.95	20241210	2020	-32.87	20240115	1190	13.95	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
36	20241224	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1356	-10	5	-0.73	6531818	4788	164.93	1385	1385	1355	1775	957	1366	1364.21	0.09	0	17	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	275	-8.69	0.18	12	0.02	-156.00	7631.00	2020	20240115	-32.87	1190	20241210	13.95	2020	-32.87	20240115	1190	13.95	20241210	2020	-32.87	20240115	1190	13.95	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
37	20241224	130136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	4	2	0.29	6382487	4678	161.14	1385	1385	1355	1775	957	1366	1364.36	0.09	0	15	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	278	-8.78	0.18	12	0.02	-156.00	7631.00	2020	20240115	-32.18	1190	20241210	15.13	2020	-32.18	20240115	1190	15.13	20241210	2020	-32.18	20240115	1190	15.13	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
38	20241224	120136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	11	2	0.81	6363338	4664	160.66	1385	1385	1355	1775	957	1366	1364.35	0.09	0	22	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	280	-8.83	0.18	12	0.02	-156.00	7631.00	2020	20240115	-31.83	1190	20241210	15.71	2020	-31.83	20240115	1190	15.71	20241210	2020	-31.83	20240115	1190	15.71	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
39	20241224	110137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	11	2	0.81	6359217	4661	160.56	1385	1385	1355	1775	957	1366	1364.35	0.09	0	24	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	280	-8.83	0.18	12	0.02	-156.00	7631.00	2020	20240115	-31.83	1190	20241210	15.71	2020	-31.83	20240115	1190	15.71	20241210	2020	-31.83	20240115	1190	15.71	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
40	20241224	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1355	-11	5	-0.81	5169260	3788	130.49	1385	1385	1355	1775	957	1366	1364.64	0.09	0	-228	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	275	-8.69	0.18	12	0.02	-156.00	7631.00	2020	20240115	-32.92	1190	20241210	13.87	2020	-32.92	20240115	1190	13.87	20241210	2020	-32.92	20240115	1190	13.87	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
41	20241224	090137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1385	19	2	1.39	1437630	1038	35.76	1385	1385	1385	1775	957	1366	1385.00	0.09	0	-155	1376	1371	1367	1362	1358	1373	1364	102	409	500	950	1	1	20300360	281	-8.88	0.18	12	0.01	-156.00	7631.00	2020	20240115	-31.44	1190	20241210	16.39	2020	-31.44	20240115	1190	16.39	20241210	2020	-31.44	20240115	1190	16.39	20241210	0.38	N	002690	500	101 억	18257	N	N	20	N	N
42	20241223	160135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1366	-7	5	-0.51	3965260	2901	94.22	1363	1372	1363	1784	962	1373	1366.86	0.09	0	137	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	277	-8.76	0.18	12	0.01	-156.00	7631.00	2020	20240115	-32.38	1190	20241210	14.79	2020	-32.38	20240115	1190	14.79	20241210	2020	-32.38	20240115	1190	14.79	20241210	0.38	N	002690	500	101 억	18338	N	N	20	N	N
43	20241223	150136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1367	-6	5	-0.44	3476231	2543	82.59	1363	1372	1363	1784	962	1373	1366.98	0.09	0	213	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	278	-8.76	0.18	12	0.01	-156.00	7631.00	2020	20240115	-32.33	1190	20241210	14.87	2020	-32.33	20240115	1190	14.87	20241210	2020	-32.33	20240115	1190	14.87	20241210	0.38	N	002690	500	101 억	18338	N	N	4	N	N
44	20241223	140136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1367	-6	5	-0.44	3219243	2355	76.49	1363	1372	1363	1784	962	1373	1366.98	0.09	0	134	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	278	-8.76	0.18	12	0.01	-156.00	7631.00	2020	20240115	-32.33	1190	20241210	14.87	2020	-32.33	20240115	1190	14.87	20241210	2020	-32.33	20240115	1190	14.87	20241210	0.38	N	002690	500	101 억	18338	N	N	4	N	N
45	20241223	130136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1363	-10	5	-0.73	2911690	2130	69.18	1363	1372	1363	1784	962	1373	1366.99	0.09	0	-61	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	277	-8.74	0.18	12	0.01	-156.00	7631.00	2020	20240115	-32.52	1190	20241210	14.54	2020	-32.52	20240115	1190	14.54	20241210	2020	-32.52	20240115	1190	14.54	20241210	0.38	N	002690	500	101 억	18338	N	N	4	N	N
46	20241223	120136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1364	-9	5	-0.66	2037792	1489	48.36	1363	1372	1363	1784	962	1373	1368.56	0.09	0	-27	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	277	-8.74	0.18	12	0.01	-156.00	7631.00	2020	20240115	-32.48	1190	20241210	14.62	2020	-32.48	20240115	1190	14.62	20241210	2020	-32.48	20240115	1190	14.62	20241210	0.38	N	002690	500	101 억	18338	N	N	4	N	N
47	20241223	110136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1367	-6	5	-0.44	1868309	1365	44.33	1363	1372	1363	1784	962	1373	1368.72	0.09	0	-26	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	278	-8.76	0.18	12	0.01	-156.00	7631.00	2020	20240115	-32.33	1190	20241210	14.87	2020	-32.33	20240115	1190	14.87	20241210	2020	-32.33	20240115	1190	14.87	20241210	0.38	N	002690	500	101 억	18338	N	N	4	N	N
48	20241223	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	-3	5	-0.22	486341	356	11.56	1363	1372	1363	1784	962	1373	1366.13	0.09	0	-26	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	278	-8.78	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.18	1190	20241210	15.13	2020	-32.18	20240115	1190	15.13	20241210	2020	-32.18	20240115	1190	15.13	20241210	0.38	N	002690	500	101 억	18338	N	N	4	N	N
49	20241223	090136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	-1	5	-0.07	241260	177	5.75	1363	1372	1363	1784	962	1373	1363.05	0.09	0	-25	1404	1388	1369	1353	1334	1396	1361	102	411	500	960	1	1	20300360	279	-8.79	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.08	1190	20241210	15.29	2020	-32.08	20240115	1190	15.29	20241210	2020	-32.08	20240115	1190	15.29	20241210	0.38	N	002690	500	101 억	18338	N	N	4	N	N
50	20241220	160135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1373	-5	5	-0.36	4222874	3078	16.57	1367	1385	1350	1791	965	1378	1371.86	0.09	0	215	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	279	-8.80	0.18	12	0.02	-156.00	7631.00	2020	20240115	-32.03	1190	20241210	15.38	2020	-32.03	20240115	1190	15.38	20241210	2020	-32.03	20240115	1190	15.38	20241210	0.39	N	002690	500	101 억	18414	N	N	4	N	N
51	20241220	150135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1380	2	2	0.15	3145532	2294	12.35	1367	1385	1350	1791	965	1378	1371.20	0.09	0	215	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	280	-8.85	0.18	12	0.01	-156.00	7631.00	2020	20240115	-31.68	1190	20241210	15.97	2020	-31.68	20240115	1190	15.97	20241210	2020	-31.68	20240115	1190	15.97	20241210	0.39	N	002690	500	101 억	18414	N	N	0	N	N
52	20241220	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1371	-7	5	-0.51	1439184	1057	5.69	1367	1385	1350	1791	965	1378	1361.57	0.09	0	316	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	278	-8.79	0.18	12	0.01	-156.00	7631.00	2020	20240115	-32.13	1190	20241210	15.21	2020	-32.13	20240115	1190	15.21	20241210	2020	-32.13	20240115	1190	15.21	20241210	0.39	N	002690	500	101 억	18414	N	N	0	N	N
53	20241220	130136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	-1	5	-0.07	1389698	1021	5.50	1367	1385	1350	1791	965	1378	1361.11	0.09	0	317	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	280	-8.83	0.18	12	0.01	-156.00	7631.00	2020	20240115	-31.83	1190	20241210	15.71	2020	-31.83	20240115	1190	15.71	20241210	2020	-31.83	20240115	1190	15.71	20241210	0.39	N	002690	500	101 억	18414	N	N	0	N	N
54	20241220	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1376	-2	5	-0.15	1363550	1002	5.39	1367	1385	1350	1791	965	1378	1360.83	0.09	0	317	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	279	-8.82	0.18	12	0.00	-156.00	7631.00	2020	20240115	-31.88	1190	20241210	15.63	2020	-31.88	20240115	1190	15.63	20241210	2020	-31.88	20240115	1190	15.63	20241210	0.39	N	002690	500	101 억	18414	N	N	0	N	N
55	20241220	110135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	-1	5	-0.07	1240028	912	4.91	1367	1385	1350	1791	965	1378	1359.68	0.09	0	326	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	280	-8.83	0.18	12	0.00	-156.00	7631.00	2020	20240115	-31.83	1190	20241210	15.71	2020	-31.83	20240115	1190	15.71	20241210	2020	-31.83	20240115	1190	15.71	20241210	0.39	N	002690	500	101 억	18414	N	N	0	N	N
56	20241220	100135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1367	-11	5	-0.80	197315	144	0.78	1367	1385	1367	1791	965	1378	1370.24	0.09	0	9	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	278	-8.76	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.33	1190	20241210	14.87	2020	-32.33	20240115	1190	14.87	20241210	2020	-32.33	20240115	1190	14.87	20241210	0.39	N	002690	500	101 억	18414	N	N	0	N	N
57	20241220	090136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1385	7	2	0.51	45140	33	0.18	1367	1385	1367	1791	965	1378	1367.88	0.09	0	-4	1399	1388	1374	1363	1349	1394	1369	102	413	500	960	1	1	20300360	281	-8.88	0.18	12	0.00	-156.00	7631.00	2020	20240115	-31.44	1190	20241210	16.39	2020	-31.44	20240115	1190	16.39	20241210	2020	-31.44	20240115	1190	16.39	20241210	0.39	N	002690	500	101 억	18414	N	N	0	N	N
58	20241219	160136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	14	2	1.03	25403022	18523	485.91	1370	1385	1360	1773	955	1364	1371.43	0.09	0	706	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	280	-8.83	0.18	12	0.09	-156.00	7631.00	2020	20240115	-31.78	1190	20241210	15.80	2020	-31.78	20240115	1190	15.80	20241210	2020	-31.78	20240115	1190	15.80	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
59	20241219	150135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1363	-1	5	-0.07	24076045	17560	460.65	1370	1385	1360	1773	955	1364	1371.07	0.09	0	922	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	277	-8.74	0.18	12	0.09	-156.00	7631.00	2020	20240115	-32.52	1190	20241210	14.54	2020	-32.52	20240115	1190	14.54	20241210	2020	-32.52	20240115	1190	14.54	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
60	20241219	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1364	0	3	0.00	23973731	17485	458.68	1370	1385	1360	1773	955	1364	1371.10	0.09	0	922	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	277	-8.74	0.18	12	0.09	-156.00	7631.00	2020	20240115	-32.48	1190	20241210	14.62	2020	-32.48	20240115	1190	14.62	20241210	2020	-32.48	20240115	1190	14.62	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
61	20241219	130135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1366	2	2	0.15	23320901	17007	446.14	1370	1385	1360	1773	955	1364	1371.25	0.09	0	659	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	277	-8.76	0.18	12	0.08	-156.00	7631.00	2020	20240115	-32.38	1190	20241210	14.79	2020	-32.38	20240115	1190	14.79	20241210	2020	-32.38	20240115	1190	14.79	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
62	20241219	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1362	-2	5	-0.15	22174941	16173	424.27	1370	1385	1360	1773	955	1364	1371.11	0.09	0	816	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	276	-8.73	0.18	12	0.08	-156.00	7631.00	2020	20240115	-32.57	1190	20241210	14.45	2020	-32.57	20240115	1190	14.45	20241210	2020	-32.57	20240115	1190	14.45	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
63	20241219	110135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1361	-3	5	-0.22	16625617	12099	317.39	1370	1385	1361	1773	955	1364	1374.13	0.09	0	545	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	276	-8.72	0.18	12	0.06	-156.00	7631.00	2020	20240115	-32.62	1190	20241210	14.37	2020	-32.62	20240115	1190	14.37	20241210	2020	-32.62	20240115	1190	14.37	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
64	20241219	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	13	2	0.95	11047594	8018	210.34	1370	1385	1364	1773	955	1364	1377.85	0.09	0	428	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	280	-8.83	0.18	12	0.04	-156.00	7631.00	2020	20240115	-31.83	1190	20241210	15.71	2020	-31.83	20240115	1190	15.71	20241210	2020	-31.83	20240115	1190	15.71	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
65	20241219	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	6	2	0.44	5480	4	0.10	1370	1370	1370	1773	955	1364	1370.00	0.09	0	0	1392	1377	1370	1355	1348	1374	1352	102	409	500	950	1	1	20300360	278	-8.78	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.18	1190	20241210	15.13	2020	-32.18	20240115	1190	15.13	20241210	2020	-32.18	20240115	1190	15.13	20241210	0.39	N	002690	500	101 억	17699	N	N	20	N	N
66	20241218	160135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1364	-14	5	-1.02	5218004	3811	14.17	1378	1385	1363	1791	965	1378	1369.20	0.09	0	58	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	277	-8.74	0.18	12	0.02	-156.00	7631.00	2020	20240115	-32.48	1190	20241210	14.62	2020	-32.48	20240115	1190	14.62	20241210	2020	-32.48	20240115	1190	14.62	20241210	0.39	N	002690	500	101 억	17667	N	N	20	N	N
67	20241218	150135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1369	-9	5	-0.65	4867340	3554	13.22	1378	1385	1363	1791	965	1378	1369.54	0.09	0	60	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	278	-8.78	0.18	12	0.02	-156.00	7631.00	2020	20240115	-32.23	1190	20241210	15.04	2020	-32.23	20240115	1190	15.04	20241210	2020	-32.23	20240115	1190	15.04	20241210	0.39	N	002690	500	101 억	17667	N	N	0	N	N
68	20241218	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	3	2	0.22	1621195	1184	4.40	1378	1385	1363	1791	965	1378	1369.25	0.09	0	26	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	280	-8.85	0.18	12	0.01	-156.00	7631.00	2020	20240115	-31.63	1190	20241210	16.05	2020	-31.63	20240115	1190	16.05	20241210	2020	-31.63	20240115	1190	16.05	20241210	0.39	N	002690	500	101 억	17667	N	N	0	N	N
69	20241218	130135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1375	-3	5	-0.22	1603285	1171	4.35	1378	1385	1363	1791	965	1378	1369.16	0.09	0	26	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	279	-8.81	0.18	12	0.01	-156.00	7631.00	2020	20240115	-31.93	1190	20241210	15.55	2020	-31.93	20240115	1190	15.55	20241210	2020	-31.93	20240115	1190	15.55	20241210	0.39	N	002690	500	101 억	17667	N	N	0	N	N
70	20241218	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1383	5	2	0.36	1487618	1087	4.04	1378	1385	1363	1791	965	1378	1368.55	0.09	0	10	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	281	-8.87	0.18	12	0.01	-156.00	7631.00	2020	20240115	-31.53	1190	20241210	16.22	2020	-31.53	20240115	1190	16.22	20241210	2020	-31.53	20240115	1190	16.22	20241210	0.39	N	002690	500	101 억	17667	N	N	0	N	N
71	20241218	110135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1368	-10	5	-0.73	1232772	902	3.35	1378	1378	1363	1791	965	1378	1366.71	0.09	0	0	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	278	-8.77	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.28	1190	20241210	14.96	2020	-32.28	20240115	1190	14.96	20241210	2020	-32.28	20240115	1190	14.96	20241210	0.39	N	002690	500	101 억	17667	N	N	0	N	N
72	20241218	100135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	0	3	0.00	154313	112	0.42	1378	1378	1370	1791	965	1378	1377.79	0.09	0	0	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	280	-8.83	0.18	12	0.00	-156.00	7631.00	2020	20240115	-31.78	1190	20241210	15.80	2020	-31.78	20240115	1190	15.80	20241210	2020	-31.78	20240115	1190	15.80	20241210	0.39	N	002690	500	101 억	17667	N	N	0	N	N
73	20241218	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	0	3	0.00	97838	71	0.26	1378	1378	1378	1791	965	1378	1378.00	0.09	0	0	1414	1396	1375	1357	1336	1385	1346	102	413	500	960	1	1	20300360	280	-8.83	0.18	12	0.00	-156.00	7631.00	2020	20240115	-31.78	1190	20241210	15.80	2020	-31.78	20240115	1190	15.80	20241210	2020	-31.78	20240115	1190	15.80	20241210	0.39	N	002690	500	101 억	17667	N	N	0	N	N
74	20241217	160135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	11	2	0.80	36990731	26891	152.44	1393	1393	1354	1777	957	1367	1375.58	0.09	0	-114	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	280	-8.83	0.18	12	0.13	-156.00	7631.00	2020	20240115	-31.78	1190	20241210	15.80	2020	-31.78	20240115	1190	15.80	20241210	2020	-31.78	20240115	1190	15.80	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
75	20241217	150134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	5	2	0.37	36611863	26616	150.88	1393	1393	1354	1777	957	1367	1375.56	0.09	0	-104	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	279	-8.79	0.18	12	0.13	-156.00	7631.00	2020	20240115	-32.08	1190	20241210	15.29	2020	-32.08	20240115	1190	15.29	20241210	2020	-32.08	20240115	1190	15.29	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
76	20241217	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	-7	5	-0.51	35285739	25641	145.36	1393	1393	1354	1777	957	1367	1376.15	0.09	0	-104	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	276	-8.72	0.18	12	0.13	-156.00	7631.00	2020	20240115	-32.67	1190	20241210	14.29	2020	-32.67	20240115	1190	14.29	20241210	2020	-32.67	20240115	1190	14.29	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
77	20241217	130132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1365	-2	5	-0.15	35001687	25433	144.18	1393	1393	1354	1777	957	1367	1376.23	0.09	0	-54	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	277	-8.75	0.18	12	0.13	-156.00	7631.00	2020	20240115	-32.43	1190	20241210	14.71	2020	-32.43	20240115	1190	14.71	20241210	2020	-32.43	20240115	1190	14.71	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
78	20241217	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1365	-2	5	-0.15	34967557	25408	144.04	1393	1393	1354	1777	957	1367	1376.24	0.09	0	-53	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	277	-8.75	0.18	12	0.13	-156.00	7631.00	2020	20240115	-32.43	1190	20241210	14.71	2020	-32.43	20240115	1190	14.71	20241210	2020	-32.43	20240115	1190	14.71	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
79	20241217	110134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	3	2	0.22	31272289	22703	128.70	1393	1393	1354	1777	957	1367	1377.45	0.09	0	431	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	278	-8.78	0.18	12	0.11	-156.00	7631.00	2020	20240115	-32.18	1190	20241210	15.13	2020	-32.18	20240115	1190	15.13	20241210	2020	-32.18	20240115	1190	15.13	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
80	20241217	100135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	11	2	0.80	30310469	22001	124.72	1393	1393	1354	1777	957	1367	1377.69	0.09	0	431	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	280	-8.83	0.18	12	0.11	-156.00	7631.00	2020	20240115	-31.78	1190	20241210	15.80	2020	-31.78	20240115	1190	15.80	20241210	2020	-31.78	20240115	1190	15.80	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
81	20241217	090134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1393	26	2	1.90	2103430	1510	8.56	1393	1393	1393	1777	957	1367	1393.00	0.09	0	0	1397	1381	1374	1358	1351	1378	1355	102	410	500	950	1	1	20300360	283	-8.93	0.18	12	0.01	-156.00	7631.00	2020	20240115	-31.04	1190	20241210	17.06	2020	-31.04	20240115	1190	17.06	20241210	2020	-31.04	20240115	1190	17.06	20241210	0.39	N	002690	500	101 억	17782	N	N	0	N	N
82	20241216	160134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1367	-5	5	-0.36	24173261	17609	119.51	1377	1390	1367	1783	961	1372	1372.78	0.09	0	-110	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	278	-8.76	0.18	12	0.09	-156.00	7631.00	2020	20240115	-32.33	1190	20241210	14.87	2020	-32.33	20240115	1190	14.87	20241210	2020	-32.33	20240115	1190	14.87	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
83	20241216	150135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1374	2	2	0.15	23214626	16908	114.75	1377	1390	1368	1783	961	1372	1373.00	0.09	0	219	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	279	-8.81	0.18	12	0.08	-156.00	7631.00	2020	20240115	-31.98	1190	20241210	15.46	2020	-31.98	20240115	1190	15.46	20241210	2020	-31.98	20240115	1190	15.46	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
84	20241216	140134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1376	4	2	0.29	19847863	14447	98.05	1377	1390	1368	1783	961	1372	1373.84	0.09	0	303	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	279	-8.82	0.18	12	0.07	-156.00	7631.00	2020	20240115	-31.88	1190	20241210	15.63	2020	-31.88	20240115	1190	15.63	20241210	2020	-31.88	20240115	1190	15.63	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
85	20241216	130135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1369	-3	5	-0.22	19279455	14032	95.24	1377	1390	1369	1783	961	1372	1373.96	0.09	0	303	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	278	-8.78	0.18	12	0.07	-156.00	7631.00	2020	20240115	-32.23	1190	20241210	15.04	2020	-32.23	20240115	1190	15.04	20241210	2020	-32.23	20240115	1190	15.04	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
86	20241216	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	-2	5	-0.15	11982925	8709	59.11	1377	1390	1370	1783	961	1372	1375.92	0.09	0	-117	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	278	-8.78	0.18	12	0.04	-156.00	7631.00	2020	20240115	-32.18	1190	20241210	15.13	2020	-32.18	20240115	1190	15.13	20241210	2020	-32.18	20240115	1190	15.13	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
87	20241216	110135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	5	2	0.36	7583021	5498	37.32	1377	1390	1377	1783	961	1372	1379.23	0.09	0	-118	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	280	-8.83	0.18	12	0.03	-156.00	7631.00	2020	20240115	-31.83	1190	20241210	15.71	2020	-31.83	20240115	1190	15.71	20241210	2020	-31.83	20240115	1190	15.71	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
88	20241216	100134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1387	15	2	1.09	5325626	3866	26.24	1377	1390	1377	1783	961	1372	1377.55	0.09	0	1	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	282	-8.89	0.18	12	0.02	-156.00	7631.00	2020	20240115	-31.34	1190	20241210	16.55	2020	-31.34	20240115	1190	16.55	20241210	2020	-31.34	20240115	1190	16.55	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
89	20241216	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	5	2	0.36	137700	100	0.68	1377	1377	1377	1783	961	1372	1377.00	0.09	0	0	1386	1378	1373	1365	1360	1383	1370	102	411	500	960	1	1	20300360	280	-8.83	0.18	12	0.00	-156.00	7631.00	2020	20240115	-31.83	1190	20241210	15.71	2020	-31.83	20240115	1190	15.71	20241210	2020	-31.83	20240115	1190	15.71	20241210	0.39	N	002690	500	101 억	17892	N	N	18	N	N
90	20241213	160131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	-7	5	-0.51	20224898	14733	155.66	1368	1381	1368	1792	966	1379	1372.76	0.09	0	-758	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	279	-8.79	0.18	12	0.07	-156.00	7631.00	2020	20240115	-32.08	1190	20241210	15.29	2020	-32.08	20240115	1190	15.29	20241210	2020	-32.08	20240115	1190	15.29	20241210	0.39	N	002690	500	101 억	18651	N	N	18	N	N
91	20241213	150134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	-1	5	-0.07	19850276	14460	152.77	1368	1381	1368	1792	966	1379	1372.77	0.09	0	-747	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	280	-8.83	0.18	12	0.07	-156.00	7631.00	2020	20240115	-31.78	1190	20241210	15.80	2020	-31.78	20240115	1190	15.80	20241210	2020	-31.78	20240115	1190	15.80	20241210	0.39	N	002690	500	101 억	18651	N	N	0	N	N
92	20241213	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1368	-11	5	-0.80	19622651	14294	151.02	1368	1381	1368	1792	966	1379	1372.79	0.09	0	-747	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	278	-8.77	0.18	12	0.07	-156.00	7631.00	2020	20240115	-32.28	1190	20241210	14.96	2020	-32.28	20240115	1190	14.96	20241210	2020	-32.28	20240115	1190	14.96	20241210	0.39	N	002690	500	101 억	18651	N	N	0	N	N
93	20241213	130135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1371	-8	5	-0.58	16438043	11968	126.44	1368	1381	1368	1792	966	1379	1373.50	0.09	0	-747	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	278	-8.79	0.18	12	0.06	-156.00	7631.00	2020	20240115	-32.13	1190	20241210	15.21	2020	-32.13	20240115	1190	15.21	20241210	2020	-32.13	20240115	1190	15.21	20241210	0.39	N	002690	500	101 억	18651	N	N	0	N	N
94	20241213	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1371	-8	5	-0.58	9975347	7250	76.60	1368	1381	1368	1792	966	1379	1375.91	0.09	0	-675	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	278	-8.79	0.18	12	0.04	-156.00	7631.00	2020	20240115	-32.13	1190	20241210	15.21	2020	-32.13	20240115	1190	15.21	20241210	2020	-32.13	20240115	1190	15.21	20241210	0.39	N	002690	500	101 억	18651	N	N	0	N	N
95	20241213	110134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	-9	5	-0.65	9939608	7224	76.32	1368	1381	1368	1792	966	1379	1375.91	0.09	0	-675	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	278	-8.78	0.18	12	0.04	-156.00	7631.00	2020	20240115	-32.18	1190	20241210	15.13	2020	-32.18	20240115	1190	15.13	20241210	2020	-32.18	20240115	1190	15.13	20241210	0.39	N	002690	500	101 억	18651	N	N	0	N	N
96	20241213	100134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	-9	5	-0.65	6802247	4934	52.13	1368	1381	1368	1792	966	1379	1378.65	0.09	0	-82	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	278	-8.78	0.18	12	0.02	-156.00	7631.00	2020	20240115	-32.18	1190	20241210	15.13	2020	-32.18	20240115	1190	15.13	20241210	2020	-32.18	20240115	1190	15.13	20241210	0.39	N	002690	500	101 억	18651	N	N	0	N	N
97	20241213	090134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1368	-11	5	-0.80	209304	153	1.62	1368	1368	1368	1792	966	1379	1368.00	0.09	0	-10	1422	1400	1357	1335	1292	1411	1346	102	413	500	960	1	1	20300360	278	-8.77	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.28	1190	20241210	14.96	2020	-32.28	20240115	1190	14.96	20241210	2020	-32.28	20240115	1190	14.96	20241210	0.39	N	002690	500	101 억	18651	N	N	0	N	N
98	20241212	160134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1379	65	2	4.95	12654622	9465	72.15	1322	1379	1314	1708	920	1314	1336.35	0.09	0	-44	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	280	-8.84	0.18	12	0.05	-156.00	7631.00	2020	20240115	-31.73	1190	20241210	15.88	2020	-31.73	20240115	1190	15.88	20241210	2020	-31.73	20240115	1190	15.88	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
99	20241212	150134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1335	21	2	1.60	8534748	6419	48.93	1322	1335	1314	1708	920	1314	1329.61	0.09	0	-44	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	271	-8.56	0.17	12	0.03	-156.00	7631.00	2020	20240115	-33.91	1190	20241210	12.18	2020	-33.91	20240115	1190	12.18	20241210	2020	-33.91	20240115	1190	12.18	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
100	20241212	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1327	13	2	0.99	7898905	5940	45.28	1322	1335	1314	1708	920	1314	1329.78	0.09	0	-44	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	269	-8.51	0.17	12	0.03	-156.00	7631.00	2020	20240115	-34.31	1190	20241210	11.51	2020	-34.31	20240115	1190	11.51	20241210	2020	-34.31	20240115	1190	11.51	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
101	20241212	130135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1329	15	2	1.14	6482688	4875	37.16	1322	1335	1314	1708	920	1314	1329.78	0.09	0	-29	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	270	-8.52	0.17	12	0.02	-156.00	7631.00	2020	20240115	-34.21	1190	20241210	11.68	2020	-34.21	20240115	1190	11.68	20241210	2020	-34.21	20240115	1190	11.68	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
102	20241212	120133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1315	1	2	0.08	6477388	4871	37.13	1322	1335	1314	1708	920	1314	1329.79	0.09	0	-29	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	267	-8.43	0.17	12	0.02	-156.00	7631.00	2020	20240115	-34.90	1190	20241210	10.50	2020	-34.90	20240115	1190	10.50	20241210	2020	-34.90	20240115	1190	10.50	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
103	20241212	110133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	16	2	1.22	6293956	4732	36.07	1322	1335	1314	1708	920	1314	1330.08	0.09	0	-29	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	270	-8.53	0.17	12	0.02	-156.00	7631.00	2020	20240115	-34.16	1190	20241210	11.76	2020	-34.16	20240115	1190	11.76	20241210	2020	-34.16	20240115	1190	11.76	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
104	20241212	100134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1331	17	2	1.29	2623089	1973	15.04	1322	1335	1314	1708	920	1314	1329.49	0.09	0	-17	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	270	-8.53	0.17	12	0.01	-156.00	7631.00	2020	20240115	-34.11	1190	20241210	11.85	2020	-34.11	20240115	1190	11.85	20241210	2020	-34.11	20240115	1190	11.85	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
105	20241212	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1322	8	2	0.61	10576	8	0.06	1322	1322	1322	1708	920	1314	1322.00	0.09	0	-1	1378	1346	1293	1261	1208	1362	1277	102	394	500	910	1	1	20300360	268	-8.47	0.17	12	0.00	-156.00	7631.00	2020	20240115	-34.55	1190	20241210	11.09	2020	-34.55	20240115	1190	11.09	20241210	2020	-34.55	20240115	1190	11.09	20241210	0.39	N	002690	500	101 억	18682	N	N	0	N	N
106	20241211	160134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1314	30	2	2.34	16812818	12999	38.02	1284	1325	1240	1669	899	1284	1293.39	0.09	0	125	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	267	-8.42	0.17	12	0.06	-156.00	7631.00	2020	20240115	-34.95	1190	20241210	10.42	2020	-34.95	20240115	1190	10.42	20241210	2020	-34.95	20240115	1190	10.42	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
107	20241211	150126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1314	30	2	2.34	14709056	11381	33.29	1284	1325	1240	1669	899	1284	1292.42	0.09	0	-4	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	267	-8.42	0.17	12	0.06	-156.00	7631.00	2020	20240115	-34.95	1190	20241210	10.42	2020	-34.95	20240115	1190	10.42	20241210	2020	-34.95	20240115	1190	10.42	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
108	20241211	140134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1314	30	2	2.34	14003548	10845	31.72	1284	1325	1240	1669	899	1284	1291.24	0.09	0	-4	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	267	-8.42	0.17	12	0.05	-156.00	7631.00	2020	20240115	-34.95	1190	20241210	10.42	2020	-34.95	20240115	1190	10.42	20241210	2020	-34.95	20240115	1190	10.42	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
109	20241211	130134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1304	20	2	1.56	12477581	9683	28.32	1284	1304	1240	1669	899	1284	1288.61	0.09	0	7	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	265	-8.36	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.45	1190	20241210	9.58	2020	-35.45	20240115	1190	9.58	20241210	2020	-35.45	20240115	1190	9.58	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
110	20241211	120133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1295	11	2	0.86	7595288	5914	17.30	1284	1300	1240	1669	899	1284	1284.29	0.09	0	-99	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	263	-8.30	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.89	1190	20241210	8.82	2020	-35.89	20240115	1190	8.82	20241210	2020	-35.89	20240115	1190	8.82	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
111	20241211	110134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1300	16	2	1.25	5898802	4603	13.46	1284	1300	1240	1669	899	1284	1281.51	0.09	0	-99	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	264	-8.33	0.17	12	0.02	-156.00	7631.00	2020	20240115	-35.64	1190	20241210	9.24	2020	-35.64	20240115	1190	9.24	20241210	2020	-35.64	20240115	1190	9.24	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
112	20241211	100134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1284	0	3	0.00	5445959	4253	12.44	1284	1290	1240	1669	899	1284	1280.50	0.09	0	-134	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	261	-8.23	0.17	12	0.02	-156.00	7631.00	2020	20240115	-36.44	1190	20241210	7.90	2020	-36.44	20240115	1190	7.90	20241210	2020	-36.44	20240115	1190	7.90	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
113	20241211	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1284	0	3	0.00	220848	172	0.50	1284	1284	1284	1669	899	1284	1284.00	0.09	0	0	1362	1322	1256	1216	1150	1343	1237	102	385	500	890	1	1	20300360	261	-8.23	0.17	12	0.00	-156.00	7631.00	2020	20240115	-36.44	1190	20241210	7.90	2020	-36.44	20240115	1190	7.90	20241210	2020	-36.44	20240115	1190	7.90	20241210	0.41	N	002690	500	101 억	18562	N	N	0	N	N
114	20241210	160134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1284	84	2	7.00	42121219	34188	224.55	1200	1296	1190	1560	840	1200	1232.04	0.09	0	169	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	261	-8.23	0.17	12	0.17	-156.00	7631.00	2020	20240115	-36.44	1190	20241210	7.90	2020	-36.44	20240115	1190	7.90	20241210	2020	-36.44	20240115	1190	7.90	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
115	20241210	150133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1283	83	2	6.92	41255804	33514	220.12	1200	1296	1190	1560	840	1200	1231.00	0.09	0	169	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	260	-8.22	0.17	12	0.17	-156.00	7631.00	2020	20240115	-36.49	1190	20241210	7.82	2020	-36.49	20240115	1190	7.82	20241210	2020	-36.49	20240115	1190	7.82	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
116	20241210	140134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1283	83	2	6.92	40826646	33177	217.91	1200	1296	1190	1560	840	1200	1230.57	0.09	0	149	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	260	-8.22	0.17	12	0.16	-156.00	7631.00	2020	20240115	-36.49	1190	20241210	7.82	2020	-36.49	20240115	1190	7.82	20241210	2020	-36.49	20240115	1190	7.82	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
117	20241210	130133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1259	59	2	4.92	35129458	28699	188.50	1200	1260	1190	1560	840	1200	1224.07	0.09	0	366	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	256	-8.07	0.16	12	0.14	-156.00	7631.00	2020	20240115	-37.67	1190	20241210	5.80	2020	-37.67	20240115	1190	5.80	20241210	2020	-37.67	20240115	1190	5.80	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
118	20241210	120133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1258	58	2	4.83	32376902	26509	174.11	1200	1260	1190	1560	840	1200	1221.36	0.09	0	366	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	255	-8.06	0.16	12	0.13	-156.00	7631.00	2020	20240115	-37.72	1190	20241210	5.71	2020	-37.72	20240115	1190	5.71	20241210	2020	-37.72	20240115	1190	5.71	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
119	20241210	110133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1216	16	2	1.33	25292778	20735	136.19	1200	1260	1190	1560	840	1200	1219.81	0.09	0	416	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	247	-7.79	0.16	12	0.10	-156.00	7631.00	2020	20240115	-39.80	1190	20241210	2.18	2020	-39.80	20240115	1190	2.18	20241210	2020	-39.80	20240115	1190	2.18	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
120	20241210	100133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1209	9	2	0.75	13213509	10760	70.67	1200	1260	1190	1560	840	1200	1228.02	0.09	0	290	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	245	-7.75	0.16	12	0.05	-156.00	7631.00	2020	20240115	-40.15	1190	20241210	1.60	2020	-40.15	20240115	1190	1.60	20241210	2020	-40.15	20240115	1190	1.60	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
121	20241210	090134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1190	-10	5	-0.83	98285	82	0.54	1200	1200	1190	1560	840	1200	1198.60	0.09	0	0	1298	1248	1224	1174	1150	1237	1163	102	360	500	840	1	1	20300360	242	-7.63	0.16	12	0.00	-156.00	7631.00	2020	20240115	-41.09	1190	20241210	0.00	2020	-41.09	20240115	1190	0.00	20241210	2020	-41.09	20240115	1190	0.00	20241210	0.42	N	002690	500	101 억	18393	N	N	0	N	N
122	20241209	160133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1200	-73	5	-5.73	18582714	15220	332.75	1212	1274	1200	1654	892	1273	1220.95	0.08	0	-244	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	244	-7.69	0.16	12	0.07	-156.00	7631.00	2020	20240115	-40.59	1200	20241209	0.00	2020	-40.59	20240115	1200	0.00	20241209	2020	-40.59	20240115	1200	0.00	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
123	20241209	150133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1230	-43	5	-3.38	11758745	9556	208.92	1212	1274	1212	1654	892	1273	1230.51	0.08	0	256	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	250	-7.88	0.16	12	0.05	-156.00	7631.00	2020	20240115	-39.11	1212	20241209	1.49	2020	-39.11	20240115	1212	1.49	20241209	2020	-39.11	20240115	1212	1.49	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
124	20241209	140134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1222	-51	5	-4.01	8396868	6795	148.56	1212	1274	1212	1654	892	1273	1235.74	0.08	0	258	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	248	-7.83	0.16	12	0.03	-156.00	7631.00	2020	20240115	-39.50	1212	20241209	0.83	2020	-39.50	20240115	1212	0.83	20241209	2020	-39.50	20240115	1212	0.83	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
125	20241209	130134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1235	-38	5	-2.99	6930504	5599	122.41	1212	1274	1212	1654	892	1273	1237.81	0.08	0	-72	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	251	-7.92	0.16	12	0.03	-156.00	7631.00	2020	20240115	-38.86	1212	20241209	1.90	2020	-38.86	20240115	1212	1.90	20241209	2020	-38.86	20240115	1212	1.90	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
126	20241209	120134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1247	-26	5	-2.04	6661638	5380	117.62	1212	1274	1212	1654	892	1273	1238.22	0.08	0	-72	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	253	-7.99	0.16	12	0.03	-156.00	7631.00	2020	20240115	-38.27	1212	20241209	2.89	2020	-38.27	20240115	1212	2.89	20241209	2020	-38.27	20240115	1212	2.89	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
127	20241209	110134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1248	-25	5	-1.96	5335443	4298	93.97	1212	1274	1212	1654	892	1273	1241.38	0.08	0	-71	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	253	-8.00	0.16	12	0.02	-156.00	7631.00	2020	20240115	-38.22	1212	20241209	2.97	2020	-38.22	20240115	1212	2.97	20241209	2020	-38.22	20240115	1212	2.97	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
128	20241209	100134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1250	-23	5	-1.81	2722723	2194	47.97	1212	1274	1212	1654	892	1273	1240.99	0.08	0	-71	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	254	-8.01	0.16	12	0.01	-156.00	7631.00	2020	20240115	-38.12	1212	20241209	3.14	2020	-38.12	20240115	1212	3.14	20241209	2020	-38.12	20240115	1212	3.14	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
129	20241209	090133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1274	1	2	0.08	617032	509	11.13	1212	1274	1212	1654	892	1273	1212.24	0.08	0	0	1313	1293	1282	1262	1251	1287	1256	102	381	500	890	1	1	20300360	259	-8.17	0.17	12	0.00	-156.00	7631.00	2020	20240115	-36.93	1212	20241209	5.12	2020	-36.93	20240115	1212	5.12	20241209	2020	-36.93	20240115	1212	5.12	20241209	0.42	N	002690	500	101 억	17030	N	N	0	N	N
130	20241206	160133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1273	-27	5	-2.08	5849434	4573	33.64	1296	1302	1271	1690	910	1300	1279.12	0.08	0	77	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	258	-8.16	0.17	12	0.02	-156.00	7631.00	2020	20240115	-36.98	1271	20241206	0.16	2020	-36.98	20240115	1271	0.16	20241206	2020	-36.98	20240115	1271	0.16	20241206	0.43	N	002690	500	101 억	16953	N	N	0	N	N
131	20241206	150133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1286	-14	5	-1.08	3887286	3031	22.30	1296	1302	1272	1690	910	1300	1282.51	0.08	0	64	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	261	-8.24	0.17	12	0.01	-156.00	7631.00	2020	20240115	-36.34	1272	20241206	1.10	2020	-36.34	20240115	1272	1.10	20241206	2020	-36.34	20240115	1272	1.10	20241206	0.43	N	002690	500	101 억	16953	N	N	0	N	N
132	20241206	140132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1285	-15	5	-1.15	2950395	2296	16.89	1296	1302	1272	1690	910	1300	1285.02	0.08	0	-69	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	261	-8.24	0.17	12	0.01	-156.00	7631.00	2020	20240115	-36.39	1272	20241206	1.02	2020	-36.39	20240115	1272	1.02	20241206	2020	-36.39	20240115	1272	1.02	20241206	0.43	N	002690	500	101 억	16953	N	N	0	N	N
133	20241206	130133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1287	-13	5	-1.00	2827467	2200	16.18	1296	1302	1272	1690	910	1300	1285.21	0.08	0	-63	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	261	-8.25	0.17	12	0.01	-156.00	7631.00	2020	20240115	-36.29	1272	20241206	1.18	2020	-36.29	20240115	1272	1.18	20241206	2020	-36.29	20240115	1272	1.18	20241206	0.43	N	002690	500	101 억	16953	N	N	0	N	N
134	20241206	120133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1289	-11	5	-0.85	1783600	1385	10.19	1296	1302	1272	1690	910	1300	1287.80	0.08	0	-22	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	262	-8.26	0.17	12	0.01	-156.00	7631.00	2020	20240115	-36.19	1272	20241206	1.34	2020	-36.19	20240115	1272	1.34	20241206	2020	-36.19	20240115	1272	1.34	20241206	0.43	N	002690	500	101 억	16953	N	N	0	N	N
135	20241206	110134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1291	-9	5	-0.69	1352991	1050	7.72	1296	1302	1272	1690	910	1300	1288.56	0.08	0	-2	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	262	-8.28	0.17	12	0.01	-156.00	7631.00	2020	20240115	-36.09	1272	20241206	1.49	2020	-36.09	20240115	1272	1.49	20241206	2020	-36.09	20240115	1272	1.49	20241206	0.43	N	002690	500	101 억	16953	N	N	0	N	N
136	20241206	100132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1297	-3	5	-0.23	1342709	1042	7.67	1296	1302	1272	1690	910	1300	1288.59	0.08	0	-2	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	263	-8.31	0.17	12	0.01	-156.00	7631.00	2020	20240115	-35.79	1272	20241206	1.97	2020	-35.79	20240115	1272	1.97	20241206	2020	-35.79	20240115	1272	1.97	20241206	0.43	N	002690	500	101 억	16953	N	N	0	N	N
137	20241206	090133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1302	2	2	0.15	14266	11	0.08	1296	1302	1296	1690	910	1300	1296.91	0.08	0	0	1403	1351	1318	1266	1233	1335	1250	102	390	500	910	1	1	20300360	264	-8.35	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.54	1280	20241204	1.72	2020	-35.54	20240115	1280	1.72	20241204	2020	-35.54	20240115	1280	1.72	20241204	0.43	N	002690	500	101 억	16953	N	N	0	N	N
138	20241205	160132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1300	-5	5	-0.38	17853169	13593	127.22	1370	1370	1285	1696	914	1305	1313.41	0.09	0	-385	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	264	-8.33	0.17	12	0.07	-156.00	7631.00	2020	20240115	-35.64	1280	20241204	1.56	2020	-35.64	20240115	1280	1.56	20241204	2020	-35.64	20240115	1280	1.56	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
139	20241205	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1305	0	3	0.00	17105966	13018	121.83	1370	1370	1285	1696	914	1305	1314.02	0.09	0	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	265	-8.37	0.17	12	0.06	-156.00	7631.00	2020	20240115	-35.40	1280	20241204	1.95	2020	-35.40	20240115	1280	1.95	20241204	2020	-35.40	20240115	1280	1.95	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
140	20241205	140132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1304	-1	5	-0.08	13496720	10233	95.77	1370	1370	1299	1696	914	1305	1318.94	0.09	0	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	265	-8.36	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.45	1280	20241204	1.88	2020	-35.45	20240115	1280	1.88	20241204	2020	-35.45	20240115	1280	1.88	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
141	20241205	130133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1309	4	2	0.31	12970742	9829	91.99	1370	1370	1301	1696	914	1305	1319.64	0.09	0	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	266	-8.39	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.20	1280	20241204	2.27	2020	-35.20	20240115	1280	2.27	20241204	2020	-35.20	20240115	1280	2.27	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
142	20241205	120133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1310	5	2	0.38	11566810	8755	81.94	1370	1370	1301	1696	914	1305	1321.17	0.09	0	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	266	-8.40	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.15	1280	20241204	2.34	2020	-35.15	20240115	1280	2.34	20241204	2020	-35.15	20240115	1280	2.34	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
143	20241205	110132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1303	-2	5	-0.15	10938296	8274	77.44	1370	1370	1301	1696	914	1305	1322.01	0.09	0	-336	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	265	-8.35	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.50	1280	20241204	1.80	2020	-35.50	20240115	1280	1.80	20241204	2020	-35.50	20240115	1280	1.80	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
144	20241205	100132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1309	4	2	0.31	7460348	5616	52.56	1370	1370	1302	1696	914	1305	1328.41	0.09	0	16	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	266	-8.39	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.20	1280	20241204	2.27	2020	-35.20	20240115	1280	2.27	20241204	2020	-35.20	20240115	1280	2.27	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
145	20241205	090132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	65	2	4.98	637050	465	4.35	1370	1370	1370	1696	914	1305	1370.00	0.09	0	0	1348	1326	1303	1281	1258	1315	1270	102	391	500	910	1	1	20300360	278	-8.78	0.18	12	0.00	-156.00	7631.00	2020	20240115	-32.18	1280	20241204	7.03	2020	-32.18	20240115	1280	7.03	20241204	2020	-32.18	20240115	1280	7.03	20241204	0.43	N	002690	500	101 억	17338	N	N	0	N	N
146	20241204	160130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1305	-22	5	-1.66	13881773	10684	46.48	1313	1325	1280	1725	929	1327	1299.21	0.09	0	-136	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.37	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.40	1280	20241204	1.95	2020	-35.40	20240115	1280	1.95	20241204	2020	-35.40	20240115	1280	1.95	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
147	20241204	150132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1304	-23	5	-1.73	13255434	10204	44.39	1313	1325	1280	1725	929	1327	1299.04	0.09	0	-8	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.36	0.17	12	0.05	-156.00	7631.00	2020	20240115	-35.45	1280	20241204	1.88	2020	-35.45	20240115	1280	1.88	20241204	2020	-35.45	20240115	1280	1.88	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
148	20241204	140131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1306	-21	5	-1.58	10874580	8368	36.40	1313	1325	1280	1725	929	1327	1299.54	0.09	0	94	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.37	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.35	1280	20241204	2.03	2020	-35.35	20240115	1280	2.03	20241204	2020	-35.35	20240115	1280	2.03	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
149	20241204	130131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1313	-14	5	-1.06	10134377	7802	33.94	1313	1325	1280	1725	929	1327	1298.95	0.09	0	217	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	267	-8.42	0.17	12	0.04	-156.00	7631.00	2020	20240115	-35.00	1280	20241204	2.58	2020	-35.00	20240115	1280	2.58	20241204	2020	-35.00	20240115	1280	2.58	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
150	20241204	120131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1303	-24	5	-1.81	9091694	6999	30.45	1313	1325	1280	1725	929	1327	1299.00	0.09	0	215	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.35	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.50	1280	20241204	1.80	2020	-35.50	20240115	1280	1.80	20241204	2020	-35.50	20240115	1280	1.80	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
151	20241204	110129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1304	-23	5	-1.73	8672725	6677	29.05	1313	1325	1280	1725	929	1327	1298.90	0.09	0	221	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	265	-8.36	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.45	1280	20241204	1.88	2020	-35.45	20240115	1280	1.88	20241204	2020	-35.45	20240115	1280	1.88	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
152	20241204	100131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1313	-14	5	-1.06	7188590	5531	24.06	1313	1325	1280	1725	929	1327	1299.69	0.09	0	233	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	267	-8.42	0.17	12	0.03	-156.00	7631.00	2020	20240115	-35.00	1280	20241204	2.58	2020	-35.00	20240115	1280	2.58	20241204	2020	-35.00	20240115	1280	2.58	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
153	20241204	090132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1310	-17	5	-1.28	322755	246	1.07	1313	1313	1310	1725	929	1327	1312.01	0.09	0	76	1342	1334	1322	1314	1302	1338	1318	102	398	500	920	1	1	20300360	266	-8.40	0.17	12	0.00	-156.00	7631.00	2020	20240115	-35.15	1310	20241204	0.00	2020	-35.15	20240115	1310	0.00	20241204	2020	-35.15	20240115	1310	0.00	20241204	0.43	N	002690	500	101 억	17487	N	N	1	N	N
154	20241203	160134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1327	8	2	0.61	30286321	22985	134.11	1320	1330	1310	1714	924	1319	1317.66	0.09	0	-487	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	269	-8.51	0.17	12	0.11	-156.00	7631.00	2020	20240115	-34.31	1310	20241203	1.30	2020	-34.31	20240115	1310	1.30	20241203	2020	-34.31	20240115	1310	1.30	20241203	0.43	N	002690	500	101 억	17683	N	N	1	N	N
155	20241203	150135	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1330	11	2	0.83	29736943	22571	131.69	1320	1330	1310	1714	924	1319	1317.48	0.09	0	-485	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	270	-8.53	0.17	12	0.11	-156.00	7631.00	2020	20240115	-34.16	1310	20241203	1.53	2020	-34.16	20240115	1310	1.53	20241203	2020	-34.16	20240115	1310	1.53	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
156	20241203	140134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1320	1	2	0.08	28130832	21357	124.61	1320	1323	1310	1714	924	1319	1317.17	0.09	0	-478	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.46	0.17	12	0.11	-156.00	7631.00	2020	20240115	-34.65	1310	20241203	0.76	2020	-34.65	20240115	1310	0.76	20241203	2020	-34.65	20240115	1310	0.76	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
157	20241203	130134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1320	1	2	0.08	26759136	20318	118.55	1320	1323	1310	1714	924	1319	1317.02	0.09	0	-458	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.46	0.17	12	0.10	-156.00	7631.00	2020	20240115	-34.65	1310	20241203	0.76	2020	-34.65	20240115	1310	0.76	20241203	2020	-34.65	20240115	1310	0.76	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
158	20241203	120138	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1317	-2	5	-0.15	20359324	15466	90.24	1320	1323	1310	1714	924	1319	1316.39	0.09	0	-444	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	267	-8.44	0.17	12	0.08	-156.00	7631.00	2020	20240115	-34.80	1310	20241203	0.53	2020	-34.80	20240115	1310	0.53	20241203	2020	-34.80	20240115	1310	0.53	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
159	20241203	110132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1319	0	3	0.00	19642194	14922	87.06	1320	1323	1310	1714	924	1319	1316.32	0.09	0	-134	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.46	0.17	12	0.07	-156.00	7631.00	2020	20240115	-34.70	1310	20241203	0.69	2020	-34.70	20240115	1310	0.69	20241203	2020	-34.70	20240115	1310	0.69	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
160	20241203	100131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1321	2	2	0.15	14064818	10693	62.39	1320	1323	1310	1714	924	1319	1315.33	0.09	0	-134	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	268	-8.47	0.17	12	0.05	-156.00	7631.00	2020	20240115	-34.60	1310	20241203	0.84	2020	-34.60	20240115	1310	0.84	20241203	2020	-34.60	20240115	1310	0.84	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
161	20241203	090132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1323	4	2	0.30	862727	656	3.83	1320	1323	1313	1714	924	1319	1315.13	0.09	0	0	1367	1343	1331	1307	1295	1337	1301	102	395	500	920	1	1	20300360	269	-8.48	0.17	12	0.00	-156.00	7631.00	2020	20240115	-34.50	1313	20241203	0.76	2020	-34.50	20240115	1313	0.76	20241203	2020	-34.50	20240115	1313	0.76	20241203	0.43	N	002690	500	101 억	17683	N	N	0	N	N
162	20241202	160129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1319	-27	5	-2.01	22733983	17133	182.48	1333	1355	1319	1749	943	1346	1327.10	0.09	0	-86	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	268	-8.46	0.17	12	0.08	-156.00	7631.00	2020	20240115	-34.70	1319	20241202	0.00	2020	-34.70	20240115	1319	0.00	20241202	2020	-34.70	20240115	1319	0.00	20241202	0.43	N	002690	500	101 억	17770	N	N	0	N	N
163	20241202	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1327	-19	5	-1.41	11491747	8613	91.74	1333	1355	1327	1749	943	1346	1334.23	0.09	0	36	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	269	-8.51	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.31	1319	20241126	0.61	2020	-34.31	20240115	1319	0.61	20241126	2020	-34.31	20240115	1319	0.61	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
164	20241202	140132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	-16	5	-1.19	10173541	7620	81.16	1333	1355	1328	1749	943	1346	1335.11	0.09	0	43	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	270	-8.53	0.17	12	0.04	-156.00	7631.00	2020	20240115	-34.16	1319	20241126	0.83	2020	-34.16	20240115	1319	0.83	20241126	2020	-34.16	20240115	1319	0.83	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
165	20241202	130134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1335	-11	5	-0.82	10166891	7615	81.11	1333	1355	1328	1749	943	1346	1335.11	0.09	0	43	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	271	-8.56	0.17	12	0.04	-156.00	7631.00	2020	20240115	-33.91	1319	20241126	1.21	2020	-33.91	20240115	1319	1.21	20241126	2020	-33.91	20240115	1319	1.21	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
166	20241202	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-5	5	-0.37	6348037	4757	50.67	1333	1355	1328	1749	943	1346	1334.46	0.09	0	43	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	272	-8.60	0.18	12	0.02	-156.00	7631.00	2020	20240115	-33.61	1319	20241126	1.67	2020	-33.61	20240115	1319	1.67	20241126	2020	-33.61	20240115	1319	1.67	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
167	20241202	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-5	5	-0.37	2595282	1948	20.75	1333	1355	1330	1749	943	1346	1332.28	0.09	0	-30	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	272	-8.60	0.18	12	0.01	-156.00	7631.00	2020	20240115	-33.61	1319	20241126	1.67	2020	-33.61	20240115	1319	1.67	20241126	2020	-33.61	20240115	1319	1.67	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
168	20241202	100130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-5	5	-0.37	2385070	1790	19.06	1333	1355	1330	1749	943	1346	1332.44	0.09	0	-30	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	272	-8.60	0.18	12	0.01	-156.00	7631.00	2020	20240115	-33.61	1319	20241126	1.67	2020	-33.61	20240115	1319	1.67	20241126	2020	-33.61	20240115	1319	1.67	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N
169	20241202	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1350	4	2	0.30	930690	698	7.43	1333	1355	1333	1749	943	1346	1333.37	0.09	0	1	1369	1357	1341	1329	1313	1349	1321	102	403	500	940	1	1	20300360	274	-8.65	0.18	12	0.00	-156.00	7631.00	2020	20240115	-33.17	1319	20241126	2.35	2020	-33.17	20240115	1319	2.35	20241126	2020	-33.17	20240115	1319	2.35	20241126	0.43	N	002690	500	101 억	17770	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History