KissMeData/008420/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	160239	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
3	20241231	150240	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
4	20241231	140239	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
5	20241231	130239	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
6	20241231	120239	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
7	20241231	110238	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
8	20241231	100241	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
9	20241231	090241	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41205455	17967	206.75	2260	2320	2255	2935	1585	2260	2293.40	0.47	1402	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	96966	N	N	0	N	N
10	20241230	160238	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	41203145	17966	206.74	2260	2320	2255	2935	1585	2260	2293.40	0.47	0	1582	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.09	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
11	20241230	150240	57	100.00	KOSPI		금속	N	N	N	N	N	2320	60	2	2.65	26976105	11789	135.66	2260	2320	2255	2935	1585	2260	2288.24	0.47	0	1848	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	476	2.56	0.26	12	0.06	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
12	20241230	140239	57	100.00	KOSPI		금속	N	N	N	N	N	2300	40	2	1.77	25550465	11173	128.57	2260	2320	2255	2935	1585	2260	2286.80	0.47	0	1453	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	472	2.54	0.25	12	0.05	905.00	9087.00	3440	20240130	-33.14	2040	20241210	12.75	3440	-33.14	20240130	2040	12.75	20241210	3440	-33.14	20240130	2040	12.75	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
13	20241230	130239	57	100.00	KOSPI		금속	N	N	N	N	N	2275	15	2	0.66	9196790	4058	46.70	2260	2285	2255	2935	1585	2260	2266.34	0.47	0	-482	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	466	2.51	0.25	12	0.02	905.00	9087.00	3440	20240130	-33.87	2040	20241210	11.52	3440	-33.87	20240130	2040	11.52	20241210	3440	-33.87	20240130	2040	11.52	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
14	20241230	120238	57	100.00	KOSPI		금속	N	N	N	N	N	2275	15	2	0.66	9174040	4048	46.58	2260	2285	2255	2935	1585	2260	2266.31	0.47	0	-482	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	466	2.51	0.25	12	0.02	905.00	9087.00	3440	20240130	-33.87	2040	20241210	11.52	3440	-33.87	20240130	2040	11.52	20241210	3440	-33.87	20240130	2040	11.52	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
15	20241230	110239	57	100.00	KOSPI		금속	N	N	N	N	N	2280	20	2	0.88	6013735	2658	30.59	2260	2285	2255	2935	1585	2260	2262.50	0.47	0	-271	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	467	2.52	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.72	2040	20241210	11.76	3440	-33.72	20240130	2040	11.76	20241210	3440	-33.72	20240130	2040	11.76	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
16	20241230	100240	57	100.00	KOSPI		금속	N	N	N	N	N	2270	10	2	0.44	5283415	2337	26.89	2260	2285	2255	2935	1585	2260	2260.77	0.47	0	-199	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	465	2.51	0.25	12	0.01	905.00	9087.00	3440	20240130	-34.01	2040	20241210	11.27	3440	-34.01	20240130	2040	11.27	20241210	3440	-34.01	20240130	2040	11.27	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
17	20241230	090240	57	100.00	KOSPI		금속	N	N	N	N	N	2260	0	3	0.00	2490290	1102	12.68	2260	2260	2255	2935	1585	2260	2259.79	0.47	0	-114	2353	2306	2283	2236	2213	2295	2225	103	675	500	1620	5	1	20503505	463	2.50	0.25	12	0.01	905.00	9087.00	3440	20240130	-34.30	2040	20241210	10.78	3440	-34.30	20240130	2040	10.78	20241210	3440	-34.30	20240130	2040	10.78	20241210	1.09	N	008420	500	102 억	95564	N	N	0	N	N
18	20241227	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2260	-80	5	-3.42	19011335	8346	13.84	2300	2330	2260	3040	1640	2340	2277.99	0.48	0	-3247	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	463	2.50	0.25	12	0.04	905.00	9087.00	3440	20240130	-34.30	2040	20241210	10.78	3440	-34.30	20240130	2040	10.78	20241210	3440	-34.30	20240130	2040	10.78	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
19	20241227	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2270	-70	5	-2.99	16442480	7210	11.95	2300	2330	2265	3040	1640	2340	2280.51	0.48	0	-3003	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	465	2.51	0.25	12	0.04	905.00	9087.00	3440	20240130	-34.01	2040	20241210	11.27	3440	-34.01	20240130	2040	11.27	20241210	3440	-34.01	20240130	2040	11.27	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
20	20241227	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2275	-65	5	-2.78	11083030	4848	8.04	2300	2330	2270	3040	1640	2340	2286.10	0.48	0	-2239	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	466	2.51	0.25	12	0.02	905.00	9087.00	3440	20240130	-33.87	2040	20241210	11.52	3440	-33.87	20240130	2040	11.52	20241210	3440	-33.87	20240130	2040	11.52	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
21	20241227	130239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	-55	5	-2.35	6484790	2831	4.69	2300	2330	2280	3040	1640	2340	2290.64	0.48	0	-518	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	469	2.52	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.58	2040	20241210	12.01	3440	-33.58	20240130	2040	12.01	20241210	3440	-33.58	20240130	2040	12.01	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
22	20241227	120238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	-60	5	-2.56	6388965	2789	4.62	2300	2330	2280	3040	1640	2340	2290.77	0.48	0	-476	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	467	2.52	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.72	2040	20241210	11.76	3440	-33.72	20240130	2040	11.76	20241210	3440	-33.72	20240130	2040	11.76	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
23	20241227	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2310	-30	5	-1.28	3606535	1569	2.60	2300	2330	2280	3040	1640	2340	2298.62	0.48	0	-182	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	474	2.55	0.25	12	0.01	905.00	9087.00	3440	20240130	-32.85	2040	20241210	13.24	3440	-32.85	20240130	2040	13.24	20241210	3440	-32.85	20240130	2040	13.24	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
24	20241227	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-10	5	-0.43	701985	305	0.51	2300	2330	2300	3040	1640	2340	2301.59	0.48	0	49	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.00	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
25	20241227	090240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	-40	5	-1.71	545100	237	0.39	2300	2300	2300	3040	1640	2340	2300.00	0.48	0	22	2400	2370	2330	2300	2260	2385	2315	103	700	500	1680	5	1	20503505	472	2.54	0.25	12	0.00	905.00	9087.00	3440	20240130	-33.14	2040	20241210	12.75	3440	-33.14	20240130	2040	12.75	20241210	3440	-33.14	20240130	2040	12.75	20241210	1.10	N	008420	500	102 억	98824	N	N	0	N	N
26	20241226	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	50	2	2.18	140973505	60313	313.54	2300	2360	2290	2975	1605	2290	2337.37	0.46	0	5437	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	480	2.59	0.26	12	0.29	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
27	20241226	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	50	2	2.18	133941455	57310	297.93	2300	2360	2290	2975	1605	2290	2337.14	0.46	0	6142	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	480	2.59	0.26	12	0.28	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
28	20241226	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	60	2	2.62	88045220	37767	196.33	2300	2360	2290	2975	1605	2290	2331.27	0.46	0	6267	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	482	2.60	0.26	12	0.18	905.00	9087.00	3440	20240130	-31.69	2040	20241210	15.20	3440	-31.69	20240130	2040	15.20	20241210	3440	-31.69	20240130	2040	15.20	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
29	20241226	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	30	2	1.31	25813495	11193	58.19	2300	2330	2290	2975	1605	2290	2306.22	0.46	0	1919	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	476	2.56	0.26	12	0.05	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
30	20241226	120238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	30	2	1.31	21209145	9212	47.89	2300	2320	2290	2975	1605	2290	2302.34	0.46	0	550	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	476	2.56	0.26	12	0.04	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
31	20241226	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	15	2	0.66	13626230	5925	30.80	2300	2315	2290	2975	1605	2290	2299.79	0.46	0	-165	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	473	2.55	0.25	12	0.03	905.00	9087.00	3440	20240130	-32.99	2040	20241210	12.99	3440	-32.99	20240130	2040	12.99	20241210	3440	-32.99	20240130	2040	12.99	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
32	20241226	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	25	2	1.09	9426465	4103	21.33	2300	2315	2290	2975	1605	2290	2297.46	0.46	0	-67	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	475	2.56	0.25	12	0.02	905.00	9087.00	3440	20240130	-32.70	2040	20241210	13.48	3440	-32.70	20240130	2040	13.48	20241210	3440	-32.70	20240130	2040	13.48	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
33	20241226	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	10	2	0.44	1412200	614	3.19	2300	2300	2300	2975	1605	2290	2300.00	0.46	0	-90	2376	2332	2311	2267	2246	2322	2257	103	685	500	1640	5	1	20503505	472	2.54	0.25	12	0.00	905.00	9087.00	3440	20240130	-33.14	2040	20241210	12.75	3440	-33.14	20240130	2040	12.75	20241210	3440	-33.14	20240130	2040	12.75	20241210	1.10	N	008420	500	102 억	93649	N	N	0	N	N
34	20241224	160237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	-50	5	-2.14	44667080	19236	161.48	2330	2355	2290	3040	1640	2340	2322.06	0.47	0	-2721	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	470	2.53	0.25	12	0.09	905.00	9087.00	3440	20240130	-33.43	2040	20241210	12.25	3440	-33.43	20240130	2040	12.25	20241210	3440	-33.43	20240130	2040	12.25	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
35	20241224	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-25	5	-1.07	40666910	17491	146.84	2330	2355	2295	3040	1640	2340	2325.02	0.47	0	-1995	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	475	2.56	0.25	12	0.09	905.00	9087.00	3440	20240130	-32.70	2040	20241210	13.48	3440	-32.70	20240130	2040	13.48	20241210	3440	-32.70	20240130	2040	13.48	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
36	20241224	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-10	5	-0.43	22005840	9411	79.00	2330	2355	2320	3040	1640	2340	2338.31	0.47	0	-3227	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.05	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
37	20241224	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-5	5	-0.21	8815930	3760	31.56	2330	2355	2325	3040	1640	2340	2344.66	0.47	0	106	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	479	2.58	0.26	12	0.02	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
38	20241224	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	10	2	0.43	8308065	3543	29.74	2330	2355	2325	3040	1640	2340	2344.92	0.47	0	116	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	482	2.60	0.26	12	0.02	905.00	9087.00	3440	20240130	-31.69	2040	20241210	15.20	3440	-31.69	20240130	2040	15.20	20241210	3440	-31.69	20240130	2040	15.20	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
39	20241224	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	7634285	3255	27.33	2330	2355	2325	3040	1640	2340	2345.40	0.47	0	128	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	480	2.59	0.26	12	0.02	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
40	20241224	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	10	2	0.43	7301350	3113	26.13	2330	2355	2325	3040	1640	2340	2345.44	0.47	0	135	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	482	2.60	0.26	12	0.02	905.00	9087.00	3440	20240130	-31.69	2040	20241210	15.20	3440	-31.69	20240130	2040	15.20	20241210	3440	-31.69	20240130	2040	15.20	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
41	20241224	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-5	5	-0.21	41950	18	0.15	2330	2335	2330	3040	1640	2340	2330.56	0.47	0	-1	2360	2350	2330	2320	2300	2355	2325	103	700	500	1680	5	1	20503505	479	2.58	0.26	12	0.00	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.11	N	008420	500	102 억	96371	N	N	24	N	N
42	20241223	160236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	27116625	11662	32.62	2310	2340	2310	3040	1640	2340	2325.21	0.46	0	2200	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	480	2.59	0.26	12	0.06	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.11	N	008420	500	102 억	94514	N	N	24	N	N
43	20241223	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	24068360	10359	28.98	2310	2340	2310	3040	1640	2340	2323.43	0.46	0	2308	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	480	2.59	0.26	12	0.05	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.11	N	008420	500	102 억	94514	N	N	4	N	N
44	20241223	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-5	5	-0.21	22197995	9558	26.74	2310	2335	2310	3040	1640	2340	2322.45	0.46	0	2351	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	479	2.58	0.26	12	0.05	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.11	N	008420	500	102 억	94514	N	N	4	N	N
45	20241223	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-15	5	-0.64	16112705	6946	19.43	2310	2335	2310	3040	1640	2340	2319.71	0.46	0	273	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.03	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.11	N	008420	500	102 억	94514	N	N	4	N	N
46	20241223	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-10	5	-0.43	15108175	6514	18.22	2310	2335	2310	3040	1640	2340	2319.34	0.46	0	273	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.03	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.11	N	008420	500	102 억	94514	N	N	4	N	N
47	20241223	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-5	5	-0.21	14791595	6378	17.84	2310	2335	2310	3040	1640	2340	2319.16	0.46	0	275	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	479	2.58	0.26	12	0.03	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.11	N	008420	500	102 억	94514	N	N	4	N	N
48	20241223	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-15	5	-0.64	4257715	1836	5.14	2310	2335	2310	3040	1640	2340	2319.02	0.46	0	398	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.11	N	008420	500	102 억	94514	N	N	4	N	N
49	20241223	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2310	-30	5	-1.28	431970	187	0.52	2310	2310	2310	3040	1640	2340	2310.00	0.46	0	43	2396	2367	2311	2282	2226	2382	2297	103	700	500	1680	5	1	20503505	474	2.55	0.25	12	0.00	905.00	9087.00	3440	20240130	-32.85	2040	20241210	13.24	3440	-32.85	20240130	2040	13.24	20241210	3440	-32.85	20240130	2040	13.24	20241210	1.11	N	008420	500	102 억	94514	N	N	4	N	N
50	20241220	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	15	2	0.65	82580425	35597	853.24	2300	2340	2255	3020	1630	2325	2319.87	0.52	0	-3258	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	480	2.59	0.26	12	0.17	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.11	N	008420	500	102 억	106472	N	N	4	N	N
51	20241220	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	5	2	0.22	80794130	34833	834.92	2300	2340	2255	3020	1630	2325	2319.47	0.52	0	-3075	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	478	2.57	0.26	12	0.17	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.11	N	008420	500	102 억	106472	N	N	0	N	N
52	20241220	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	0	3	0.00	53715420	23184	555.70	2300	2340	2255	3020	1630	2325	2316.92	0.52	0	-801	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	477	2.57	0.26	12	0.11	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.11	N	008420	500	102 억	106472	N	N	0	N	N
53	20241220	130235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	0	3	0.00	26535350	11497	275.58	2300	2340	2255	3020	1630	2325	2308.02	0.52	0	-282	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	477	2.57	0.26	12	0.06	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.11	N	008420	500	102 억	106472	N	N	0	N	N
54	20241220	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	0	3	0.00	26342685	11414	273.59	2300	2340	2255	3020	1630	2325	2307.93	0.52	0	-282	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	477	2.57	0.26	12	0.06	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.11	N	008420	500	102 억	106472	N	N	0	N	N
55	20241220	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-5	5	-0.22	25874160	11212	268.74	2300	2340	2255	3020	1630	2325	2307.72	0.52	0	-282	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	476	2.56	0.26	12	0.05	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.11	N	008420	500	102 억	106472	N	N	0	N	N
56	20241220	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	-20	5	-0.86	25544750	11070	265.34	2300	2340	2255	3020	1630	2325	2307.57	0.52	0	-288	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	473	2.55	0.25	12	0.05	905.00	9087.00	3440	20240130	-32.99	2040	20241210	12.99	3440	-32.99	20240130	2040	12.99	20241210	3440	-32.99	20240130	2040	12.99	20241210	1.11	N	008420	500	102 억	106472	N	N	0	N	N
57	20241220	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2295	-30	5	-1.29	545670	238	5.70	2300	2300	2290	3020	1630	2325	2292.73	0.52	0	-209	2348	2336	2318	2306	2288	2327	2297	103	695	500	1670	5	1	20503505	471	2.54	0.25	12	0.00	905.00	9087.00	3440	20240130	-33.28	2040	20241210	12.50	3440	-33.28	20240130	2040	12.50	20241210	3440	-33.28	20240130	2040	12.50	20241210	1.11	N	008420	500	102 억	106472	N	N	0	N	N
58	20241219	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-15	5	-0.64	9663435	4172	41.10	2330	2330	2300	3040	1640	2340	2316.26	0.52	0	177	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.02	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
59	20241219	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-25	5	-1.07	7115795	3075	30.29	2330	2330	2300	3040	1640	2340	2314.08	0.52	0	162	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	475	2.56	0.25	12	0.01	905.00	9087.00	3440	20240130	-32.70	2040	20241210	13.48	3440	-32.70	20240130	2040	13.48	20241210	3440	-32.70	20240130	2040	13.48	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
60	20241219	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-20	5	-0.85	7081040	3060	30.14	2330	2330	2300	3040	1640	2340	2314.07	0.52	0	171	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	476	2.56	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
61	20241219	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-20	5	-0.85	6810595	2943	28.99	2330	2330	2300	3040	1640	2340	2314.17	0.52	0	171	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	476	2.56	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
62	20241219	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-25	5	-1.07	4227495	1823	17.96	2330	2330	2305	3040	1640	2340	2318.98	0.52	0	-56	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	475	2.56	0.25	12	0.01	905.00	9087.00	3440	20240130	-32.70	2040	20241210	13.48	3440	-32.70	20240130	2040	13.48	20241210	3440	-32.70	20240130	2040	13.48	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
63	20241219	110234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-20	5	-0.85	2841790	1223	12.05	2330	2330	2305	3040	1640	2340	2323.62	0.52	0	-66	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	476	2.56	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
64	20241219	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-15	5	-0.64	405385	175	1.72	2330	2330	2305	3040	1640	2340	2316.49	0.52	0	-66	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.00	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
65	20241219	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-25	5	-1.07	328715	142	1.40	2330	2330	2305	3040	1640	2340	2314.89	0.52	0	-66	2366	2352	2331	2317	2296	2357	2322	103	700	500	1680	5	1	20503505	475	2.56	0.25	12	0.00	905.00	9087.00	3440	20240130	-32.70	2040	20241210	13.48	3440	-32.70	20240130	2040	13.48	20241210	3440	-32.70	20240130	2040	13.48	20241210	1.11	N	008420	500	102 억	106294	N	N	20	N	N
66	20241218	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	23577705	10151	261.22	2340	2345	2310	3040	1640	2340	2322.70	0.52	0	943	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	480	2.59	0.26	12	0.05	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.14	N	008420	500	102 억	106020	N	N	20	N	N
67	20241218	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-5	5	-0.21	20823990	8974	230.93	2340	2345	2310	3040	1640	2340	2320.48	0.52	0	892	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	479	2.58	0.26	12	0.04	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.14	N	008420	500	102 억	106020	N	N	0	N	N
68	20241218	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-10	5	-0.43	19983875	8614	221.67	2340	2345	2310	3040	1640	2340	2319.93	0.52	0	889	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.04	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.14	N	008420	500	102 억	106020	N	N	0	N	N
69	20241218	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-10	5	-0.43	16626130	7171	184.53	2340	2345	2310	3040	1640	2340	2318.52	0.52	0	824	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.03	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.14	N	008420	500	102 억	106020	N	N	0	N	N
70	20241218	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-15	5	-0.64	15194045	6555	168.68	2340	2345	2310	3040	1640	2340	2317.93	0.52	0	819	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.03	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.14	N	008420	500	102 억	106020	N	N	0	N	N
71	20241218	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-15	5	-0.64	14532790	6270	161.35	2340	2345	2310	3040	1640	2340	2317.83	0.52	0	807	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.03	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.14	N	008420	500	102 억	106020	N	N	0	N	N
72	20241218	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-10	5	-0.43	3887185	1664	42.82	2340	2345	2320	3040	1640	2340	2336.05	0.52	0	-1415	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.14	N	008420	500	102 억	106020	N	N	0	N	N
73	20241218	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	514800	220	5.66	2340	2340	2340	3040	1640	2340	2340.00	0.52	0	0	2400	2370	2345	2315	2290	2357	2302	103	700	500	1680	5	1	20503505	480	2.59	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.14	N	008420	500	102 억	106020	N	N	0	N	N
74	20241217	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-15	5	-0.64	8979745	3846	13.28	2375	2375	2320	3060	1650	2355	2334.83	0.52	0	-1432	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	480	2.59	0.26	12	0.02	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
75	20241217	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-20	5	-0.85	6579870	2820	9.74	2375	2375	2320	3060	1650	2355	2333.29	0.52	0	-1283	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	479	2.58	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
76	20241217	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-20	5	-0.85	5780870	2477	8.55	2375	2375	2320	3060	1650	2355	2333.82	0.52	0	-1181	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	479	2.58	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
77	20241217	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-20	5	-0.85	5305280	2273	7.85	2375	2375	2320	3060	1650	2355	2334.04	0.52	0	-1181	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	479	2.58	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
78	20241217	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	-10	5	-0.42	4644475	1990	6.87	2375	2375	2320	3060	1650	2355	2333.91	0.52	0	-1094	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	481	2.59	0.26	12	0.01	905.00	9087.00	3440	20240130	-31.83	2040	20241210	14.95	3440	-31.83	20240130	2040	14.95	20241210	3440	-31.83	20240130	2040	14.95	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
79	20241217	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-20	5	-0.85	4128050	1769	6.11	2375	2375	2320	3060	1650	2355	2333.55	0.52	0	-1024	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	479	2.58	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
80	20241217	100233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	-10	5	-0.42	689905	294	1.02	2375	2375	2335	3060	1650	2355	2346.62	0.52	0	-63	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	481	2.59	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.83	2040	20241210	14.95	3440	-31.83	20240130	2040	14.95	20241210	3440	-31.83	20240130	2040	14.95	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
81	20241217	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-15	5	-0.64	200370	85	0.29	2375	2375	2340	3060	1650	2355	2357.29	0.52	0	0	2408	2381	2353	2326	2298	2395	2340	103	705	500	1690	5	1	20503505	480	2.59	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.14	N	008420	500	102 억	107287	N	N	0	N	N
82	20241216	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2355	30	2	1.29	68120015	28956	91.48	2340	2380	2325	3020	1630	2325	2352.54	0.54	0	-3546	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	483	2.60	0.26	12	0.14	905.00	9087.00	3440	20240130	-31.54	2040	20241210	15.44	3440	-31.54	20240130	2040	15.44	20241210	3440	-31.54	20240130	2040	15.44	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
83	20241216	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	25	2	1.08	63749760	27100	85.61	2340	2380	2325	3020	1630	2325	2352.39	0.54	0	-3193	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	482	2.60	0.26	12	0.13	905.00	9087.00	3440	20240130	-31.69	2040	20241210	15.20	3440	-31.69	20240130	2040	15.20	20241210	3440	-31.69	20240130	2040	15.20	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
84	20241216	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	25	2	1.08	58791515	24993	78.96	2340	2380	2325	3020	1630	2325	2352.32	0.54	0	-3517	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	482	2.60	0.26	12	0.12	905.00	9087.00	3440	20240130	-31.69	2040	20241210	15.20	3440	-31.69	20240130	2040	15.20	20241210	3440	-31.69	20240130	2040	15.20	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
85	20241216	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	25	2	1.08	46506320	19765	62.44	2340	2380	2325	3020	1630	2325	2352.96	0.54	0	-3538	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	482	2.60	0.26	12	0.10	905.00	9087.00	3440	20240130	-31.69	2040	20241210	15.20	3440	-31.69	20240130	2040	15.20	20241210	3440	-31.69	20240130	2040	15.20	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
86	20241216	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	15	2	0.65	39187350	16651	52.60	2340	2380	2325	3020	1630	2325	2353.45	0.54	0	-3551	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	480	2.59	0.26	12	0.08	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
87	20241216	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2355	30	2	1.29	29539845	12511	39.52	2340	2380	2325	3020	1630	2325	2361.11	0.54	0	-4153	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	483	2.60	0.26	12	0.06	905.00	9087.00	3440	20240130	-31.54	2040	20241210	15.44	3440	-31.54	20240130	2040	15.44	20241210	3440	-31.54	20240130	2040	15.44	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
88	20241216	100232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2355	30	2	1.29	25285060	10703	33.81	2340	2380	2325	3020	1630	2325	2362.43	0.54	0	-3500	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	483	2.60	0.26	12	0.05	905.00	9087.00	3440	20240130	-31.54	2040	20241210	15.44	3440	-31.54	20240130	2040	15.44	20241210	3440	-31.54	20240130	2040	15.44	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
89	20241216	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	15	2	0.65	163800	70	0.22	2340	2340	2340	3020	1630	2325	2340.00	0.54	0	0	2368	2346	2328	2306	2288	2337	2297	103	695	500	1670	5	1	20503505	480	2.59	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.13	N	008420	500	102 억	110774	N	N	19	N	N
90	20241213	160227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-20	5	-0.85	73561945	31643	44.04	2345	2350	2310	3045	1645	2345	2324.75	0.56	0	-3166	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.15	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.12	N	008420	500	102 억	115696	N	N	19	N	N
91	20241213	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-15	5	-0.64	69868915	30055	41.83	2345	2350	2310	3045	1645	2345	2324.70	0.56	0	-2946	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.15	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.12	N	008420	500	102 억	115696	N	N	0	N	N
92	20241213	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-5	5	-0.21	16567065	7122	9.91	2345	2350	2310	3045	1645	2345	2326.18	0.56	0	-590	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	480	2.59	0.26	12	0.03	905.00	9087.00	3440	20240130	-31.98	2040	20241210	14.71	3440	-31.98	20240130	2040	14.71	20241210	3440	-31.98	20240130	2040	14.71	20241210	1.12	N	008420	500	102 억	115696	N	N	0	N	N
93	20241213	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-20	5	-0.85	8326515	3592	5.00	2345	2350	2310	3045	1645	2345	2318.07	0.56	0	-154	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.02	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.12	N	008420	500	102 억	115696	N	N	0	N	N
94	20241213	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-20	5	-0.85	6475505	2796	3.89	2345	2350	2310	3045	1645	2345	2315.99	0.56	0	-26	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.12	N	008420	500	102 억	115696	N	N	0	N	N
95	20241213	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-25	5	-1.07	5228515	2258	3.14	2345	2350	2310	3045	1645	2345	2315.55	0.56	0	-11	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	476	2.56	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.12	N	008420	500	102 억	115696	N	N	0	N	N
96	20241213	100232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-10	5	-0.43	431795	185	0.26	2345	2350	2320	3045	1645	2345	2334.03	0.56	0	-40	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	479	2.58	0.26	12	0.00	905.00	9087.00	3440	20240130	-32.12	2040	20241210	14.46	3440	-32.12	20240130	2040	14.46	20241210	3440	-32.12	20240130	2040	14.46	20241210	1.12	N	008420	500	102 억	115696	N	N	0	N	N
97	20241213	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	0	3	0.00	60975	26	0.04	2345	2350	2345	3045	1645	2345	2345.19	0.56	0	-15	2401	2372	2321	2292	2241	2387	2307	103	700	500	1680	5	1	20503505	481	2.59	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.83	2040	20241210	14.95	3440	-31.83	20240130	2040	14.95	20241210	3440	-31.83	20240130	2040	14.95	20241210	1.12	N	008420	500	102 억	115696	N	N	0	N	N
98	20241212	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	80	2	3.53	166919105	71822	298.97	2305	2350	2270	2940	1590	2265	2324.04	0.51	0	6129	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	481	2.59	0.26	12	0.35	905.00	9087.00	3440	20240130	-31.83	2040	20241210	14.95	3440	-31.83	20240130	2040	14.95	20241210	3440	-31.83	20240130	2040	14.95	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
99	20241212	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	65	2	2.87	161538045	69525	289.41	2305	2350	2270	2940	1590	2265	2323.45	0.51	0	5115	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	478	2.57	0.26	12	0.34	905.00	9087.00	3440	20240130	-32.27	2040	20241210	14.22	3440	-32.27	20240130	2040	14.22	20241210	3440	-32.27	20240130	2040	14.22	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
100	20241212	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	85	2	3.75	106840255	46106	191.92	2305	2350	2270	2940	1590	2265	2317.27	0.51	0	3545	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	482	2.60	0.26	12	0.22	905.00	9087.00	3440	20240130	-31.69	2040	20241210	15.20	3440	-31.69	20240130	2040	15.20	20241210	3440	-31.69	20240130	2040	15.20	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
101	20241212	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	55	2	2.43	78757310	34096	141.93	2305	2335	2270	2940	1590	2265	2309.87	0.51	0	-2643	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	476	2.56	0.26	12	0.17	905.00	9087.00	3440	20240130	-32.56	2040	20241210	13.73	3440	-32.56	20240130	2040	13.73	20241210	3440	-32.56	20240130	2040	13.73	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
102	20241212	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	60	2	2.65	76381725	33072	137.67	2305	2335	2270	2940	1590	2265	2309.56	0.51	0	-2705	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	477	2.57	0.26	12	0.16	905.00	9087.00	3440	20240130	-32.41	2040	20241210	13.97	3440	-32.41	20240130	2040	13.97	20241210	3440	-32.41	20240130	2040	13.97	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
103	20241212	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	50	2	2.21	68224355	29539	122.96	2305	2335	2270	2940	1590	2265	2309.64	0.51	0	-1773	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	475	2.56	0.25	12	0.14	905.00	9087.00	3440	20240130	-32.70	2040	20241210	13.48	3440	-32.70	20240130	2040	13.48	20241210	3440	-32.70	20240130	2040	13.48	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
104	20241212	100230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	50	2	2.21	67618790	29278	121.87	2305	2335	2270	2940	1590	2265	2309.54	0.51	0	-1543	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	475	2.56	0.25	12	0.14	905.00	9087.00	3440	20240130	-32.70	2040	20241210	13.48	3440	-32.70	20240130	2040	13.48	20241210	3440	-32.70	20240130	2040	13.48	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
105	20241212	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	25	2	1.10	29771270	12949	53.90	2305	2310	2285	2940	1590	2265	2299.12	0.51	0	-5180	2311	2287	2246	2222	2181	2300	2235	103	675	500	1630	5	1	20503505	470	2.53	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.43	2040	20241210	12.25	3440	-33.43	20240130	2040	12.25	20241210	3440	-33.43	20240130	2040	12.25	20241210	1.13	N	008420	500	102 억	104872	N	N	0	N	N
106	20241211	160230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2265	35	2	1.57	53899450	24023	57.87	2205	2270	2205	2895	1565	2230	2243.18	0.49	0	3139	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	464	2.50	0.25	12	0.12	905.00	9087.00	3440	20240130	-34.16	2040	20241210	11.03	3440	-34.16	20240130	2040	11.03	20241210	3440	-34.16	20240130	2040	11.03	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
107	20241211	150205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	20	2	0.90	49366485	22021	53.05	2205	2270	2205	2895	1565	2230	2241.79	0.49	0	3217	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	461	2.49	0.25	12	0.11	905.00	9087.00	3440	20240130	-34.59	2040	20241210	10.29	3440	-34.59	20240130	2040	10.29	20241210	3440	-34.59	20240130	2040	10.29	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
108	20241211	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2255	25	2	1.12	38789425	17326	41.74	2205	2255	2205	2895	1565	2230	2238.80	0.49	0	2405	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	462	2.49	0.25	12	0.08	905.00	9087.00	3440	20240130	-34.45	2040	20241210	10.54	3440	-34.45	20240130	2040	10.54	20241210	3440	-34.45	20240130	2040	10.54	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
109	20241211	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	20	2	0.90	37205185	16622	40.04	2205	2255	2205	2895	1565	2230	2238.31	0.49	0	2103	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	461	2.49	0.25	12	0.08	905.00	9087.00	3440	20240130	-34.59	2040	20241210	10.29	3440	-34.59	20240130	2040	10.29	20241210	3440	-34.59	20240130	2040	10.29	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
110	20241211	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2240	10	2	0.45	30478715	13628	32.83	2205	2250	2205	2895	1565	2230	2236.48	0.49	0	2028	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	459	2.48	0.25	12	0.07	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	3440	-34.88	20240130	2040	9.80	20241210	3440	-34.88	20240130	2040	9.80	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
111	20241211	110231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2240	10	2	0.45	15768950	7060	17.01	2205	2245	2205	2895	1565	2230	2233.56	0.49	0	1405	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	459	2.48	0.25	12	0.03	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	3440	-34.88	20240130	2040	9.80	20241210	3440	-34.88	20240130	2040	9.80	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
112	20241211	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2245	15	2	0.67	8700270	3902	9.40	2205	2245	2205	2895	1565	2230	2229.70	0.49	0	1469	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	460	2.48	0.25	12	0.02	905.00	9087.00	3440	20240130	-34.74	2040	20241210	10.05	3440	-34.74	20240130	2040	10.05	20241210	3440	-34.74	20240130	2040	10.05	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
113	20241211	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2210	-20	5	-0.90	560525	254	0.61	2205	2230	2205	2895	1565	2230	2206.79	0.49	0	80	2356	2292	2166	2102	1976	2325	2135	103	665	500	1600	5	1	20503505	453	2.44	0.24	12	0.00	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	3440	-35.76	20240130	2040	8.33	20241210	3440	-35.76	20240130	2040	8.33	20241210	1.18	N	008420	500	102 억	100366	N	N	0	N	N
114	20241210	160231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2230	180	2	8.78	86746400	40365	52.77	2045	2230	2040	2665	1435	2050	2147.05	0.39	0	18471	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	457	2.46	0.25	12	0.20	905.00	9087.00	3440	20240130	-35.17	2040	20241210	9.31	3440	-35.17	20240130	2040	9.31	20241210	3440	-35.17	20240130	2040	9.31	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
115	20241210	150230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2195	145	2	7.07	74787560	34970	45.72	2045	2195	2040	2665	1435	2050	2138.62	0.39	0	17118	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	450	2.43	0.24	12	0.17	905.00	9087.00	3440	20240130	-36.19	2040	20241210	7.60	3440	-36.19	20240130	2040	7.60	20241210	3440	-36.19	20240130	2040	7.60	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
116	20241210	140231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2160	110	2	5.37	61564410	28899	37.78	2045	2165	2040	2665	1435	2050	2130.33	0.39	0	16967	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	443	2.39	0.24	12	0.14	905.00	9087.00	3440	20240130	-37.21	2040	20241210	5.88	3440	-37.21	20240130	2040	5.88	20241210	3440	-37.21	20240130	2040	5.88	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
117	20241210	130229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2150	100	2	4.88	56174695	26396	34.51	2045	2150	2040	2665	1435	2050	2128.15	0.39	0	16419	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	441	2.38	0.24	12	0.13	905.00	9087.00	3440	20240130	-37.50	2040	20241210	5.39	3440	-37.50	20240130	2040	5.39	20241210	3440	-37.50	20240130	2040	5.39	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
118	20241210	120229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2130	80	2	3.90	45080865	21203	27.72	2045	2150	2040	2665	1435	2050	2126.16	0.39	0	14034	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	437	2.35	0.23	12	0.10	905.00	9087.00	3440	20240130	-38.08	2040	20241210	4.41	3440	-38.08	20240130	2040	4.41	20241210	3440	-38.08	20240130	2040	4.41	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
119	20241210	110229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2125	75	2	3.66	34837690	16406	21.45	2045	2150	2040	2665	1435	2050	2123.47	0.39	0	10802	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	436	2.35	0.23	12	0.08	905.00	9087.00	3440	20240130	-38.23	2040	20241210	4.17	3440	-38.23	20240130	2040	4.17	20241210	3440	-38.23	20240130	2040	4.17	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
120	20241210	100229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2145	95	2	4.63	24143100	11396	14.90	2045	2150	2040	2665	1435	2050	2118.56	0.39	0	6462	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	440	2.37	0.24	12	0.06	905.00	9087.00	3440	20240130	-37.65	2040	20241210	5.15	3440	-37.65	20240130	2040	5.15	20241210	3440	-37.65	20240130	2040	5.15	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
121	20241210	090232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2080	30	2	1.46	1415015	689	0.90	2045	2080	2040	2665	1435	2050	2053.72	0.39	0	425	2223	2136	2093	2006	1963	2115	1985	103	615	500	1470	5	1	20503505	426	2.30	0.23	12	0.00	905.00	9087.00	3440	20240130	-39.53	2040	20241210	1.96	3440	-39.53	20240130	2040	1.96	20241210	3440	-39.53	20240130	2040	1.96	20241210	1.20	N	008420	500	102 억	80298	N	N	0	N	N
122	20241209	160228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2050	-140	5	-6.39	159529300	76360	114.79	2135	2180	2050	2845	1535	2190	2089.18	0.41	0	-3670	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	420	2.27	0.23	12	0.37	905.00	9087.00	3440	20240130	-40.41	2050	20241209	0.00	3440	-40.41	20240130	2050	0.00	20241209	3440	-40.41	20240130	2050	0.00	20241209	1.15	N	008420	500	102 억	84773	N	N	0	N	N
123	20241209	150230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2065	-125	5	-5.71	150631440	72030	108.28	2135	2180	2050	2845	1535	2190	2091.23	0.41	0	-3096	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	423	2.28	0.23	12	0.35	905.00	9087.00	3440	20240130	-39.97	2050	20241209	0.73	3440	-39.97	20240130	2050	0.73	20241209	3440	-39.97	20240130	2050	0.73	20241209	1.15	N	008420	500	102 억	84773	N	N	0	N	N
124	20241209	140230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2065	-125	5	-5.71	146289790	69925	105.12	2135	2180	2050	2845	1535	2190	2092.10	0.41	0	-2984	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	423	2.28	0.23	12	0.34	905.00	9087.00	3440	20240130	-39.97	2050	20241209	0.73	3440	-39.97	20240130	2050	0.73	20241209	3440	-39.97	20240130	2050	0.73	20241209	1.15	N	008420	500	102 억	84773	N	N	0	N	N
125	20241209	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2085	-105	5	-4.79	123586900	58900	88.54	2135	2180	2065	2845	1535	2190	2098.25	0.41	0	-4407	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	427	2.30	0.23	12	0.29	905.00	9087.00	3440	20240130	-39.39	2065	20241209	0.97	3440	-39.39	20240130	2065	0.97	20241209	3440	-39.39	20240130	2065	0.97	20241209	1.15	N	008420	500	102 억	84773	N	N	0	N	N
126	20241209	120230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2080	-110	5	-5.02	117976970	56204	84.49	2135	2180	2065	2845	1535	2190	2099.08	0.41	0	-5717	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	426	2.30	0.23	12	0.27	905.00	9087.00	3440	20240130	-39.53	2065	20241209	0.73	3440	-39.53	20240130	2065	0.73	20241209	3440	-39.53	20240130	2065	0.73	20241209	1.15	N	008420	500	102 억	84773	N	N	0	N	N
127	20241209	110231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2095	-95	5	-4.34	80632580	38237	57.48	2135	2180	2070	2845	1535	2190	2108.76	0.41	0	-12247	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	430	2.31	0.23	12	0.19	905.00	9087.00	3440	20240130	-39.10	2070	20241209	1.21	3440	-39.10	20240130	2070	1.21	20241209	3440	-39.10	20240130	2070	1.21	20241209	1.15	N	008420	500	102 억	84773	N	N	0	N	N
128	20241209	100230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2125	-65	5	-2.97	26309680	12409	18.65	2135	2180	2100	2845	1535	2190	2120.21	0.41	0	-1837	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	436	2.35	0.23	12	0.06	905.00	9087.00	3440	20240130	-38.23	2100	20241209	1.19	3440	-38.23	20240130	2100	1.19	20241209	3440	-38.23	20240130	2100	1.19	20241209	1.15	N	008420	500	102 억	84773	N	N	0	N	N
129	20241209	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2140	-50	5	-2.28	5085525	2370	3.56	2135	2180	2135	2845	1535	2190	2145.79	0.41	0	-1020	2376	2282	2216	2122	2056	2250	2090	103	655	500	1570	5	1	20503505	439	2.36	0.24	12	0.01	905.00	9087.00	3440	20240130	-37.79	2120	20241115	0.94	3440	-37.79	20240130	2120	0.94	20241115	3440	-37.79	20240130	2120	0.94	20241115	1.15	N	008420	500	102 억	84773	N	N	0	N	N
130	20241206	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2190	-90	5	-3.95	146403475	66522	149.96	2310	2310	2150	2960	1600	2280	2200.83	0.38	0	5284	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	449	2.42	0.24	12	0.32	905.00	9087.00	3440	20240130	-36.34	2120	20241115	3.30	3440	-36.34	20240130	2120	3.30	20241115	3440	-36.34	20240130	2120	3.30	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
131	20241206	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2200	-80	5	-3.51	133793245	60775	137.00	2310	2310	2150	2960	1600	2280	2201.45	0.38	0	7386	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	451	2.43	0.24	12	0.30	905.00	9087.00	3440	20240130	-36.05	2120	20241115	3.77	3440	-36.05	20240130	2120	3.77	20241115	3440	-36.05	20240130	2120	3.77	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
132	20241206	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2200	-80	5	-3.51	127739310	58022	130.80	2310	2310	2150	2960	1600	2280	2201.57	0.38	0	6404	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	451	2.43	0.24	12	0.28	905.00	9087.00	3440	20240130	-36.05	2120	20241115	3.77	3440	-36.05	20240130	2120	3.77	20241115	3440	-36.05	20240130	2120	3.77	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
133	20241206	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2205	-75	5	-3.29	104621685	47457	106.98	2310	2310	2150	2960	1600	2280	2204.56	0.38	0	4781	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	452	2.44	0.24	12	0.23	905.00	9087.00	3440	20240130	-35.90	2120	20241115	4.01	3440	-35.90	20240130	2120	4.01	20241115	3440	-35.90	20240130	2120	4.01	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
134	20241206	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2205	-75	5	-3.29	97271835	44120	99.46	2310	2310	2150	2960	1600	2280	2204.71	0.38	0	5004	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	452	2.44	0.24	12	0.22	905.00	9087.00	3440	20240130	-35.90	2120	20241115	4.01	3440	-35.90	20240130	2120	4.01	20241115	3440	-35.90	20240130	2120	4.01	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
135	20241206	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2160	-120	5	-5.26	87490920	39672	89.43	2310	2310	2150	2960	1600	2280	2205.36	0.38	0	4195	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	443	2.39	0.24	12	0.19	905.00	9087.00	3440	20240130	-37.21	2120	20241115	1.89	3440	-37.21	20240130	2120	1.89	20241115	3440	-37.21	20240130	2120	1.89	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
136	20241206	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2245	-35	5	-1.54	20371760	8931	20.13	2310	2310	2240	2960	1600	2280	2281.02	0.38	0	133	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	460	2.48	0.25	12	0.04	905.00	9087.00	3440	20240130	-34.74	2120	20241115	5.90	3440	-34.74	20240130	2120	5.90	20241115	3440	-34.74	20240130	2120	5.90	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
137	20241206	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	20	2	0.88	9377195	4066	9.17	2310	2310	2300	2960	1600	2280	2306.25	0.38	0	-122	2506	2392	2336	2222	2166	2365	2195	103	680	500	1640	5	1	20503505	472	2.54	0.25	12	0.02	905.00	9087.00	3440	20240130	-33.14	2120	20241115	8.49	3440	-33.14	20240130	2120	8.49	20241115	3440	-33.14	20240130	2120	8.49	20241115	1.14	N	008420	500	102 억	77291	N	N	0	N	N
138	20241205	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	-170	5	-6.94	100892715	43461	301.83	2450	2450	2280	3185	1715	2450	2321.46	0.41	0	-2163	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	467	2.52	0.25	12	0.21	905.00	9087.00	3440	20240130	-33.72	2120	20241115	7.55	3440	-33.72	20240130	2120	7.55	20241115	3440	-33.72	20240130	2120	7.55	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
139	20241205	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	-160	5	-6.53	86995235	37378	259.59	2450	2450	2285	3185	1715	2450	2327.44	0.41	0	-2162	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	470	2.53	0.25	12	0.18	905.00	9087.00	3440	20240130	-33.43	2120	20241115	8.02	3440	-33.43	20240130	2120	8.02	20241115	3440	-33.43	20240130	2120	8.02	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
140	20241205	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2310	-140	5	-5.71	70880465	30345	210.74	2450	2450	2295	3185	1715	2450	2335.82	0.41	0	206	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	474	2.55	0.25	12	0.15	905.00	9087.00	3440	20240130	-32.85	2120	20241115	8.96	3440	-32.85	20240130	2120	8.96	20241115	3440	-32.85	20240130	2120	8.96	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
141	20241205	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-135	5	-5.51	62027270	26502	184.05	2450	2450	2305	3185	1715	2450	2340.48	0.41	0	858	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	475	2.56	0.25	12	0.13	905.00	9087.00	3440	20240130	-32.70	2120	20241115	9.20	3440	-32.70	20240130	2120	9.20	20241115	3440	-32.70	20240130	2120	9.20	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
142	20241205	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	-145	5	-5.92	48035690	20455	142.06	2450	2450	2305	3185	1715	2450	2348.36	0.41	0	-2700	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	473	2.55	0.25	12	0.10	905.00	9087.00	3440	20240130	-32.99	2120	20241115	8.73	3440	-32.99	20240130	2120	8.73	20241115	3440	-32.99	20240130	2120	8.73	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
143	20241205	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	-80	5	-3.27	8925450	3740	25.97	2450	2450	2360	3185	1715	2450	2386.48	0.41	0	-23	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	486	2.62	0.26	12	0.02	905.00	9087.00	3440	20240130	-31.10	2120	20241115	11.79	3440	-31.10	20240130	2120	11.79	20241115	3440	-31.10	20240130	2120	11.79	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
144	20241205	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-70	5	-2.86	5060795	2108	14.64	2450	2450	2380	3185	1715	2450	2400.76	0.41	0	-112	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	488	2.63	0.26	12	0.01	905.00	9087.00	3440	20240130	-30.81	2120	20241115	12.26	3440	-30.81	20240130	2120	12.26	20241115	3440	-30.81	20240130	2120	12.26	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
145	20241205	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	0	3	0.00	367500	150	1.04	2450	2450	2450	3185	1715	2450	2450.00	0.41	0	-18	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.00	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
146	20241204	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	0	3	0.00	34627275	14399	51.03	2380	2450	2325	3185	1715	2450	2402.88	0.41	0	296	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.07	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
147	20241204	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-35	5	-1.43	31294705	13038	46.20	2380	2450	2325	3185	1715	2450	2400.27	0.41	0	344	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	495	2.67	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
148	20241204	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-30	5	-1.22	26314705	10974	38.89	2380	2450	2325	3185	1715	2450	2397.91	0.41	0	853	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	496	2.67	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.65	2120	20241115	14.15	3440	-29.65	20240130	2120	14.15	20241115	3440	-29.65	20240130	2120	14.15	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
149	20241204	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-20	5	-0.82	25956535	10826	38.37	2380	2450	2325	3185	1715	2450	2397.61	0.41	0	855	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	498	2.69	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
150	20241204	120223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-35	5	-1.43	21370820	8932	31.65	2380	2450	2325	3185	1715	2450	2392.61	0.41	0	792	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	495	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
151	20241204	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-40	5	-1.63	20924625	8747	31.00	2380	2450	2325	3185	1715	2450	2392.21	0.41	0	794	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	494	2.66	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.94	2120	20241115	13.68	3440	-29.94	20240130	2120	13.68	20241115	3440	-29.94	20240130	2120	13.68	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
152	20241204	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-35	5	-1.43	17853395	7471	26.48	2380	2450	2325	3185	1715	2450	2389.69	0.41	0	1389	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	495	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
153	20241204	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	0	3	0.00	5644275	2373	8.41	2380	2450	2325	3185	1715	2450	2378.54	0.41	0	-101	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.01	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
154	20241203	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	20	2	0.82	68547210	28214	64.75	2430	2485	2400	3155	1705	2430	2429.42	0.40	0	2109	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	502	2.71	0.27	12	0.14	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.27	N	008420	500	102 억	80992	N	N	1	N	N
155	20241203	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	20	2	0.82	57315690	23614	54.19	2430	2485	2400	3155	1705	2430	2427.19	0.40	0	2182	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	502	2.71	0.27	12	0.12	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
156	20241203	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	0	3	0.00	49790965	20520	47.09	2430	2485	2400	3155	1705	2430	2426.46	0.40	0	2363	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.10	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
157	20241203	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-5	5	-0.21	30225665	12522	28.74	2430	2430	2400	3155	1705	2430	2413.80	0.40	0	1254	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	497	2.68	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.51	2120	20241115	14.39	3440	-29.51	20240130	2120	14.39	20241115	3440	-29.51	20240130	2120	14.39	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
158	20241203	120243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-15	5	-0.62	19952830	8278	19.00	2430	2430	2400	3155	1705	2430	2410.34	0.40	0	1276	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
159	20241203	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-15	5	-0.62	15972820	6627	15.21	2430	2430	2400	3155	1705	2430	2410.26	0.40	0	1288	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
160	20241203	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-20	5	-0.82	13749740	5705	13.09	2430	2430	2400	3155	1705	2430	2410.12	0.40	0	1314	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.94	2120	20241115	13.68	3440	-29.94	20240130	2120	13.68	20241115	3440	-29.94	20240130	2120	13.68	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
161	20241203	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-20	5	-0.82	751930	310	0.71	2430	2430	2410	3155	1705	2430	2425.58	0.40	0	15	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.94	2120	20241115	13.68	3440	-29.94	20240130	2120	13.68	20241115	3440	-29.94	20240130	2120	13.68	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
162	20241202	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-115	5	-4.52	105497225	43326	36.01	2535	2535	2410	3305	1785	2545	2436.33	0.40	0	-1965	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	498	2.69	0.27	12	0.21	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
163	20241202	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-115	5	-4.52	67760595	27768	23.08	2535	2535	2415	3305	1785	2545	2440.24	0.40	0	-2516	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	498	2.69	0.27	12	0.14	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
164	20241202	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-115	5	-4.52	63039285	25821	21.46	2535	2535	2415	3305	1785	2545	2441.40	0.40	0	-1437	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	498	2.69	0.27	12	0.13	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
165	20241202	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-125	5	-4.91	59722475	24456	20.32	2535	2535	2415	3305	1785	2545	2442.04	0.40	0	-1437	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	496	2.67	0.27	12	0.12	905.00	9087.00	3440	20240130	-29.65	2120	20241115	14.15	3440	-29.65	20240130	2120	14.15	20241115	3440	-29.65	20240130	2120	14.15	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
166	20241202	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-120	5	-4.72	38550790	15714	13.06	2535	2535	2425	3305	1785	2545	2453.28	0.40	0	253	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	497	2.68	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.51	2120	20241115	14.39	3440	-29.51	20240130	2120	14.39	20241115	3440	-29.51	20240130	2120	14.39	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
167	20241202	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-105	5	-4.13	30311725	12329	10.25	2535	2535	2435	3305	1785	2545	2458.57	0.40	0	803	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	500	2.70	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.07	2120	20241115	15.09	3440	-29.07	20240130	2120	15.09	20241115	3440	-29.07	20240130	2120	15.09	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
168	20241202	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	-85	5	-3.34	9525485	3822	3.18	2535	2535	2460	3305	1785	2545	2492.28	0.40	0	-269	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	504	2.72	0.27	12	0.02	905.00	9087.00	3440	20240130	-28.49	2120	20241115	16.04	3440	-28.49	20240130	2120	16.04	20241115	3440	-28.49	20240130	2120	16.04	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
169	20241202	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2535	-10	5	-0.39	1019070	402	0.33	2535	2535	2535	3305	1785	2545	2535.00	0.40	0	0	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	520	2.80	0.28	12	0.00	905.00	9087.00	3440	20240130	-26.31	2120	20241115	19.58	3440	-26.31	20240130	2120	19.58	20241115	3440	-26.31	20240130	2120	19.58	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History