KissMeData/009190/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160244	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
3	20241231	150246	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
4	20241231	140244	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
5	20241231	130244	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
6	20241231	120244	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
7	20241231	110244	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
8	20241231	100246	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
9	20241231	090246	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	506131795	320486	66.63	1627	1645	1540	2140	1154	1648	1579.55	1.31	-154764	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.76	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	552838	N	N	1	N	N
10	20241230	160243	57	100.00	KOSPI	금속	N	N	N	N	N	1541	-107	5	-6.49	503369274	318690	66.25	1627	1645	1540	2140	1154	1648	1579.55	1.67	0	-139636	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	653	-2.01	0.80	12	0.75	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	2650	-41.85	20240321	1122	37.34	20240102	2650	-41.85	20240321	1122	37.34	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
11	20241230	150245	57	100.00	KOSPI	금속	N	N	N	N	N	1543	-105	5	-6.37	466630928	294902	61.31	1627	1645	1543	2140	1154	1648	1582.33	1.67	0	-129427	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	654	-2.01	0.80	12	0.70	-766.00	1938.00	2650	20240321	-41.77	1095	20231226	40.91	2650	-41.77	20240321	1122	37.52	20240102	2650	-41.77	20240321	1122	37.52	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
12	20241230	140244	57	100.00	KOSPI	금속	N	N	N	N	N	1590	-58	5	-3.52	269170519	168882	35.11	1627	1645	1570	2140	1154	1648	1593.84	1.67	0	-49928	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	674	-2.08	0.82	12	0.40	-766.00	1938.00	2650	20240321	-40.00	1095	20231226	45.21	2650	-40.00	20240321	1122	41.71	20240102	2650	-40.00	20240321	1122	41.71	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
13	20241230	130244	57	100.00	KOSPI	금속	N	N	N	N	N	1589	-59	5	-3.58	244073845	153081	31.82	1627	1645	1570	2140	1154	1648	1594.41	1.67	0	-43773	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	673	-2.07	0.82	12	0.36	-766.00	1938.00	2650	20240321	-40.04	1095	20231226	45.11	2650	-40.04	20240321	1122	41.62	20240102	2650	-40.04	20240321	1122	41.62	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
14	20241230	120243	57	100.00	KOSPI	금속	N	N	N	N	N	1602	-46	5	-2.79	218987921	137295	28.54	1627	1645	1570	2140	1154	1648	1595.02	1.67	0	-41254	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	679	-2.09	0.83	12	0.32	-766.00	1938.00	2650	20240321	-39.55	1095	20231226	46.30	2650	-39.55	20240321	1122	42.78	20240102	2650	-39.55	20240321	1122	42.78	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
15	20241230	110244	57	100.00	KOSPI	금속	N	N	N	N	N	1588	-60	5	-3.64	186001146	116605	24.24	1627	1645	1570	2140	1154	1648	1595.14	1.67	0	-40599	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	673	-2.07	0.82	12	0.28	-766.00	1938.00	2650	20240321	-40.08	1095	20231226	45.02	2650	-40.08	20240321	1122	41.53	20240102	2650	-40.08	20240321	1122	41.53	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
16	20241230	100245	57	100.00	KOSPI	금속	N	N	N	N	N	1584	-64	5	-3.88	131485975	82293	17.11	1627	1645	1570	2140	1154	1648	1597.78	1.67	0	-17873	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	671	-2.07	0.82	12	0.19	-766.00	1938.00	2650	20240321	-40.23	1095	20231226	44.66	2650	-40.23	20240321	1122	41.18	20240102	2650	-40.23	20240321	1122	41.18	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
17	20241230	090245	57	100.00	KOSPI	금속	N	N	N	N	N	1627	-21	5	-1.27	1908512	1173	0.24	1627	1628	1627	2140	1154	1648	1627.03	1.67	0	57	1764	1706	1652	1594	1540	1735	1623	212	492	500	1150	1	1	42359986	689	-2.12	0.84	12	0.00	-766.00	1938.00	2650	20240321	-38.60	1095	20231226	48.58	2650	-38.60	20240321	1122	45.01	20240102	2650	-38.60	20240321	1122	45.01	20240102	0.38	N	009190	500	211 억	707602	N	N	1	N	N
18	20241227	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1648	-7	5	-0.42	798426666	481001	150.48	1598	1710	1598	2150	1159	1655	1659.94	1.61	0	4763	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	698	-2.15	0.85	12	1.14	-766.00	1938.00	2650	20240321	-37.81	1095	20231226	50.50	2650	-37.81	20240321	1122	46.88	20240102	2650	-37.81	20240321	1095	50.50	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
19	20241227	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1664	9	2	0.54	738106172	444354	139.02	1598	1710	1598	2150	1159	1655	1661.08	1.61	0	6801	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	705	-2.17	0.86	12	1.05	-766.00	1938.00	2650	20240321	-37.21	1095	20231226	51.96	2650	-37.21	20240321	1122	48.31	20240102	2650	-37.21	20240321	1095	51.96	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
20	20241227	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1655	0	3	0.00	674431849	405992	127.02	1598	1710	1598	2150	1159	1655	1661.19	1.61	0	3581	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	701	-2.16	0.85	12	0.96	-766.00	1938.00	2650	20240321	-37.55	1095	20231226	51.14	2650	-37.55	20240321	1122	47.50	20240102	2650	-37.55	20240321	1095	51.14	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
21	20241227	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1679	24	2	1.45	599698649	361091	112.97	1598	1710	1598	2150	1159	1655	1660.80	1.61	0	607	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	711	-2.19	0.87	12	0.85	-766.00	1938.00	2650	20240321	-36.64	1095	20231226	53.33	2650	-36.64	20240321	1122	49.64	20240102	2650	-36.64	20240321	1095	53.33	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
22	20241227	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	35	2	2.11	501783957	302854	94.75	1598	1690	1598	2150	1159	1655	1656.85	1.61	0	5764	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	716	-2.21	0.87	12	0.71	-766.00	1938.00	2650	20240321	-36.23	1095	20231226	54.34	2650	-36.23	20240321	1122	50.62	20240102	2650	-36.23	20240321	1095	54.34	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
23	20241227	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1639	-16	5	-0.97	260313792	157758	49.36	1598	1684	1598	2150	1159	1655	1650.08	1.61	0	12270	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	694	-2.14	0.85	12	0.37	-766.00	1938.00	2650	20240321	-38.15	1095	20231226	49.68	2650	-38.15	20240321	1122	46.08	20240102	2650	-38.15	20240321	1095	49.68	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
24	20241227	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1680	25	2	1.51	177423742	107952	33.77	1598	1680	1598	2150	1159	1655	1643.54	1.61	0	25088	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	712	-2.19	0.87	12	0.25	-766.00	1938.00	2650	20240321	-36.60	1095	20231226	53.42	2650	-36.60	20240321	1122	49.73	20240102	2650	-36.60	20240321	1095	53.42	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
25	20241227	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1652	-3	5	-0.18	70236452	43295	13.55	1598	1660	1598	2150	1159	1655	1622.28	1.61	0	9384	1723	1688	1645	1610	1567	1706	1628	212	495	500	1150	1	1	42359986	700	-2.16	0.85	12	0.10	-766.00	1938.00	2650	20240321	-37.66	1095	20231226	50.87	2650	-37.66	20240321	1122	47.24	20240102	2650	-37.66	20240321	1095	50.87	20231227	0.37	N	009190	500	211 억	679887	N	N	1	N	N
26	20241226	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1655	26	2	1.60	524670677	319638	120.31	1613	1680	1602	2115	1141	1629	1641.48	1.70	0	-41731	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	701	-2.16	0.85	12	0.75	-766.00	1938.00	2650	20240321	-37.55	1095	20231226	51.14	2650	-37.55	20240321	1122	47.50	20240102	2650	-37.55	20240321	1095	51.14	20231226	0.37	N	009190	500	211 억	721924	N	N	1	N	N
27	20241226	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1675	46	2	2.82	481180711	293378	110.43	1613	1680	1602	2115	1141	1629	1640.16	1.70	0	-38368	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	710	-2.19	0.86	12	0.69	-766.00	1938.00	2650	20240321	-36.79	1095	20231226	52.97	2650	-36.79	20240321	1122	49.29	20240102	2650	-36.79	20240321	1095	52.97	20231226	0.37	N	009190	500	211 억	721924	N	N	0	N	N
28	20241226	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1615	-14	5	-0.86	287910893	176833	66.56	1613	1666	1602	2115	1141	1629	1628.15	1.70	0	-76587	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	684	-2.11	0.83	12	0.42	-766.00	1938.00	2650	20240321	-39.06	1095	20231226	47.49	2650	-39.06	20240321	1122	43.94	20240102	2650	-39.06	20240321	1095	47.49	20231226	0.37	N	009190	500	211 억	721924	N	N	0	N	N
29	20241226	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1615	-14	5	-0.86	245667802	150572	56.68	1613	1666	1602	2115	1141	1629	1631.57	1.70	0	-66358	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	684	-2.11	0.83	12	0.36	-766.00	1938.00	2650	20240321	-39.06	1095	20231226	47.49	2650	-39.06	20240321	1122	43.94	20240102	2650	-39.06	20240321	1095	47.49	20231226	0.37	N	009190	500	211 억	721924	N	N	0	N	N
30	20241226	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1639	10	2	0.61	169184759	103574	38.99	1613	1666	1602	2115	1141	1629	1633.49	1.70	0	-46917	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	694	-2.14	0.85	12	0.24	-766.00	1938.00	2650	20240321	-38.15	1095	20231226	49.68	2650	-38.15	20240321	1122	46.08	20240102	2650	-38.15	20240321	1095	49.68	20231226	0.37	N	009190	500	211 억	721924	N	N	0	N	N
31	20241226	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1635	6	2	0.37	103977611	63716	23.98	1613	1666	1602	2115	1141	1629	1631.92	1.70	0	-14301	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	693	-2.13	0.84	12	0.15	-766.00	1938.00	2650	20240321	-38.30	1095	20231226	49.32	2650	-38.30	20240321	1122	45.72	20240102	2650	-38.30	20240321	1095	49.32	20231226	0.37	N	009190	500	211 억	721924	N	N	0	N	N
32	20241226	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	-27	5	-1.66	38528439	23881	8.99	1613	1629	1602	2115	1141	1629	1612.95	1.70	0	-3393	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	679	-2.09	0.83	12	0.06	-766.00	1938.00	2650	20240321	-39.55	1095	20231226	46.30	2650	-39.55	20240321	1122	42.78	20240102	2650	-39.55	20240321	1095	46.30	20231226	0.37	N	009190	500	211 억	721924	N	N	0	N	N
33	20241226	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	0	3	0.00	12762138	7906	2.98	1613	1629	1613	2115	1141	1629	1613.02	1.70	0	844	1782	1705	1656	1579	1530	1681	1555	212	486	500	1140	1	1	42359986	690	-2.13	0.84	12	0.02	-766.00	1938.00	2650	20240321	-38.53	1095	20231226	48.77	2650	-38.53	20240321	1122	45.19	20240102	2650	-38.53	20240321	1095	48.77	20231226	0.37	N	009190	500	211 억	721924	N	N	0	N	N
34	20241224	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	-72	5	-4.23	434907065	264659	64.46	1733	1733	1607	2210	1191	1701	1643.27	1.99	0	-101711	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	690	-2.13	0.84	12	0.62	-766.00	1938.00	2650	20240321	-38.53	1095	20231226	48.77	2650	-38.53	20240321	1122	45.19	20240102	2650	-38.53	20240321	1095	48.77	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
35	20241224	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1645	-56	5	-3.29	422881907	257301	62.67	1733	1733	1607	2210	1191	1701	1643.53	1.99	0	-100396	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	697	-2.15	0.85	12	0.61	-766.00	1938.00	2650	20240321	-37.92	1095	20231226	50.23	2650	-37.92	20240321	1122	46.61	20240102	2650	-37.92	20240321	1095	50.23	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
36	20241224	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1615	-86	5	-5.06	358941920	218043	53.11	1733	1733	1607	2210	1191	1701	1646.20	1.99	0	-89915	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	684	-2.11	0.83	12	0.51	-766.00	1938.00	2650	20240321	-39.06	1095	20231226	47.49	2650	-39.06	20240321	1122	43.94	20240102	2650	-39.06	20240321	1095	47.49	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
37	20241224	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1618	-83	5	-4.88	318592624	193042	47.02	1733	1733	1607	2210	1191	1701	1650.38	1.99	0	-80174	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	685	-2.11	0.83	12	0.46	-766.00	1938.00	2650	20240321	-38.94	1095	20231226	47.76	2650	-38.94	20240321	1122	44.21	20240102	2650	-38.94	20240321	1095	47.76	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
38	20241224	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1636	-65	5	-3.82	222798481	134076	32.65	1733	1733	1625	2210	1191	1701	1661.73	1.99	0	-53212	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	693	-2.14	0.84	12	0.32	-766.00	1938.00	2650	20240321	-38.26	1095	20231226	49.41	2650	-38.26	20240321	1122	45.81	20240102	2650	-38.26	20240321	1095	49.41	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
39	20241224	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1635	-66	5	-3.88	177787211	106494	25.94	1733	1733	1630	2210	1191	1701	1669.46	1.99	0	-39917	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	693	-2.13	0.84	12	0.25	-766.00	1938.00	2650	20240321	-38.30	1095	20231226	49.32	2650	-38.30	20240321	1122	45.72	20240102	2650	-38.30	20240321	1095	49.32	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
40	20241224	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1664	-37	5	-2.18	111317805	66075	16.09	1733	1733	1657	2210	1191	1701	1684.72	1.99	0	-23147	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	705	-2.17	0.86	12	0.16	-766.00	1938.00	2650	20240321	-37.21	1095	20231226	51.96	2650	-37.21	20240321	1122	48.31	20240102	2650	-37.21	20240321	1095	51.96	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
41	20241224	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1695	-6	5	-0.35	4889459	2837	0.69	1733	1733	1695	2210	1191	1701	1723.46	1.99	0	-1313	1818	1759	1699	1640	1580	1789	1670	212	509	500	1190	1	1	42359986	718	-2.21	0.87	12	0.01	-766.00	1938.00	2650	20240321	-36.04	1095	20231226	54.79	2650	-36.04	20240321	1122	51.07	20240102	2650	-36.04	20240321	1095	54.79	20231226	0.37	N	009190	500	211 억	843823	N	N	41	N	N
42	20241223	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1701	44	2	2.66	700975826	408754	322.65	1657	1758	1639	2150	1160	1657	1714.91	1.66	0	121099	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	721	-2.22	0.88	12	0.96	-766.00	1938.00	2650	20240321	-35.81	1095	20231226	55.34	2650	-35.81	20240321	1122	51.60	20240102	2650	-35.81	20240321	1095	55.34	20231226	0.36	N	009190	500	211 억	701174	N	N	41	N	N
43	20241223	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1697	40	2	2.41	663055355	386368	304.98	1657	1758	1639	2150	1160	1657	1716.12	1.66	0	116637	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	719	-2.22	0.88	12	0.91	-766.00	1938.00	2650	20240321	-35.96	1095	20231226	54.98	2650	-35.96	20240321	1122	51.25	20240102	2650	-35.96	20240321	1095	54.98	20231226	0.36	N	009190	500	211 억	701174	N	N	7	N	N
44	20241223	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1736	79	2	4.77	624935261	364102	287.41	1657	1758	1639	2150	1160	1657	1716.37	1.66	0	115220	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	735	-2.27	0.90	12	0.86	-766.00	1938.00	2650	20240321	-34.49	1095	20231226	58.54	2650	-34.49	20240321	1122	54.72	20240102	2650	-34.49	20240321	1095	58.54	20231226	0.36	N	009190	500	211 억	701174	N	N	7	N	N
45	20241223	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1713	56	2	3.38	349594146	205779	162.43	1657	1719	1639	2150	1160	1657	1698.88	1.66	0	83118	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	726	-2.24	0.88	12	0.49	-766.00	1938.00	2650	20240321	-35.36	1095	20231226	56.44	2650	-35.36	20240321	1122	52.67	20240102	2650	-35.36	20240321	1095	56.44	20231226	0.36	N	009190	500	211 억	701174	N	N	7	N	N
46	20241223	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1718	61	2	3.68	319864774	188415	148.73	1657	1719	1639	2150	1160	1657	1697.66	1.66	0	77057	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	728	-2.24	0.89	12	0.44	-766.00	1938.00	2650	20240321	-35.17	1095	20231226	56.89	2650	-35.17	20240321	1122	53.12	20240102	2650	-35.17	20240321	1095	56.89	20231226	0.36	N	009190	500	211 억	701174	N	N	7	N	N
47	20241223	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1696	39	2	2.35	126916640	75419	59.53	1657	1709	1639	2150	1160	1657	1682.82	1.66	0	1724	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	718	-2.21	0.88	12	0.18	-766.00	1938.00	2650	20240321	-36.00	1095	20231226	54.89	2650	-36.00	20240321	1122	51.16	20240102	2650	-36.00	20240321	1095	54.89	20231226	0.36	N	009190	500	211 억	701174	N	N	7	N	N
48	20241223	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1683	26	2	1.57	76926095	45655	36.04	1657	1709	1639	2150	1160	1657	1684.94	1.66	0	1081	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	713	-2.20	0.87	12	0.11	-766.00	1938.00	2650	20240321	-36.49	1095	20231226	53.70	2650	-36.49	20240321	1122	50.00	20240102	2650	-36.49	20240321	1095	53.70	20231226	0.36	N	009190	500	211 억	701174	N	N	7	N	N
49	20241223	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1677	20	2	1.21	6029748	3613	2.85	1657	1677	1657	2150	1160	1657	1668.90	1.66	0	-9	1695	1676	1650	1631	1605	1685	1640	212	493	500	1150	1	1	42359986	710	-2.19	0.87	12	0.01	-766.00	1938.00	2650	20240321	-36.72	1095	20231226	53.15	2650	-36.72	20240321	1122	49.47	20240102	2650	-36.72	20240321	1095	53.15	20231226	0.36	N	009190	500	211 억	701174	N	N	7	N	N
50	20241220	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1657	4	2	0.24	206886099	125788	72.62	1653	1669	1624	2145	1158	1653	1644.72	1.59	0	29836	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	702	-2.16	0.86	12	0.30	-766.00	1938.00	2650	20240321	-37.47	1095	20231226	51.32	2650	-37.47	20240321	1122	47.68	20240102	2650	-37.47	20240321	1095	51.32	20231226	0.36	N	009190	500	211 억	672958	N	N	7	N	N
51	20241220	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1661	8	2	0.48	178369939	108641	62.72	1653	1666	1624	2145	1158	1653	1641.83	1.59	0	18204	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	704	-2.17	0.86	12	0.26	-766.00	1938.00	2650	20240321	-37.32	1095	20231226	51.69	2650	-37.32	20240321	1122	48.04	20240102	2650	-37.32	20240321	1095	51.69	20231226	0.36	N	009190	500	211 억	672958	N	N	0	N	N
52	20241220	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1649	-4	5	-0.24	124814294	76308	44.05	1653	1659	1624	2145	1158	1653	1635.66	1.59	0	10576	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	699	-2.15	0.85	12	0.18	-766.00	1938.00	2650	20240321	-37.77	1095	20231226	50.59	2650	-37.77	20240321	1122	46.97	20240102	2650	-37.77	20240321	1095	50.59	20231226	0.36	N	009190	500	211 억	672958	N	N	0	N	N
53	20241220	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1650	-3	5	-0.18	110797943	67801	39.14	1653	1657	1624	2145	1158	1653	1634.16	1.59	0	11616	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	699	-2.15	0.85	12	0.16	-766.00	1938.00	2650	20240321	-37.74	1095	20231226	50.68	2650	-37.74	20240321	1122	47.06	20240102	2650	-37.74	20240321	1095	50.68	20231226	0.36	N	009190	500	211 억	672958	N	N	0	N	N
54	20241220	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1651	-2	5	-0.12	89081736	54666	31.56	1653	1653	1624	2145	1158	1653	1629.56	1.59	0	4628	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	699	-2.16	0.85	12	0.13	-766.00	1938.00	2650	20240321	-37.70	1095	20231226	50.78	2650	-37.70	20240321	1122	47.15	20240102	2650	-37.70	20240321	1095	50.78	20231226	0.36	N	009190	500	211 억	672958	N	N	0	N	N
55	20241220	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	-26	5	-1.57	41494966	25481	14.71	1653	1653	1624	2145	1158	1653	1628.47	1.59	0	-1459	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	689	-2.12	0.84	12	0.06	-766.00	1938.00	2650	20240321	-38.60	1095	20231226	48.58	2650	-38.60	20240321	1122	45.01	20240102	2650	-38.60	20240321	1095	48.58	20231226	0.36	N	009190	500	211 억	672958	N	N	0	N	N
56	20241220	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	-24	5	-1.45	12378869	7590	4.38	1653	1653	1624	2145	1158	1653	1630.94	1.59	0	476	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	690	-2.13	0.84	12	0.02	-766.00	1938.00	2650	20240321	-38.53	1095	20231226	48.77	2650	-38.53	20240321	1122	45.19	20240102	2650	-38.53	20240321	1095	48.77	20231226	0.36	N	009190	500	211 억	672958	N	N	0	N	N
57	20241220	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1644	-9	5	-0.54	337965	205	0.12	1653	1653	1644	2145	1158	1653	1648.61	1.59	0	-115	1723	1688	1638	1603	1553	1705	1620	212	492	500	1150	1	1	42359986	696	-2.15	0.85	12	0.00	-766.00	1938.00	2650	20240321	-37.96	1095	20231226	50.14	2650	-37.96	20240321	1122	46.52	20240102	2650	-37.96	20240321	1095	50.14	20231226	0.36	N	009190	500	211 억	672958	N	N	0	N	N
58	20241219	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1653	33	2	2.04	283959721	173220	165.02	1614	1673	1588	2105	1134	1620	1639.31	1.62	0	-4355	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	700	-2.16	0.85	12	0.41	-766.00	1938.00	2650	20240321	-37.62	1095	20231226	50.96	2650	-37.62	20240321	1122	47.33	20240102	2650	-37.62	20240321	1095	50.96	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
59	20241219	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1664	44	2	2.72	263409123	160807	153.20	1614	1673	1588	2105	1134	1620	1638.05	1.62	0	-1868	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	705	-2.17	0.86	12	0.38	-766.00	1938.00	2650	20240321	-37.21	1095	20231226	51.96	2650	-37.21	20240321	1122	48.31	20240102	2650	-37.21	20240321	1095	51.96	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
60	20241219	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1667	47	2	2.90	199152026	122161	116.38	1614	1670	1588	2105	1134	1620	1630.25	1.62	0	11035	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	706	-2.18	0.86	12	0.29	-766.00	1938.00	2650	20240321	-37.09	1095	20231226	52.24	2650	-37.09	20240321	1122	48.57	20240102	2650	-37.09	20240321	1095	52.24	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
61	20241219	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1638	18	2	1.11	141517421	87375	83.24	1614	1649	1588	2105	1134	1620	1619.66	1.62	0	4644	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	694	-2.14	0.85	12	0.21	-766.00	1938.00	2650	20240321	-38.19	1095	20231226	49.59	2650	-38.19	20240321	1122	45.99	20240102	2650	-38.19	20240321	1095	49.59	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
62	20241219	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1631	11	2	0.68	109509490	67805	64.60	1614	1637	1588	2105	1134	1620	1615.06	1.62	0	8287	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	691	-2.13	0.84	12	0.16	-766.00	1938.00	2650	20240321	-38.45	1095	20231226	48.95	2650	-38.45	20240321	1122	45.37	20240102	2650	-38.45	20240321	1095	48.95	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
63	20241219	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	9	2	0.56	83134041	51593	49.15	1614	1637	1588	2105	1134	1620	1611.34	1.62	0	10538	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	690	-2.13	0.84	12	0.12	-766.00	1938.00	2650	20240321	-38.53	1095	20231226	48.77	2650	-38.53	20240321	1122	45.19	20240102	2650	-38.53	20240321	1095	48.77	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
64	20241219	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1608	-12	5	-0.74	44328976	27672	26.36	1614	1618	1588	2105	1134	1620	1601.91	1.62	0	11976	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	681	-2.10	0.83	12	0.07	-766.00	1938.00	2650	20240321	-39.32	1095	20231226	46.85	2650	-39.32	20240321	1122	43.32	20240102	2650	-39.32	20240321	1095	46.85	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
65	20241219	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1618	-2	5	-0.12	5255745	3256	3.10	1614	1618	1601	2105	1134	1620	1614.08	1.62	0	-69	1720	1670	1640	1590	1560	1655	1575	212	485	500	1130	1	1	42359986	685	-2.11	0.83	12	0.01	-766.00	1938.00	2650	20240321	-38.94	1095	20231226	47.76	2650	-38.94	20240321	1122	44.21	20240102	2650	-38.94	20240321	1095	47.76	20231226	0.37	N	009190	500	211 억	685532	N	N	14	N	N
66	20241218	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	-55	5	-3.28	172041105	104967	100.16	1675	1690	1610	2175	1173	1675	1639.14	1.68	0	-23115	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	686	-2.11	0.84	12	0.25	-766.00	1938.00	2650	20240321	-38.87	1095	20231226	47.95	2650	-38.87	20240321	1122	44.39	20240102	2650	-38.87	20240321	1095	47.95	20231226	0.38	N	009190	500	211 억	711195	N	N	14	N	N
67	20241218	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1633	-42	5	-2.51	143393446	87325	83.32	1675	1690	1610	2175	1173	1675	1642.07	1.68	0	-20501	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	692	-2.13	0.84	12	0.21	-766.00	1938.00	2650	20240321	-38.38	1095	20231226	49.13	2650	-38.38	20240321	1122	45.54	20240102	2650	-38.38	20240321	1095	49.13	20231226	0.38	N	009190	500	211 억	711195	N	N	1	N	N
68	20241218	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1644	-31	5	-1.85	132908500	80904	77.20	1675	1690	1610	2175	1173	1675	1642.79	1.68	0	-20053	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	696	-2.15	0.85	12	0.19	-766.00	1938.00	2650	20240321	-37.96	1095	20231226	50.14	2650	-37.96	20240321	1122	46.52	20240102	2650	-37.96	20240321	1095	50.14	20231226	0.38	N	009190	500	211 억	711195	N	N	1	N	N
69	20241218	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	-48	5	-2.87	115565232	70276	67.06	1675	1690	1610	2175	1173	1675	1644.45	1.68	0	-17264	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	689	-2.12	0.84	12	0.17	-766.00	1938.00	2650	20240321	-38.60	1095	20231226	48.58	2650	-38.60	20240321	1122	45.01	20240102	2650	-38.60	20240321	1095	48.58	20231226	0.38	N	009190	500	211 억	711195	N	N	1	N	N
70	20241218	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1625	-50	5	-2.99	110525387	67178	64.10	1675	1690	1610	2175	1173	1675	1645.26	1.68	0	-15199	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	688	-2.12	0.84	12	0.16	-766.00	1938.00	2650	20240321	-38.68	1095	20231226	48.40	2650	-38.68	20240321	1122	44.83	20240102	2650	-38.68	20240321	1095	48.40	20231226	0.38	N	009190	500	211 억	711195	N	N	1	N	N
71	20241218	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	-15	5	-0.90	45147620	27100	25.86	1675	1690	1657	2175	1173	1675	1665.96	1.68	0	-15121	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	703	-2.17	0.86	12	0.06	-766.00	1938.00	2650	20240321	-37.36	1095	20231226	51.60	2650	-37.36	20240321	1122	47.95	20240102	2650	-37.36	20240321	1095	51.60	20231226	0.38	N	009190	500	211 억	711195	N	N	1	N	N
72	20241218	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1673	-2	5	-0.12	30767678	18480	17.63	1675	1690	1657	2175	1173	1675	1664.92	1.68	0	-7552	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	709	-2.18	0.86	12	0.04	-766.00	1938.00	2650	20240321	-36.87	1095	20231226	52.79	2650	-36.87	20240321	1122	49.11	20240102	2650	-36.87	20240321	1095	52.79	20231226	0.38	N	009190	500	211 억	711195	N	N	1	N	N
73	20241218	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1657	-18	5	-1.07	8343838	5030	4.80	1675	1690	1657	2175	1173	1675	1658.81	1.68	0	3021	1730	1702	1676	1648	1622	1689	1635	212	500	500	1170	1	1	42359986	702	-2.16	0.86	12	0.01	-766.00	1938.00	2650	20240321	-37.47	1095	20231226	51.32	2650	-37.47	20240321	1122	47.68	20240102	2650	-37.47	20240321	1095	51.32	20231226	0.38	N	009190	500	211 억	711195	N	N	1	N	N
74	20241217	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1675	-15	5	-0.89	174819012	104603	46.83	1704	1704	1650	2195	1183	1690	1671.26	1.69	0	-3218	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	710	-2.19	0.86	12	0.25	-766.00	1938.00	2650	20240321	-36.79	1095	20231226	52.97	2650	-36.79	20240321	1122	49.29	20240102	2650	-36.79	20240321	1095	52.97	20231226	0.37	N	009190	500	211 억	715415	N	N	1	N	N
75	20241217	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1677	-13	5	-0.77	163320323	97714	43.75	1704	1704	1650	2195	1183	1690	1671.41	1.69	0	-1268	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	710	-2.19	0.87	12	0.23	-766.00	1938.00	2650	20240321	-36.72	1095	20231226	53.15	2650	-36.72	20240321	1122	49.47	20240102	2650	-36.72	20240321	1095	53.15	20231226	0.37	N	009190	500	211 억	715415	N	N	7	N	N
76	20241217	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	0	3	0.00	157106954	94005	42.09	1704	1704	1650	2195	1183	1690	1671.26	1.69	0	976	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	716	-2.21	0.87	12	0.22	-766.00	1938.00	2650	20240321	-36.23	1095	20231226	54.34	2650	-36.23	20240321	1122	50.62	20240102	2650	-36.23	20240321	1095	54.34	20231226	0.37	N	009190	500	211 억	715415	N	N	7	N	N
77	20241217	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1675	-15	5	-0.89	114617906	68611	30.72	1704	1704	1650	2195	1183	1690	1670.55	1.69	0	18238	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	710	-2.19	0.86	12	0.16	-766.00	1938.00	2650	20240321	-36.79	1095	20231226	52.97	2650	-36.79	20240321	1122	49.29	20240102	2650	-36.79	20240321	1095	52.97	20231226	0.37	N	009190	500	211 억	715415	N	N	7	N	N
78	20241217	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1680	-10	5	-0.59	109766675	65723	29.43	1704	1704	1650	2195	1183	1690	1670.14	1.69	0	19833	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	712	-2.19	0.87	12	0.16	-766.00	1938.00	2650	20240321	-36.60	1095	20231226	53.42	2650	-36.60	20240321	1122	49.73	20240102	2650	-36.60	20240321	1095	53.42	20231226	0.37	N	009190	500	211 억	715415	N	N	7	N	N
79	20241217	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1687	-3	5	-0.18	101980586	61092	27.35	1704	1704	1650	2195	1183	1690	1669.30	1.69	0	19205	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	715	-2.20	0.87	12	0.14	-766.00	1938.00	2650	20240321	-36.34	1095	20231226	54.06	2650	-36.34	20240321	1122	50.36	20240102	2650	-36.34	20240321	1095	54.06	20231226	0.37	N	009190	500	211 억	715415	N	N	7	N	N
80	20241217	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1684	-6	5	-0.36	85340217	51201	22.92	1704	1704	1650	2195	1183	1690	1666.77	1.69	0	13866	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	713	-2.20	0.87	12	0.12	-766.00	1938.00	2650	20240321	-36.45	1095	20231226	53.79	2650	-36.45	20240321	1122	50.09	20240102	2650	-36.45	20240321	1095	53.79	20231226	0.37	N	009190	500	211 억	715415	N	N	7	N	N
81	20241217	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	0	3	0.00	7132093	4213	1.89	1704	1704	1690	2195	1183	1690	1692.88	1.69	0	-4212	1755	1722	1706	1673	1657	1714	1665	212	505	500	1180	1	1	42359986	716	-2.21	0.87	12	0.01	-766.00	1938.00	2650	20240321	-36.23	1095	20231226	54.34	2650	-36.23	20240321	1122	50.62	20240102	2650	-36.23	20240321	1095	54.34	20231226	0.37	N	009190	500	211 억	715415	N	N	7	N	N
82	20241216	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	-30	5	-1.74	381155305	222819	29.83	1720	1739	1690	2235	1204	1720	1710.61	1.85	0	-73100	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	716	-2.21	0.87	12	0.53	-766.00	1938.00	2650	20240321	-36.23	1095	20231226	54.34	2650	-36.23	20240321	1122	50.62	20240102	2650	-36.23	20240321	1095	54.34	20231226	0.36	N	009190	500	211 억	782368	N	N	7	N	N
83	20241216	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1694	-26	5	-1.51	338421710	197567	26.45	1720	1739	1690	2235	1204	1720	1712.95	1.85	0	-53222	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	718	-2.21	0.87	12	0.47	-766.00	1938.00	2650	20240321	-36.08	1095	20231226	54.70	2650	-36.08	20240321	1122	50.98	20240102	2650	-36.08	20240321	1095	54.70	20231226	0.36	N	009190	500	211 억	782368	N	N	39	N	N
84	20241216	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1692	-28	5	-1.63	318710254	185920	24.89	1720	1739	1690	2235	1204	1720	1714.23	1.85	0	-52615	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	717	-2.21	0.87	12	0.44	-766.00	1938.00	2650	20240321	-36.15	1095	20231226	54.52	2650	-36.15	20240321	1122	50.80	20240102	2650	-36.15	20240321	1095	54.52	20231226	0.36	N	009190	500	211 억	782368	N	N	39	N	N
85	20241216	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1708	-12	5	-0.70	235289632	136727	18.30	1720	1739	1703	2235	1204	1720	1720.87	1.85	0	-11857	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	724	-2.23	0.88	12	0.32	-766.00	1938.00	2650	20240321	-35.55	1095	20231226	55.98	2650	-35.55	20240321	1122	52.23	20240102	2650	-35.55	20240321	1095	55.98	20231226	0.36	N	009190	500	211 억	782368	N	N	39	N	N
86	20241216	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	0	3	0.00	176771346	102472	13.72	1720	1739	1711	2235	1204	1720	1725.07	1.85	0	-13094	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	729	-2.25	0.89	12	0.24	-766.00	1938.00	2650	20240321	-35.09	1095	20231226	57.08	2650	-35.09	20240321	1122	53.30	20240102	2650	-35.09	20240321	1095	57.08	20231226	0.36	N	009190	500	211 억	782368	N	N	39	N	N
87	20241216	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1726	6	2	0.35	120248137	69640	9.32	1720	1739	1711	2235	1204	1720	1726.71	1.85	0	-1711	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	731	-2.25	0.89	12	0.16	-766.00	1938.00	2650	20240321	-34.87	1095	20231226	57.63	2650	-34.87	20240321	1122	53.83	20240102	2650	-34.87	20240321	1095	57.63	20231226	0.36	N	009190	500	211 억	782368	N	N	39	N	N
88	20241216	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1726	6	2	0.35	83401658	48390	6.48	1720	1736	1711	2235	1204	1720	1723.53	1.85	0	9935	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	731	-2.25	0.89	12	0.11	-766.00	1938.00	2650	20240321	-34.87	1095	20231226	57.63	2650	-34.87	20240321	1122	53.83	20240102	2650	-34.87	20240321	1095	57.63	20231226	0.36	N	009190	500	211 억	782368	N	N	39	N	N
89	20241216	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	0	3	0.00	9893561	5752	0.77	1720	1731	1720	2235	1204	1720	1720.02	1.85	0	-366	1823	1771	1718	1666	1613	1797	1692	212	515	500	1200	1	1	42359986	729	-2.25	0.89	12	0.01	-766.00	1938.00	2650	20240321	-35.09	1095	20231226	57.08	2650	-35.09	20240321	1122	53.30	20240102	2650	-35.09	20240321	1095	57.08	20231226	0.36	N	009190	500	211 억	782368	N	N	39	N	N
90	20241213	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	50	2	2.99	1285370419	746809	383.15	1705	1770	1665	2170	1169	1670	1721.15	1.51	0	148584	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	729	-2.25	0.89	12	1.76	-766.00	1938.00	2650	20240321	-35.09	1095	20231226	57.08	2650	-35.09	20240321	1122	53.30	20240102	2650	-35.09	20240321	1095	57.08	20231226	0.36	N	009190	500	211 억	640262	N	N	39	N	N
91	20241213	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1750	80	2	4.79	1175371045	683434	350.64	1705	1770	1665	2170	1169	1670	1719.80	1.51	0	125077	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	741	-2.28	0.90	12	1.61	-766.00	1938.00	2650	20240321	-33.96	1095	20231226	59.82	2650	-33.96	20240321	1122	55.97	20240102	2650	-33.96	20240321	1095	59.82	20231226	0.36	N	009190	500	211 억	640262	N	N	0	N	N
92	20241213	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1717	47	2	2.81	796256519	465494	238.82	1705	1770	1665	2170	1169	1670	1710.56	1.51	0	4558	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	727	-2.24	0.89	12	1.10	-766.00	1938.00	2650	20240321	-35.21	1095	20231226	56.80	2650	-35.21	20240321	1122	53.03	20240102	2650	-35.21	20240321	1095	56.80	20231226	0.36	N	009190	500	211 억	640262	N	N	0	N	N
93	20241213	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1702	32	2	1.92	659003952	385308	197.68	1705	1770	1665	2170	1169	1670	1710.33	1.51	0	-8521	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	721	-2.22	0.88	12	0.91	-766.00	1938.00	2650	20240321	-35.77	1095	20231226	55.43	2650	-35.77	20240321	1122	51.69	20240102	2650	-35.77	20240321	1095	55.43	20231226	0.36	N	009190	500	211 억	640262	N	N	0	N	N
94	20241213	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1683	13	2	0.78	597819936	349306	179.21	1705	1770	1665	2170	1169	1670	1711.45	1.51	0	-13039	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	713	-2.20	0.87	12	0.82	-766.00	1938.00	2650	20240321	-36.49	1095	20231226	53.70	2650	-36.49	20240321	1122	50.00	20240102	2650	-36.49	20240321	1095	53.70	20231226	0.36	N	009190	500	211 억	640262	N	N	0	N	N
95	20241213	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	-1	5	-0.06	575609361	336059	172.42	1705	1770	1665	2170	1169	1670	1712.82	1.51	0	-6351	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	707	-2.18	0.86	12	0.79	-766.00	1938.00	2650	20240321	-37.02	1095	20231226	52.42	2650	-37.02	20240321	1122	48.75	20240102	2650	-37.02	20240321	1095	52.42	20231226	0.36	N	009190	500	211 억	640262	N	N	0	N	N
96	20241213	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1697	27	2	1.62	501227844	291744	149.68	1705	1770	1670	2170	1169	1670	1718.04	1.51	0	10304	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	719	-2.22	0.88	12	0.69	-766.00	1938.00	2650	20240321	-35.96	1095	20231226	54.98	2650	-35.96	20240321	1122	51.25	20240102	2650	-35.96	20240321	1095	54.98	20231226	0.36	N	009190	500	211 억	640262	N	N	0	N	N
97	20241213	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1680	10	2	0.60	28841033	17152	8.80	1705	1705	1670	2170	1169	1670	1681.50	1.51	0	-13085	1738	1704	1677	1643	1616	1690	1629	212	500	500	1160	1	1	42359986	712	-2.19	0.87	12	0.04	-766.00	1938.00	2650	20240321	-36.60	1095	20231226	53.42	2650	-36.60	20240321	1122	49.73	20240102	2650	-36.60	20240321	1095	53.42	20231226	0.36	N	009190	500	211 억	640262	N	N	0	N	N
98	20241212	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1670	-25	5	-1.47	298593968	178910	35.07	1711	1711	1650	2200	1187	1695	1668.96	1.57	0	-23967	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	707	-2.18	0.86	12	0.42	-766.00	1938.00	2650	20240321	-36.98	1095	20231226	52.51	2650	-36.98	20240321	1122	48.84	20240102	2650	-36.98	20240321	1095	52.51	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
99	20241212	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1673	-22	5	-1.30	273015593	163623	32.08	1711	1711	1650	2200	1187	1695	1668.56	1.57	0	-26831	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	709	-2.18	0.86	12	0.39	-766.00	1938.00	2650	20240321	-36.87	1095	20231226	52.79	2650	-36.87	20240321	1122	49.11	20240102	2650	-36.87	20240321	1095	52.79	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
100	20241212	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1667	-28	5	-1.65	219131505	131408	25.76	1711	1711	1650	2200	1187	1695	1667.57	1.57	0	-14534	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	706	-2.18	0.86	12	0.31	-766.00	1938.00	2650	20240321	-37.09	1095	20231226	52.24	2650	-37.09	20240321	1122	48.57	20240102	2650	-37.09	20240321	1095	52.24	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
101	20241212	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1664	-31	5	-1.83	214059644	128357	25.16	1711	1711	1650	2200	1187	1695	1667.69	1.57	0	-14119	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	705	-2.17	0.86	12	0.30	-766.00	1938.00	2650	20240321	-37.21	1095	20231226	51.96	2650	-37.21	20240321	1122	48.31	20240102	2650	-37.21	20240321	1095	51.96	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
102	20241212	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1665	-30	5	-1.77	170533432	102081	20.01	1711	1711	1651	2200	1187	1695	1670.57	1.57	0	-14657	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	705	-2.17	0.86	12	0.24	-766.00	1938.00	2650	20240321	-37.17	1095	20231226	52.05	2650	-37.17	20240321	1122	48.40	20240102	2650	-37.17	20240321	1095	52.05	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
103	20241212	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	-24	5	-1.42	142553762	85274	16.72	1711	1711	1651	2200	1187	1695	1671.71	1.57	0	-4747	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	708	-2.18	0.86	12	0.20	-766.00	1938.00	2650	20240321	-36.94	1095	20231226	52.60	2650	-36.94	20240321	1122	48.93	20240102	2650	-36.94	20240321	1095	52.60	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
104	20241212	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1665	-30	5	-1.77	114758314	68486	13.43	1711	1711	1654	2200	1187	1695	1675.65	1.57	0	-5759	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	705	-2.17	0.86	12	0.16	-766.00	1938.00	2650	20240321	-37.17	1095	20231226	52.05	2650	-37.17	20240321	1122	48.40	20240102	2650	-37.17	20240321	1095	52.05	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
105	20241212	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1709	14	2	0.83	7698478	4522	0.89	1711	1711	1680	2200	1187	1695	1702.45	1.57	0	-2119	1839	1766	1676	1603	1513	1803	1640	212	505	500	1180	1	1	42359986	724	-2.23	0.88	12	0.01	-766.00	1938.00	2650	20240321	-35.51	1095	20231226	56.07	2650	-35.51	20240321	1122	52.32	20240102	2650	-35.51	20240321	1095	56.07	20231226	0.36	N	009190	500	211 억	663925	N	N	0	N	N
106	20241211	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1695	100	2	6.27	851904906	509781	265.22	1602	1749	1586	2070	1117	1595	1671.05	1.41	0	53084	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	718	-2.21	0.87	12	1.20	-766.00	1938.00	2650	20240321	-36.04	1095	20231226	54.79	2650	-36.04	20240321	1122	51.07	20240102	2650	-36.04	20240321	1095	54.79	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
107	20241211	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1698	103	2	6.46	829231776	496392	258.25	1602	1749	1586	2070	1117	1595	1670.52	1.41	0	49879	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	719	-2.22	0.88	12	1.17	-766.00	1938.00	2650	20240321	-35.92	1095	20231226	55.07	2650	-35.92	20240321	1122	51.34	20240102	2650	-35.92	20240321	1095	55.07	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
108	20241211	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1684	89	2	5.58	813514999	487103	253.42	1602	1749	1586	2070	1117	1595	1670.11	1.41	0	49925	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	713	-2.20	0.87	12	1.15	-766.00	1938.00	2650	20240321	-36.45	1095	20231226	53.79	2650	-36.45	20240321	1122	50.09	20240102	2650	-36.45	20240321	1095	53.79	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
109	20241211	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1708	113	2	7.08	763146018	457325	237.92	1602	1749	1586	2070	1117	1595	1668.72	1.41	0	52651	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	724	-2.23	0.88	12	1.08	-766.00	1938.00	2650	20240321	-35.55	1095	20231226	55.98	2650	-35.55	20240321	1122	52.23	20240102	2650	-35.55	20240321	1095	55.98	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
110	20241211	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1631	36	2	2.26	241313192	149715	77.89	1602	1635	1586	2070	1117	1595	1611.82	1.41	0	14913	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	691	-2.13	0.84	12	0.35	-766.00	1938.00	2650	20240321	-38.45	1095	20231226	48.95	2650	-38.45	20240321	1122	45.37	20240102	2650	-38.45	20240321	1095	48.95	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
111	20241211	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1613	18	2	1.13	194760872	120960	62.93	1602	1635	1586	2070	1117	1595	1610.13	1.41	0	22316	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	683	-2.11	0.83	12	0.29	-766.00	1938.00	2650	20240321	-39.13	1095	20231226	47.31	2650	-39.13	20240321	1122	43.76	20240102	2650	-39.13	20240321	1095	47.31	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
112	20241211	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1617	22	2	1.38	121785122	75935	39.51	1602	1625	1586	2070	1117	1595	1603.81	1.41	0	20966	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	685	-2.11	0.83	12	0.18	-766.00	1938.00	2650	20240321	-38.98	1095	20231226	47.67	2650	-38.98	20240321	1122	44.12	20240102	2650	-38.98	20240321	1095	47.67	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
113	20241211	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1601	6	2	0.38	31906158	19928	10.37	1602	1602	1600	2070	1117	1595	1601.07	1.41	0	15206	1664	1629	1585	1550	1506	1647	1568	212	475	500	1110	1	1	42359986	678	-2.09	0.83	12	0.05	-766.00	1938.00	2650	20240321	-39.58	1095	20231226	46.21	2650	-39.58	20240321	1122	42.69	20240102	2650	-39.58	20240321	1095	46.21	20231226	0.44	N	009190	500	211 억	596619	N	N	1	N	N
114	20241210	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	45	2	2.90	304894550	190959	76.23	1550	1620	1541	2015	1085	1550	1596.65	1.32	0	38611	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	676	-2.08	0.82	12	0.45	-766.00	1938.00	2650	20240321	-39.81	1095	20231226	45.66	2650	-39.81	20240321	1122	42.16	20240102	2650	-39.81	20240321	1095	45.66	20231226	0.41	N	009190	500	211 억	558776	N	N	1	N	N
115	20241210	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1601	51	2	3.29	294233024	184279	73.56	1550	1620	1541	2015	1085	1550	1596.67	1.32	0	37863	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	678	-2.09	0.83	12	0.44	-766.00	1938.00	2650	20240321	-39.58	1095	20231226	46.21	2650	-39.58	20240321	1122	42.69	20240102	2650	-39.58	20240321	1095	46.21	20231226	0.41	N	009190	500	211 억	558776	N	N	0	N	N
116	20241210	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	48	2	3.10	271615257	170123	67.91	1550	1620	1541	2015	1085	1550	1596.58	1.32	0	31208	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	677	-2.09	0.82	12	0.40	-766.00	1938.00	2650	20240321	-39.70	1095	20231226	45.94	2650	-39.70	20240321	1122	42.42	20240102	2650	-39.70	20240321	1095	45.94	20231226	0.41	N	009190	500	211 억	558776	N	N	0	N	N
117	20241210	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	48	2	3.10	183546355	115378	46.06	1550	1619	1541	2015	1085	1550	1590.83	1.32	0	8729	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	677	-2.09	0.82	12	0.27	-766.00	1938.00	2650	20240321	-39.70	1095	20231226	45.94	2650	-39.70	20240321	1122	42.42	20240102	2650	-39.70	20240321	1095	45.94	20231226	0.41	N	009190	500	211 억	558776	N	N	0	N	N
118	20241210	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	39	2	2.52	114628766	71815	28.67	1550	1619	1541	2015	1085	1550	1596.17	1.32	0	16130	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	673	-2.07	0.82	12	0.17	-766.00	1938.00	2650	20240321	-40.04	1095	20231226	45.11	2650	-40.04	20240321	1122	41.62	20240102	2650	-40.04	20240321	1095	45.11	20231226	0.41	N	009190	500	211 억	558776	N	N	0	N	N
119	20241210	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	49	2	3.16	87274001	54682	21.83	1550	1619	1541	2015	1085	1550	1596.03	1.32	0	22023	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	677	-2.09	0.83	12	0.13	-766.00	1938.00	2650	20240321	-39.66	1095	20231226	46.03	2650	-39.66	20240321	1122	42.51	20240102	2650	-39.66	20240321	1095	46.03	20231226	0.41	N	009190	500	211 억	558776	N	N	0	N	N
120	20241210	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1610	60	2	3.87	68558400	43001	17.17	1550	1619	1541	2015	1085	1550	1594.34	1.32	0	18847	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	682	-2.10	0.83	12	0.10	-766.00	1938.00	2650	20240321	-39.25	1095	20231226	47.03	2650	-39.25	20240321	1122	43.49	20240102	2650	-39.25	20240321	1095	47.03	20231226	0.41	N	009190	500	211 억	558776	N	N	0	N	N
121	20241210	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1544	-6	5	-0.39	5639436	3631	1.45	1550	1573	1541	2015	1085	1550	1553.14	1.32	0	2462	1650	1599	1550	1499	1450	1575	1475	212	465	500	1080	1	1	42359986	654	-2.02	0.80	12	0.01	-766.00	1938.00	2650	20240321	-41.74	1095	20231226	41.00	2650	-41.74	20240321	1122	37.61	20240102	2650	-41.74	20240321	1095	41.00	20231226	0.41	N	009190	500	211 억	558776	N	N	0	N	N
122	20241209	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1550	-90	5	-5.49	391631875	249589	69.30	1600	1601	1501	2130	1148	1640	1569.11	1.38	0	-27492	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	657	-2.02	0.80	12	0.59	-766.00	1938.00	2650	20240321	-41.51	1095	20231226	41.55	2650	-41.51	20240321	1122	38.15	20240102	2650	-41.51	20240321	1095	41.55	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
123	20241209	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1587	-53	5	-3.23	350138023	223092	61.94	1600	1601	1501	2130	1148	1640	1569.48	1.38	0	-18389	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	672	-2.07	0.82	12	0.53	-766.00	1938.00	2650	20240321	-40.11	1095	20231226	44.93	2650	-40.11	20240321	1122	41.44	20240102	2650	-40.11	20240321	1095	44.93	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
124	20241209	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1593	-47	5	-2.87	234044589	150012	41.65	1600	1601	1501	2130	1148	1640	1560.17	1.38	0	-19041	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	675	-2.08	0.82	12	0.35	-766.00	1938.00	2650	20240321	-39.89	1095	20231226	45.48	2650	-39.89	20240321	1122	41.98	20240102	2650	-39.89	20240321	1095	45.48	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
125	20241209	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1578	-62	5	-3.78	200009800	128425	35.66	1600	1601	1501	2130	1148	1640	1557.41	1.38	0	-25448	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	668	-2.06	0.81	12	0.30	-766.00	1938.00	2650	20240321	-40.45	1095	20231226	44.11	2650	-40.45	20240321	1122	40.64	20240102	2650	-40.45	20240321	1095	44.11	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
126	20241209	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1560	-80	5	-4.88	154673814	99741	27.69	1600	1601	1501	2130	1148	1640	1550.75	1.38	0	-25651	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	661	-2.04	0.80	12	0.24	-766.00	1938.00	2650	20240321	-41.13	1095	20231226	42.47	2650	-41.13	20240321	1122	39.04	20240102	2650	-41.13	20240321	1095	42.47	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
127	20241209	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1587	-53	5	-3.23	115423278	74710	20.74	1600	1601	1501	2130	1148	1640	1544.95	1.38	0	-13213	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	672	-2.07	0.82	12	0.18	-766.00	1938.00	2650	20240321	-40.11	1095	20231226	44.93	2650	-40.11	20240321	1122	41.44	20240102	2650	-40.11	20240321	1095	44.93	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
128	20241209	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	-113	5	-6.89	67114994	43544	12.09	1600	1601	1501	2130	1148	1640	1541.31	1.38	0	-12806	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	647	-1.99	0.79	12	0.10	-766.00	1938.00	2650	20240321	-42.38	1095	20231226	39.45	2650	-42.38	20240321	1122	36.10	20240102	2650	-42.38	20240321	1095	39.45	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
129	20241209	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1550	-90	5	-5.49	15063583	9544	2.65	1600	1601	1501	2130	1148	1640	1578.33	1.38	0	-3797	1748	1693	1635	1580	1522	1665	1552	212	490	500	1140	1	1	42359986	657	-2.02	0.80	12	0.02	-766.00	1938.00	2650	20240321	-41.51	1095	20231226	41.55	2650	-41.51	20240321	1122	38.15	20240102	2650	-41.51	20240321	1095	41.55	20231226	0.39	N	009190	500	211 억	584347	N	N	0	N	N
130	20241206	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1640	-31	5	-1.86	585263755	360063	69.43	1690	1690	1577	2170	1170	1671	1625.32	1.55	0	-73555	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	695	-2.14	0.85	12	0.85	-766.00	1938.00	2650	20240321	-38.11	1095	20231226	49.77	2650	-38.11	20240321	1122	46.17	20240102	2650	-38.11	20240321	1095	49.77	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
131	20241206	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1637	-34	5	-2.03	485392294	298482	57.56	1690	1690	1577	2170	1170	1671	1626.05	1.55	0	-57231	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	693	-2.14	0.84	12	0.70	-766.00	1938.00	2650	20240321	-38.23	1095	20231226	49.50	2650	-38.23	20240321	1122	45.90	20240102	2650	-38.23	20240321	1095	49.50	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
132	20241206	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1613	-58	5	-3.47	365115282	224852	43.36	1690	1690	1577	2170	1170	1671	1623.59	1.55	0	-43052	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	683	-2.11	0.83	12	0.53	-766.00	1938.00	2650	20240321	-39.13	1095	20231226	47.31	2650	-39.13	20240321	1122	43.76	20240102	2650	-39.13	20240321	1095	47.31	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
133	20241206	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1615	-56	5	-3.35	337477871	207650	40.04	1690	1690	1577	2170	1170	1671	1625.00	1.55	0	-34054	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	684	-2.11	0.83	12	0.49	-766.00	1938.00	2650	20240321	-39.06	1095	20231226	47.49	2650	-39.06	20240321	1122	43.94	20240102	2650	-39.06	20240321	1095	47.49	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
134	20241206	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1625	-46	5	-2.75	280064764	172287	33.22	1690	1690	1577	2170	1170	1671	1625.31	1.55	0	-26277	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	688	-2.12	0.84	12	0.41	-766.00	1938.00	2650	20240321	-38.68	1095	20231226	48.40	2650	-38.68	20240321	1122	44.83	20240102	2650	-38.68	20240321	1095	48.40	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
135	20241206	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1624	-47	5	-2.81	256785569	157868	30.44	1690	1690	1577	2170	1170	1671	1626.30	1.55	0	-26668	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	688	-2.12	0.84	12	0.37	-766.00	1938.00	2650	20240321	-38.72	1095	20231226	48.31	2650	-38.72	20240321	1122	44.74	20240102	2650	-38.72	20240321	1095	48.31	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
136	20241206	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	-42	5	-2.51	168754531	103218	19.90	1690	1690	1617	2170	1170	1671	1634.58	1.55	0	-8225	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	690	-2.13	0.84	12	0.24	-766.00	1938.00	2650	20240321	-38.53	1095	20231226	48.77	2650	-38.53	20240321	1122	45.19	20240102	2650	-38.53	20240321	1095	48.77	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
137	20241206	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1689	18	2	1.08	9557170	5667	1.09	1690	1690	1689	2170	1170	1671	1689.77	1.55	0	-680	1748	1709	1649	1610	1550	1729	1630	212	499	500	1160	1	1	42359986	715	-2.20	0.87	12	0.01	-766.00	1938.00	2650	20240321	-36.26	1095	20231226	54.25	2650	-36.26	20240321	1122	50.53	20240102	2650	-36.26	20240321	1095	54.25	20231226	0.38	N	009190	500	211 억	658625	N	N	0	N	N
138	20241205	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	28	2	1.70	835907926	507437	54.34	1643	1688	1589	2135	1151	1643	1647.31	1.59	0	-14655	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	708	-2.18	0.86	12	1.20	-766.00	1938.00	2650	20240321	-36.94	1095	20231226	52.60	2650	-36.94	20240321	1122	48.93	20240102	2650	-36.94	20240321	1095	52.60	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
139	20241205	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	26	2	1.58	628413636	382846	41.00	1643	1688	1589	2135	1151	1643	1641.43	1.59	0	1677	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	707	-2.18	0.86	12	0.90	-766.00	1938.00	2650	20240321	-37.02	1095	20231226	52.42	2650	-37.02	20240321	1122	48.75	20240102	2650	-37.02	20240321	1095	52.42	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
140	20241205	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	17	2	1.03	413260843	253116	27.11	1643	1688	1589	2135	1151	1643	1632.69	1.59	0	10498	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	703	-2.17	0.86	12	0.60	-766.00	1938.00	2650	20240321	-37.36	1095	20231226	51.60	2650	-37.36	20240321	1122	47.95	20240102	2650	-37.36	20240321	1095	51.60	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
141	20241205	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1624	-19	5	-1.16	292041483	179487	19.22	1643	1688	1589	2135	1151	1643	1627.09	1.59	0	-23972	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	688	-2.12	0.84	12	0.42	-766.00	1938.00	2650	20240321	-38.72	1095	20231226	48.31	2650	-38.72	20240321	1122	44.74	20240102	2650	-38.72	20240321	1095	48.31	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
142	20241205	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	-48	5	-2.92	267211709	164106	17.57	1643	1688	1589	2135	1151	1643	1628.29	1.59	0	-18621	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	676	-2.08	0.82	12	0.39	-766.00	1938.00	2650	20240321	-39.81	1095	20231226	45.66	2650	-39.81	20240321	1122	42.16	20240102	2650	-39.81	20240321	1095	45.66	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
143	20241205	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	-54	5	-3.29	249807583	153169	16.40	1643	1688	1589	2135	1151	1643	1630.93	1.59	0	-17091	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	673	-2.07	0.82	12	0.36	-766.00	1938.00	2650	20240321	-40.04	1095	20231226	45.11	2650	-40.04	20240321	1122	41.62	20240102	2650	-40.04	20240321	1095	45.11	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
144	20241205	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	-37	5	-2.25	192509021	117317	12.56	1643	1688	1590	2135	1151	1643	1640.93	1.59	0	-14901	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	680	-2.10	0.83	12	0.28	-766.00	1938.00	2650	20240321	-39.40	1095	20231226	46.67	2650	-39.40	20240321	1122	43.14	20240102	2650	-39.40	20240321	1095	46.67	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
145	20241205	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	28	2	1.70	66559906	40010	4.28	1643	1688	1633	2135	1151	1643	1663.58	1.59	0	13344	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	708	-2.18	0.86	12	0.09	-766.00	1938.00	2650	20240321	-36.94	1095	20231226	52.60	2650	-36.94	20240321	1122	48.93	20240102	2650	-36.94	20240321	1095	52.60	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
146	20241204	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1643	53	2	3.33	1491228569	928551	211.36	1550	1664	1550	2065	1113	1590	1605.93	1.22	0	131509	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	696	-2.14	0.85	12	2.19	-766.00	1938.00	2650	20240321	-38.00	1095	20231226	50.05	2650	-38.00	20240321	1122	46.43	20240102	2650	-38.00	20240321	1095	50.05	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
147	20241204	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1645	55	2	3.46	1387421672	865726	197.06	1550	1660	1550	2065	1113	1590	1602.61	1.22	0	110138	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	697	-2.15	0.85	12	2.04	-766.00	1938.00	2650	20240321	-37.92	1095	20231226	50.23	2650	-37.92	20240321	1122	46.61	20240102	2650	-37.92	20240321	1095	50.23	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
148	20241204	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	6	2	0.38	1244891091	777826	177.05	1550	1660	1550	2065	1113	1590	1600.48	1.22	0	98394	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	676	-2.08	0.82	12	1.84	-766.00	1938.00	2650	20240321	-39.77	1095	20231226	45.75	2650	-39.77	20240321	1122	42.25	20240102	2650	-39.77	20240321	1095	45.75	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
149	20241204	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1610	20	2	1.26	1112527176	695955	158.41	1550	1660	1550	2065	1113	1590	1598.56	1.22	0	80139	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	682	-2.10	0.83	12	1.64	-766.00	1938.00	2650	20240321	-39.25	1095	20231226	47.03	2650	-39.25	20240321	1122	43.49	20240102	2650	-39.25	20240321	1095	47.03	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
150	20241204	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1603	13	2	0.82	866466840	542422	123.47	1550	1660	1550	2065	1113	1590	1597.40	1.22	0	-48410	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	679	-2.09	0.83	12	1.28	-766.00	1938.00	2650	20240321	-39.51	1095	20231226	46.39	2650	-39.51	20240321	1122	42.87	20240102	2650	-39.51	20240321	1095	46.39	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
151	20241204	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	-36	5	-2.26	621879108	388219	88.37	1550	1660	1550	2065	1113	1590	1601.88	1.22	0	-61671	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	658	-2.03	0.80	12	0.92	-766.00	1938.00	2650	20240321	-41.36	1095	20231226	41.92	2650	-41.36	20240321	1122	38.50	20240102	2650	-41.36	20240321	1095	41.92	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
152	20241204	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	-1	5	-0.06	494981739	307446	69.98	1550	1660	1550	2065	1113	1590	1609.98	1.22	0	-49708	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	673	-2.07	0.82	12	0.73	-766.00	1938.00	2650	20240321	-40.04	1095	20231226	45.11	2650	-40.04	20240321	1122	41.62	20240102	2650	-40.04	20240321	1095	45.11	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
153	20241204	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1570	-20	5	-1.26	25711448	16505	3.76	1550	1580	1550	2065	1113	1590	1557.68	1.22	0	-2437	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	665	-2.05	0.81	12	0.04	-766.00	1938.00	2650	20240321	-40.75	1095	20231226	43.38	2650	-40.75	20240321	1122	39.93	20240102	2650	-40.75	20240321	1095	43.38	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
154	20241203	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	85	2	5.65	674071656	432008	65.81	1505	1597	1503	1956	1054	1505	1560.32	0.88	0	138573	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	674	-2.08	0.82	12	1.02	-766.00	1938.00	2650	20240321	-40.00	1095	20231226	45.21	2650	-40.00	20240321	1122	41.71	20240102	2650	-40.00	20240321	1095	45.21	20231226	0.37	N	009190	500	211 억	373360	N	N	1	N	N
155	20241203	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1584	79	2	5.25	647849415	415477	63.29	1505	1597	1503	1956	1054	1505	1559.29	0.88	0	135899	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	671	-2.07	0.82	12	0.98	-766.00	1938.00	2650	20240321	-40.23	1095	20231226	44.66	2650	-40.23	20240321	1122	41.18	20240102	2650	-40.23	20240321	1095	44.66	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
156	20241203	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	66	2	4.39	570134690	366400	55.82	1505	1597	1503	1956	1054	1505	1556.04	0.88	0	112028	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	665	-2.05	0.81	12	0.86	-766.00	1938.00	2650	20240321	-40.72	1095	20231226	43.47	2650	-40.72	20240321	1122	40.02	20240102	2650	-40.72	20240321	1095	43.47	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
157	20241203	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1579	74	2	4.92	526249425	338435	51.56	1505	1597	1503	1956	1054	1505	1554.95	0.88	0	106167	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	669	-2.06	0.81	12	0.80	-766.00	1938.00	2650	20240321	-40.42	1095	20231226	44.20	2650	-40.42	20240321	1122	40.73	20240102	2650	-40.42	20240321	1095	44.20	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
158	20241203	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1550	45	2	2.99	451059672	290705	44.28	1505	1597	1503	1956	1054	1505	1551.61	0.88	0	82564	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	657	-2.02	0.80	12	0.69	-766.00	1938.00	2650	20240321	-41.51	1095	20231226	41.55	2650	-41.51	20240321	1122	38.15	20240102	2650	-41.51	20240321	1095	41.55	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
159	20241203	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1560	55	2	3.65	424614020	273656	41.69	1505	1597	1503	1956	1054	1505	1551.63	0.88	0	73507	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	661	-2.04	0.80	12	0.65	-766.00	1938.00	2650	20240321	-41.13	1095	20231226	42.47	2650	-41.13	20240321	1122	39.04	20240102	2650	-41.13	20240321	1095	42.47	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
160	20241203	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1578	73	2	4.85	346503872	223976	34.12	1505	1597	1503	1956	1054	1505	1547.06	0.88	0	56953	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	668	-2.06	0.81	12	0.53	-766.00	1938.00	2650	20240321	-40.45	1095	20231226	44.11	2650	-40.45	20240321	1122	40.64	20240102	2650	-40.45	20240321	1095	44.11	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
161	20241203	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-2	5	-0.13	9159519	6089	0.93	1505	1505	1503	1956	1054	1505	1504.27	0.88	0	2376	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	637	-1.96	0.78	12	0.01	-766.00	1938.00	2650	20240321	-43.28	1095	20231226	37.26	2650	-43.28	20240321	1122	33.96	20240102	2650	-43.28	20240321	1095	37.26	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
162	20241202	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1505	36	2	2.45	967974489	656370	287.94	1470	1530	1421	1909	1029	1469	1474.73	0.50	0	162460	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	638	-1.96	0.78	12	1.55	-766.00	1938.00	2650	20240321	-43.21	1095	20231226	37.44	2650	-43.21	20240321	1122	34.14	20240102	2650	-43.21	20240321	1095	37.44	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
163	20241202	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1509	40	2	2.72	945191329	641280	281.32	1470	1530	1421	1909	1029	1469	1473.91	0.50	0	157768	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	639	-1.97	0.78	12	1.51	-766.00	1938.00	2650	20240321	-43.06	1095	20231226	37.81	2650	-43.06	20240321	1122	34.49	20240102	2650	-43.06	20240321	1095	37.81	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
164	20241202	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1481	12	2	0.82	606505698	416081	182.53	1470	1487	1421	1909	1029	1469	1457.66	0.50	0	63256	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	627	-1.93	0.76	12	0.98	-766.00	1938.00	2650	20240321	-44.11	1095	20231226	35.25	2650	-44.11	20240321	1122	32.00	20240102	2650	-44.11	20240321	1095	35.25	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
165	20241202	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	1	2	0.07	438722423	302070	132.51	1470	1487	1421	1909	1029	1469	1452.39	0.50	0	26059	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	623	-1.92	0.76	12	0.71	-766.00	1938.00	2650	20240321	-44.53	1095	20231226	34.25	2650	-44.53	20240321	1122	31.02	20240102	2650	-44.53	20240321	1095	34.25	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
166	20241202	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-19	5	-1.29	256028362	177602	77.91	1470	1470	1421	1909	1029	1469	1441.58	0.50	0	-25020	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	614	-1.89	0.75	12	0.42	-766.00	1938.00	2650	20240321	-45.28	1095	20231226	32.42	2650	-45.28	20240321	1122	29.23	20240102	2650	-45.28	20240321	1095	32.42	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
167	20241202	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1444	-25	5	-1.70	246316517	170898	74.97	1470	1470	1421	1909	1029	1469	1441.31	0.50	0	-25144	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	612	-1.89	0.75	12	0.40	-766.00	1938.00	2650	20240321	-45.51	1095	20231226	31.87	2650	-45.51	20240321	1122	28.70	20240102	2650	-45.51	20240321	1095	31.87	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
168	20241202	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1436	-33	5	-2.25	138725031	95642	41.96	1470	1470	1432	1909	1029	1469	1450.46	0.50	0	-41235	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	608	-1.87	0.74	12	0.23	-766.00	1938.00	2650	20240321	-45.81	1095	20231226	31.14	2650	-45.81	20240321	1122	27.99	20240102	2650	-45.81	20240321	1095	31.14	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
169	20241202	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1460	-9	5	-0.61	5109469	3489	1.53	1470	1470	1460	1909	1029	1469	1464.45	0.50	0	-1432	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	618	-1.91	0.75	12	0.01	-766.00	1938.00	2650	20240321	-44.91	1095	20231226	33.33	2650	-44.91	20240321	1122	30.12	20240102	2650	-44.91	20240321	1095	33.33	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History