KissMeData/012160/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

64 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	20231229	160313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
3	20231229	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
4	20231229	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
5	20231229	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
6	20231229	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
7	20231229	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
8	20231229	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
9	20231229	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	732	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	807003	N	N	24	N	N
10	20231228	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	2	2	0.36	55847293	100527	123.91	561	565	550	729	393	561	555.55	0.80	0	665	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.75	N	012160	500	506 억	806271	N	N	24	N	N
11	20231228	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-3	5	-0.53	50877341	91677	113.00	561	565	550	729	393	561	554.96	0.80	0	305	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	565	-186.00	0.21	12	0.09	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.75	N	012160	500	506 억	806271	N	N	14	N	N
12	20231228	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-3	5	-0.53	49964337	90038	110.98	561	565	550	729	393	561	554.92	0.80	0	305	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	565	-186.00	0.21	12	0.09	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.75	N	012160	500	506 억	806271	N	N	14	N	N
13	20231228	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-2	5	-0.36	49809775	89761	110.64	561	565	550	729	393	561	554.92	0.80	0	305	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	566	-186.33	0.21	12	0.09	-3.00	2699.00	836	20230221	-33.13	518	20231024	7.92	836	-33.13	20230221	518	7.92	20231024	836	-33.13	20230221	518	7.92	20231024	0.75	N	012160	500	506 억	806271	N	N	14	N	N
14	20231228	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-7	5	-1.25	41317709	74484	91.81	561	565	550	729	393	561	554.72	0.80	0	305	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	561	-184.67	0.21	12	0.07	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.75	N	012160	500	506 억	806271	N	N	14	N	N
15	20231228	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-8	5	-1.43	26697103	48005	59.17	561	565	552	729	393	561	556.13	0.80	0	286	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	560	-184.33	0.20	12	0.05	-3.00	2699.00	836	20230221	-33.85	518	20231024	6.76	836	-33.85	20230221	518	6.76	20231024	836	-33.85	20230221	518	6.76	20231024	0.75	N	012160	500	506 억	806271	N	N	14	N	N
16	20231228	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	0	3	0.00	4538604	8080	9.96	561	565	557	729	393	561	561.71	0.80	0	0	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	568	-187.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.89	518	20231024	8.30	836	-32.89	20230221	518	8.30	20231024	836	-32.89	20230221	518	8.30	20231024	0.75	N	012160	500	506 억	806271	N	N	14	N	N
17	20231228	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	0	3	0.00	134640	240	0.30	561	561	561	729	393	561	561.00	0.80	0	0	577	569	562	554	547	573	558	507	168	500	380	1	1	101310372	568	-187.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.89	518	20231024	8.30	836	-32.89	20230221	518	8.30	20231024	836	-32.89	20230221	518	8.30	20231024	0.75	N	012160	500	506 억	806271	N	N	14	N	N
18	20231227	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	1	2	0.18	45550234	81130	117.33	560	570	555	728	392	560	561.45	0.80	0	-5859	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	568	-187.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.89	518	20231024	8.30	836	-32.89	20230221	518	8.30	20231024	836	-32.89	20230221	518	8.30	20231024	0.74	N	012160	500	506 억	812693	N	N	14	N	N
19	20231227	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	-4	5	-0.71	39658014	70571	102.06	560	570	555	728	392	560	561.96	0.80	0	-1160	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	563	-185.33	0.21	12	0.07	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.74	N	012160	500	506 억	812693	N	N	0	N	N
20	20231227	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	29992970	53216	76.96	560	570	555	728	392	560	563.61	0.80	0	-3987	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	567	-186.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.74	N	012160	500	506 억	812693	N	N	0	N	N
21	20231227	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	3	2	0.54	29805001	52881	76.48	560	570	555	728	392	560	563.62	0.80	0	-4052	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.74	N	012160	500	506 억	812693	N	N	0	N	N
22	20231227	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	3	2	0.54	29667629	52637	76.12	560	570	555	728	392	560	563.63	0.80	0	-4052	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.74	N	012160	500	506 억	812693	N	N	0	N	N
23	20231227	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	24608414	43621	63.08	560	570	555	728	392	560	564.14	0.80	0	-4254	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	567	-186.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.74	N	012160	500	506 억	812693	N	N	0	N	N
24	20231227	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-1	5	-0.18	23181482	41072	59.40	560	570	555	728	392	560	564.41	0.80	0	-4386	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	566	-186.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.13	518	20231024	7.92	836	-33.13	20230221	518	7.92	20231024	836	-33.13	20230221	518	7.92	20231024	0.74	N	012160	500	506 억	812693	N	N	0	N	N
25	20231227	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-2	5	-0.36	607030	1084	1.57	560	560	558	728	392	560	559.99	0.80	0	-5	568	563	559	554	550	564	555	507	168	500	380	1	1	101310372	565	-186.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.74	N	012160	500	506 억	812693	N	N	0	N	N
26	20231226	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	38577695	69147	158.79	560	564	555	728	392	560	557.91	0.80	0	-1750	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	567	-186.67	0.21	12	0.07	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
27	20231226	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-1	5	-0.18	37955092	68030	156.22	560	564	555	728	392	560	557.92	0.80	0	-2153	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	566	-186.33	0.21	12	0.07	-3.00	2699.00	836	20230221	-33.13	518	20231024	7.92	836	-33.13	20230221	518	7.92	20231024	836	-33.13	20230221	518	7.92	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
28	20231226	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	32024117	57364	131.73	560	564	555	728	392	560	558.26	0.80	0	1961	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	567	-186.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
29	20231226	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	1	2	0.18	25206899	45131	103.64	560	564	557	728	392	560	558.53	0.80	0	1414	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	568	-187.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.89	518	20231024	8.30	836	-32.89	20230221	518	8.30	20231024	836	-32.89	20230221	518	8.30	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
30	20231226	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-1	5	-0.18	17835784	31950	73.37	560	564	557	728	392	560	558.24	0.80	0	1406	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	566	-186.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.13	518	20231024	7.92	836	-33.13	20230221	518	7.92	20231024	836	-33.13	20230221	518	7.92	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
31	20231226	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-2	5	-0.36	16394671	29372	67.45	560	564	557	728	392	560	558.17	0.80	0	1124	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	565	-186.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
32	20231226	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	4	2	0.71	11494219	20592	47.29	560	564	557	728	392	560	558.19	0.80	0	1080	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	571	-188.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
33	20231226	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	377440	674	1.55	560	560	560	728	392	560	560.00	0.80	0	591	570	565	562	557	554	563	555	507	168	500	380	1	1	101310372	567	-186.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.76	N	012160	500	506 억	815534	N	N	1	N	N
34	20231222	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	-2	5	-0.36	24449211	43547	37.30	562	567	559	730	394	562	561.44	0.81	0	-4941	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	567	-186.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.76	N	012160	500	506 억	821151	N	N	1	N	N
35	20231222	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	4	2	0.71	20917504	37243	31.90	562	567	559	730	394	562	561.65	0.81	0	-5060	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	573	-188.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.76	N	012160	500	506 억	821151	N	N	0	N	N
36	20231222	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	4	2	0.71	11648322	20731	17.76	562	567	559	730	394	562	561.88	0.81	0	-514	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	573	-188.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.76	N	012160	500	506 억	821151	N	N	0	N	N
37	20231222	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	4	2	0.71	10918814	19441	16.65	562	567	559	730	394	562	561.64	0.81	0	-511	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	573	-188.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.76	N	012160	500	506 억	821151	N	N	0	N	N
38	20231222	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	5	2	0.89	10181337	18132	15.53	562	567	559	730	394	562	561.51	0.81	0	-511	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	574	-189.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.76	N	012160	500	506 억	821151	N	N	0	N	N
39	20231222	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	1	2	0.18	8081701	14399	12.33	562	563	559	730	394	562	561.27	0.81	0	-511	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	570	-187.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.76	N	012160	500	506 억	821151	N	N	0	N	N
40	20231222	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	562	0	3	0.00	5659507	10090	8.64	562	562	559	730	394	562	560.90	0.81	0	-511	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	569	-187.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.78	518	20231024	8.49	836	-32.78	20230221	518	8.49	20231024	836	-32.78	20230221	518	8.49	20231024	0.76	N	012160	500	506 억	821151	N	N	0	N	N
41	20231222	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-3	5	-0.53	1421614	2538	2.17	562	562	559	730	394	562	560.13	0.81	0	-468	572	566	563	557	554	566	557	507	168	500	380	1	1	101310372	566	-186.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.13	518	20231024	7.92	836	-33.13	20230221	518	7.92	20231024	836	-33.13	20230221	518	7.92	20231024	0.76	N	012160	500	506 억	821151	N	N	0	N	N
42	20231221	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	562	-6	5	-1.06	65737422	116749	313.42	562	569	560	738	398	568	563.07	0.81	0	-1988	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	569	-187.33	0.21	12	0.12	-3.00	2699.00	836	20230221	-32.78	518	20231024	8.49	836	-32.78	20230221	518	8.49	20231024	836	-32.78	20230221	518	8.49	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
43	20231221	150256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	565	-3	5	-0.53	55820376	99111	266.07	562	569	560	738	398	568	563.21	0.81	0	3853	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	572	-188.33	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.42	518	20231024	9.07	836	-32.42	20230221	518	9.07	20231024	836	-32.42	20230221	518	9.07	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
44	20231221	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	-2	5	-0.35	55236706	98078	263.30	562	569	560	738	398	568	563.19	0.81	0	3886	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	573	-188.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
45	20231221	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	-1	5	-0.18	42871076	76084	204.25	562	569	561	738	398	568	563.47	0.81	0	4837	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	574	-189.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
46	20231221	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	-2	5	-0.35	22275630	39500	106.04	562	569	561	738	398	568	563.94	0.81	0	-2005	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	573	-188.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
47	20231221	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	-2	5	-0.35	13503100	23950	64.30	562	566	561	738	398	568	563.80	0.81	0	-54	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	573	-188.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
48	20231221	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	-5	5	-0.88	10978170	19482	52.30	562	566	561	738	398	568	563.50	0.81	0	-44	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	570	-187.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
49	20231221	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	-2	5	-0.35	222556	396	1.06	562	566	562	738	398	568	562.01	0.81	0	0	572	569	566	563	560	571	565	507	170	500	380	1	1	101310372	573	-188.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.76	N	012160	500	506 억	822551	N	N	0	N	N
50	20231220	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	3	2	0.53	21111899	37250	32.51	563	569	563	734	396	565	566.76	0.81	0	273	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	575	-189.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
51	20231220	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	3	2	0.53	15107218	26669	23.27	563	569	563	734	396	565	566.47	0.81	0	147	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	575	-189.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
52	20231220	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	2	2	0.35	12077608	21327	18.61	563	569	563	734	396	565	566.31	0.81	0	-2	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	574	-189.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
53	20231220	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	3	2	0.53	10277550	18153	15.84	563	569	563	734	396	565	566.16	0.81	0	-152	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	575	-189.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
54	20231220	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	2	2	0.35	8776025	15508	13.53	563	567	563	734	396	565	565.90	0.81	0	-233	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	574	-189.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
55	20231220	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	1	2	0.18	7776870	13745	12.00	563	567	563	734	396	565	565.80	0.81	0	-169	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	573	-188.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
56	20231220	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	2	2	0.35	7192334	12712	11.09	563	567	563	734	396	565	565.79	0.81	0	-108	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	574	-189.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
57	20231220	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	-2	5	-0.35	656458	1166	1.02	563	563	563	734	396	565	563.00	0.81	0	0	575	570	565	560	555	567	557	507	169	500	380	1	1	101310372	570	-187.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.77	N	012160	500	506 억	822799	N	N	0	N	N
58	20231219	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	565	-4	5	-0.70	64688160	114588	172.64	569	570	560	739	399	569	564.53	0.81	0	-601	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	572	-188.33	0.21	12	0.11	-3.00	2699.00	836	20230221	-32.42	518	20231024	9.07	836	-32.42	20230221	518	9.07	20231024	836	-32.42	20230221	518	9.07	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
59	20231219	150256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	-3	5	-0.53	63154884	111875	168.55	569	570	560	739	399	569	564.51	0.81	0	-357	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	573	-188.67	0.21	12	0.11	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
60	20231219	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	565	-4	5	-0.70	62287953	110342	166.24	569	570	560	739	399	569	564.50	0.81	0	-357	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	572	-188.33	0.21	12	0.11	-3.00	2699.00	836	20230221	-32.42	518	20231024	9.07	836	-32.42	20230221	518	9.07	20231024	836	-32.42	20230221	518	9.07	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
61	20231219	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	-2	5	-0.35	53882293	95462	143.82	569	570	560	739	399	569	564.44	0.81	0	181	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	574	-189.00	0.21	12	0.09	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
62	20231219	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	1	2	0.18	50170861	88899	133.93	569	570	560	739	399	569	564.36	0.81	0	485	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	577	-190.00	0.21	12	0.09	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
63	20231219	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	-3	5	-0.53	48532736	86014	129.59	569	570	560	739	399	569	564.24	0.81	0	557	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	573	-188.67	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
64	20231219	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	-1	5	-0.18	18662757	32934	49.62	569	570	564	739	399	569	566.67	0.81	0	-370	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	575	-189.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
65	20231219	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	-1	5	-0.18	1633028	2870	4.32	569	569	568	739	399	569	569.00	0.81	0	-93	578	573	569	564	560	571	562	507	170	500	380	1	1	101310372	575	-189.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.77	N	012160	500	506 억	823268	N	N	0	N	N
66	20231218	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	-8	5	-1.39	37142483	65374	27.40	570	574	565	750	404	577	568.15	0.81	0	210	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	576	-189.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
67	20231218	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	-6	5	-1.04	35307822	62148	26.05	570	574	565	750	404	577	568.12	0.81	0	191	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	578	-190.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
68	20231218	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	-5	5	-0.87	33620428	59183	24.80	570	574	565	750	404	577	568.08	0.81	0	124	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	579	-190.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
69	20231218	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	-7	5	-1.21	25008025	44056	18.46	570	572	565	750	404	577	567.64	0.81	0	125	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	577	-190.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
70	20231218	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	-7	5	-1.21	24001921	42289	17.72	570	572	565	750	404	577	567.57	0.81	0	125	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	577	-190.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
71	20231218	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	-8	5	-1.39	23056819	40630	17.03	570	572	565	750	404	577	567.48	0.81	0	97	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	576	-189.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
72	20231218	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	-10	5	-1.73	19763071	34826	14.60	570	571	565	750	404	577	567.48	0.81	0	105	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	574	-189.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
73	20231218	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	-6	5	-1.04	1981891	3477	1.46	570	571	570	750	404	577	570.00	0.81	0	0	618	597	571	550	524	584	537	507	173	500	390	1	1	101310372	578	-190.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.77	N	012160	500	506 억	823204	N	N	0	N	N
74	20231215	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	577	-12	5	-2.04	135197726	237713	185.05	585	592	545	765	413	589	568.74	0.76	0	-22792	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	585	-192.33	0.21	12	0.23	-3.00	2699.00	836	20230221	-30.98	518	20231024	11.39	836	-30.98	20230221	518	11.39	20231024	836	-30.98	20230221	518	11.39	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
75	20231215	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	-17	5	-2.89	130303154	229156	178.39	585	592	545	765	413	589	568.62	0.76	0	-22739	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	579	-190.67	0.21	12	0.23	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
76	20231215	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	-18	5	-3.06	128727253	226396	176.24	585	592	545	765	413	589	568.59	0.76	0	-22696	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	578	-190.33	0.21	12	0.22	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
77	20231215	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	-19	5	-3.23	123449680	217079	168.99	585	592	545	765	413	589	568.69	0.76	0	-22391	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	577	-190.00	0.21	12	0.21	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
78	20231215	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	-18	5	-3.06	119242011	209661	163.21	585	592	545	765	413	589	568.74	0.76	0	-21888	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	578	-190.33	0.21	12	0.21	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
79	20231215	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	-20	5	-3.40	107579454	189216	147.30	585	592	545	765	413	589	568.55	0.76	0	-12277	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	576	-189.67	0.21	12	0.19	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
80	20231215	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	565	-24	5	-4.07	95804634	168498	131.17	585	592	545	765	413	589	568.58	0.76	0	-8774	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	572	-188.33	0.21	12	0.17	-3.00	2699.00	836	20230221	-32.42	518	20231024	9.07	836	-32.42	20230221	518	9.07	20231024	836	-32.42	20230221	518	9.07	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
81	20231215	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	588	-1	5	-0.17	2870092	4903	3.82	585	592	585	765	413	589	585.37	0.76	0	260	611	599	594	582	577	597	580	507	176	500	400	1	1	101310372	596	-196.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-29.67	518	20231024	13.51	836	-29.67	20230221	518	13.51	20231024	836	-29.67	20230221	518	13.51	20231024	0.78	N	012160	500	506 억	764914	N	N	0	N	N
82	20231214	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	589	-14	5	-2.32	76246720	127215	60.49	603	606	589	783	423	603	599.39	0.60	0	-23208	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	597	-196.33	0.22	12	0.13	-3.00	2699.00	836	20230221	-29.55	518	20231024	13.71	836	-29.55	20230221	518	13.71	20231024	836	-29.55	20230221	518	13.71	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
83	20231214	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	592	-11	5	-1.82	72885730	121518	57.78	603	606	591	783	423	603	599.79	0.60	0	-22596	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	600	-197.33	0.22	12	0.12	-3.00	2699.00	836	20230221	-29.19	518	20231024	14.29	836	-29.19	20230221	518	14.29	20231024	836	-29.19	20230221	518	14.29	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
84	20231214	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	596	-7	5	-1.16	62644451	104250	49.57	603	606	592	783	423	603	600.91	0.60	0	-20373	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	604	-198.67	0.22	12	0.10	-3.00	2699.00	836	20230221	-28.71	518	20231024	15.06	836	-28.71	20230221	518	15.06	20231024	836	-28.71	20230221	518	15.06	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
85	20231214	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	595	-8	5	-1.33	58470600	97213	46.23	603	606	595	783	423	603	601.47	0.60	0	-20114	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	603	-198.33	0.22	12	0.10	-3.00	2699.00	836	20230221	-28.83	518	20231024	14.86	836	-28.83	20230221	518	14.86	20231024	836	-28.83	20230221	518	14.86	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
86	20231214	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	598	-5	5	-0.83	52234186	86746	41.25	603	606	596	783	423	603	602.15	0.60	0	-17331	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	606	-199.33	0.22	12	0.09	-3.00	2699.00	836	20230221	-28.47	518	20231024	15.44	836	-28.47	20230221	518	15.44	20231024	836	-28.47	20230221	518	15.44	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
87	20231214	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	597	-6	5	-1.00	51355063	85275	40.55	603	606	597	783	423	603	602.23	0.60	0	-17249	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	605	-199.00	0.22	12	0.08	-3.00	2699.00	836	20230221	-28.59	518	20231024	15.25	836	-28.59	20230221	518	15.25	20231024	836	-28.59	20230221	518	15.25	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
88	20231214	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	604	1	2	0.17	36640436	60719	28.87	603	606	601	783	423	603	603.44	0.60	0	-16453	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	612	-201.33	0.22	12	0.06	-3.00	2699.00	836	20230221	-27.75	518	20231024	16.60	836	-27.75	20230221	518	16.60	20231024	836	-27.75	20230221	518	16.60	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
89	20231214	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	603	0	3	0.00	3822718	6339	3.01	603	604	603	783	423	603	603.05	0.60	0	-392	625	613	603	591	581	620	598	507	180	500	410	1	1	101310372	611	-201.00	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.87	518	20231024	16.41	836	-27.87	20230221	518	16.41	20231024	836	-27.87	20230221	518	16.41	20231024	0.85	N	012160	500	506 억	606333	N	N	0	N	N
90	20231213	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	603	-3	5	-0.50	126562564	210301	9.05	600	615	593	787	425	606	601.79	0.52	0	31154	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	611	-201.00	0.22	12	0.21	-3.00	2699.00	836	20230221	-27.87	518	20231024	16.41	836	-27.87	20230221	518	16.41	20231024	836	-27.87	20230221	518	16.41	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
91	20231213	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	601	-5	5	-0.83	121520290	201928	8.69	600	615	593	787	425	606	601.80	0.52	0	31056	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	609	-200.33	0.22	12	0.20	-3.00	2699.00	836	20230221	-28.11	518	20231024	16.02	836	-28.11	20230221	518	16.02	20231024	836	-28.11	20230221	518	16.02	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
92	20231213	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	603	-3	5	-0.50	110244519	183117	7.88	600	615	593	787	425	606	602.04	0.52	0	30299	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	611	-201.00	0.22	12	0.18	-3.00	2699.00	836	20230221	-27.87	518	20231024	16.41	836	-27.87	20230221	518	16.41	20231024	836	-27.87	20230221	518	16.41	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
93	20231213	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	600	-6	5	-0.99	104927109	174266	7.50	600	615	593	787	425	606	602.11	0.52	0	29049	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	608	-200.00	0.22	12	0.17	-3.00	2699.00	836	20230221	-28.23	518	20231024	15.83	836	-28.23	20230221	518	15.83	20231024	836	-28.23	20230221	518	15.83	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
94	20231213	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	608	2	2	0.33	95770104	159082	6.84	600	615	593	787	425	606	602.02	0.52	0	27786	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	616	-202.67	0.23	12	0.16	-3.00	2699.00	836	20230221	-27.27	518	20231024	17.37	836	-27.27	20230221	518	17.37	20231024	836	-27.27	20230221	518	17.37	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
95	20231213	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	601	-5	5	-0.83	83700158	139228	5.99	600	615	593	787	425	606	601.17	0.52	0	26332	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	609	-200.33	0.22	12	0.14	-3.00	2699.00	836	20230221	-28.11	518	20231024	16.02	836	-28.11	20230221	518	16.02	20231024	836	-28.11	20230221	518	16.02	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
96	20231213	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	600	-6	5	-0.99	64166387	106602	4.59	600	615	593	787	425	606	601.92	0.52	0	17676	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	608	-200.00	0.22	12	0.11	-3.00	2699.00	836	20230221	-28.23	518	20231024	15.83	836	-28.23	20230221	518	15.83	20231024	836	-28.23	20230221	518	15.83	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
97	20231213	090253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	614	8	2	1.32	4221927	6994	0.30	600	615	600	787	425	606	603.65	0.52	0	182	719	662	625	568	531	691	597	507	181	500	410	1	1	101310372	622	-204.67	0.23	12	0.01	-3.00	2699.00	836	20230221	-26.56	518	20231024	18.53	836	-26.56	20230221	518	18.53	20231024	836	-26.56	20230221	518	18.53	20231024	0.85	N	012160	500	506 억	528266	N	N	0	N	N
98	20231212	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	606	35	2	6.13	1449906867	2321008	9069.98	601	682	588	742	400	571	624.69	0.36	0	-35814	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	614	-202.00	0.22	12	2.29	-3.00	2699.00	836	20230221	-27.51	518	20231024	16.99	836	-27.51	20230221	518	16.99	20231024	836	-27.51	20230221	518	16.99	20231024	0.85	N	012160	500	506 억	363874	N	N	0	N	N
99	20231212	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	596	25	2	4.38	1416543302	2265574	8853.36	601	682	588	742	400	571	625.25	0.36	0	-35865	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	604	-198.67	0.22	12	2.24	-3.00	2699.00	836	20230221	-28.71	518	20231024	15.06	836	-28.71	20230221	518	15.06	20231024	836	-28.71	20230221	518	15.06	20231024	0.85	N	012160	500	506 억	363874	N	N	0	N	N
100	20231212	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	600	29	2	5.08	1400111335	2238177	8746.29	601	682	588	742	400	571	625.56	0.36	0	-34624	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	608	-200.00	0.22	12	2.21	-3.00	2699.00	836	20230221	-28.23	518	20231024	15.83	836	-28.23	20230221	518	15.83	20231024	836	-28.23	20230221	518	15.83	20231024	0.85	N	012160	500	506 억	363874	N	N	0	N	N
101	20231212	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	603	32	2	5.60	1337156411	2134371	8340.64	601	682	588	742	400	571	626.49	0.36	0	-31073	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	611	-201.00	0.22	12	2.11	-3.00	2699.00	836	20230221	-27.87	518	20231024	16.41	836	-27.87	20230221	518	16.41	20231024	836	-27.87	20230221	518	16.41	20231024	0.85	N	012160	500	506 억	363874	N	N	0	N	N
102	20231212	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	599	28	2	4.90	1309110687	2087419	8157.17	601	682	588	742	400	571	627.14	0.36	0	-31519	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	607	-199.67	0.22	12	2.06	-3.00	2699.00	836	20230221	-28.35	518	20231024	15.64	836	-28.35	20230221	518	15.64	20231024	836	-28.35	20230221	518	15.64	20231024	0.85	N	012160	500	506 억	363874	N	N	0	N	N
103	20231212	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	593	22	2	3.85	1263711995	2010595	7856.96	601	682	588	742	400	571	628.53	0.36	0	-32792	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	601	-197.67	0.22	12	1.98	-3.00	2699.00	836	20230221	-29.07	518	20231024	14.48	836	-29.07	20230221	518	14.48	20231024	836	-29.07	20230221	518	14.48	20231024	0.85	N	012160	500	506 억	363874	N	N	0	N	N
104	20231212	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	588	17	2	2.98	1088199079	1719509	6719.46	601	682	588	742	400	571	632.85	0.36	0	-36919	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	596	-196.00	0.22	12	1.70	-3.00	2699.00	836	20230221	-29.67	518	20231024	13.51	836	-29.67	20230221	518	13.51	20231024	836	-29.67	20230221	518	13.51	20231024	0.85	N	012160	500	506 억	363874	N	N	0	N	N
105	20231212	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	661	90	2	15.76	174832218	276804	1081.69	601	661	595	742	400	571	631.61	0.36	0	-26862	580	575	567	562	554	578	565	507	171	500	380	1	1	101310372	670	-220.33	0.24	12	0.27	-3.00	2699.00	836	20230221	-20.93	518	20231024	27.61	836	-20.93	20230221	518	27.61	20231024	836	-20.93	20230221	518	27.61	20231024	0.85	N	012160	500	506 억	363874	Y	N	0	N	N
106	20231211	160247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	13	2	2.33	14437602	25585	24.80	563	572	559	725	391	558	564.30	0.35	-2955	1496	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	578	-190.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
107	20231211	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	8	2	1.43	13329991	23635	22.91	563	570	559	725	391	558	563.99	0.35	-2955	1521	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	573	-188.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
108	20231211	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	8	2	1.43	10220959	18112	17.56	563	570	559	725	391	558	564.32	0.35	-2955	1262	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	573	-188.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
109	20231211	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	8	2	1.43	8626933	15292	14.83	563	570	559	725	391	558	564.15	0.35	-2955	1271	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	573	-188.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
110	20231211	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	10	2	1.79	8261481	14646	14.20	563	570	559	725	391	558	564.08	0.35	-2955	1271	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	575	-189.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
111	20231211	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	12	2	2.15	7587188	13462	13.05	563	570	559	725	391	558	563.60	0.35	-2955	1308	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	577	-190.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
112	20231211	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	6	2	1.08	3436182	6089	5.90	563	570	559	725	391	558	564.33	0.35	-2955	1250	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	571	-188.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
113	20231211	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	5	2	0.90	33780	60	0.06	563	563	563	725	391	558	563.00	0.35	-2955	0	580	568	559	547	538	564	543	507	167	500	370	1	1	101310372	570	-187.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.85	N	012160	500	506 억	359423	N	N	0	N	N
114	20231208	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-12	5	-2.11	57741800	103137	121.08	571	571	550	741	399	570	559.86	0.35	0	3296	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	565	-186.00	0.21	12	0.10	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
115	20231208	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-6	5	-1.05	47674481	85105	99.91	571	571	550	741	399	570	560.18	0.35	0	21228	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	571	-188.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
116	20231208	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-6	5	-1.05	47443805	84696	99.43	571	571	550	741	399	570	560.17	0.35	0	21210	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	571	-188.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
117	20231208	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-6	5	-1.05	46504745	83031	97.48	571	571	550	741	399	570	560.09	0.35	0	21210	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	571	-188.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
118	20231208	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-6	5	-1.05	46173592	82441	96.78	571	571	550	741	399	570	560.08	0.35	0	21140	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	571	-188.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
119	20231208	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-6	5	-1.05	43862274	78338	91.97	571	571	550	741	399	570	559.91	0.35	0	21140	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	571	-188.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
120	20231208	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-6	5	-1.05	42271679	75503	88.64	571	571	550	741	399	570	559.87	0.35	0	21072	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	571	-188.00	0.21	12	0.07	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
121	20231208	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	1	2	0.18	3451731	6156	7.23	571	571	560	741	399	570	560.71	0.35	0	-34	580	574	567	561	554	576	563	507	171	500	380	1	1	101310372	578	-190.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.85	N	012160	500	506 억	359423	N	N	10	N	N
122	20231207	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	1	2	0.18	48115487	85178	131.30	570	573	560	739	399	569	564.88	0.35	0	408	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	577	-190.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.86	N	012160	500	506 억	359015	N	N	10	N	N
123	20231207	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	-6	5	-1.05	43906034	77717	119.80	570	571	560	739	399	569	564.95	0.35	0	2433	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	570	-187.67	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.86	N	012160	500	506 억	359015	N	N	63	N	N
124	20231207	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	-6	5	-1.05	42938241	75998	117.15	570	571	560	739	399	569	564.99	0.35	0	4148	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	570	-187.67	0.21	12	0.08	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.86	N	012160	500	506 억	359015	N	N	63	N	N
125	20231207	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	-6	5	-1.05	42349321	74951	115.54	570	571	560	739	399	569	565.03	0.35	0	4146	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	570	-187.67	0.21	12	0.07	-3.00	2699.00	836	20230221	-32.66	518	20231024	8.69	836	-32.66	20230221	518	8.69	20231024	836	-32.66	20230221	518	8.69	20231024	0.86	N	012160	500	506 억	359015	N	N	63	N	N
126	20231207	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	-1	5	-0.18	32174369	56869	87.66	570	571	562	739	399	569	565.76	0.35	0	285	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	575	-189.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.86	N	012160	500	506 억	359015	N	N	63	N	N
127	20231207	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	0	3	0.00	31841206	56280	86.76	570	571	562	739	399	569	565.76	0.35	0	339	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	576	-189.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.86	N	012160	500	506 억	359015	N	N	63	N	N
128	20231207	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-5	5	-0.88	13468331	23749	36.61	570	571	562	739	399	569	567.11	0.35	0	516	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	571	-188.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.86	N	012160	500	506 억	359015	N	N	63	N	N
129	20231207	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	1	2	0.18	5700	10	0.02	570	570	570	739	399	569	570.00	0.35	0	0	580	574	568	562	556	577	565	507	170	500	380	1	1	101310372	577	-190.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.86	N	012160	500	506 억	359015	N	N	63	N	N
130	20231206	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	3	2	0.53	36711364	64871	127.69	563	574	562	735	397	566	565.91	0.35	0	-450	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	576	-189.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.86	N	012160	500	506 억	359220	N	N	63	N	N
131	20231206	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	3	2	0.53	36423450	64365	126.69	563	574	562	735	397	566	565.89	0.35	0	-105	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	576	-189.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.86	N	012160	500	506 억	359220	N	N	8	N	N
132	20231206	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	2	2	0.35	33759595	59668	117.45	563	574	562	735	397	566	565.79	0.35	0	2588	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	575	-189.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.86	N	012160	500	506 억	359220	N	N	8	N	N
133	20231206	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	3	2	0.53	8321991	14672	28.88	563	574	562	735	397	566	567.20	0.35	0	-63	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	576	-189.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.86	N	012160	500	506 억	359220	N	N	8	N	N
134	20231206	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	3	2	0.53	8316878	14663	28.86	563	574	562	735	397	566	567.20	0.35	0	-63	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	576	-189.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.86	N	012160	500	506 억	359220	N	N	8	N	N
135	20231206	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	3	2	0.53	7700082	13579	26.73	563	574	562	735	397	566	567.06	0.35	0	-63	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	576	-189.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.86	N	012160	500	506 억	359220	N	N	8	N	N
136	20231206	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	3	2	0.53	6820330	12026	23.67	563	574	562	735	397	566	567.13	0.35	0	-22	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	576	-189.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.86	N	012160	500	506 억	359220	N	N	8	N	N
137	20231206	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	8	2	1.41	123408	219	0.43	563	574	563	735	397	566	563.51	0.35	0	100	578	571	568	561	558	570	560	507	169	500	380	1	1	101310372	582	-191.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.86	N	012160	500	506 억	359220	N	N	8	N	N
138	20231205	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	-8	5	-1.39	28884540	50798	189.38	575	575	565	746	402	574	568.62	0.36	0	-252	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	573	-188.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-32.30	518	20231024	9.27	836	-32.30	20230221	518	9.27	20231024	836	-32.30	20230221	518	9.27	20231024	0.85	N	012160	500	506 억	359672	N	N	8	N	N
139	20231205	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	0	3	0.00	25923087	45567	169.88	575	575	565	746	402	574	568.90	0.36	0	-252	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	582	-191.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.85	N	012160	500	506 억	359672	N	N	9	N	N
140	20231205	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	-3	5	-0.52	23953726	42112	157.00	575	575	565	746	402	574	568.81	0.36	0	-241	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	578	-190.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.85	N	012160	500	506 억	359672	N	N	9	N	N
141	20231205	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	1	2	0.17	12456040	21881	81.58	575	575	567	746	402	574	569.26	0.36	0	-352	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.85	N	012160	500	506 억	359672	N	N	9	N	N
142	20231205	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	0	3	0.00	12453740	21877	81.56	575	575	567	746	402	574	569.26	0.36	0	-352	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	582	-191.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.85	N	012160	500	506 억	359672	N	N	9	N	N
143	20231205	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	-4	5	-0.70	8625861	15145	56.46	575	575	569	746	402	574	569.55	0.36	0	-508	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	577	-190.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.85	N	012160	500	506 억	359672	N	N	9	N	N
144	20231205	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	-4	5	-0.70	5005199	8782	32.74	575	575	569	746	402	574	569.94	0.36	0	-522	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	577	-190.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.85	N	012160	500	506 억	359672	N	N	9	N	N
145	20231205	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	1	2	0.17	1150	2	0.01	575	575	575	746	402	574	575.00	0.36	0	0	590	582	576	568	562	579	565	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.85	N	012160	500	506 억	359672	N	N	9	N	N
146	20231204	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	-4	5	-0.69	15399491	26823	45.76	584	584	570	751	405	578	574.12	0.36	0	-907	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	582	-191.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.86	N	012160	500	506 억	360579	N	N	9	N	N
147	20231204	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	-4	5	-0.69	15087809	26280	44.84	584	584	570	751	405	578	574.12	0.36	0	-915	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	582	-191.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.86	N	012160	500	506 억	360579	N	N	0	N	N
148	20231204	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	-4	5	-0.69	12051633	20986	35.81	584	584	570	751	405	578	574.27	0.36	0	-915	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	582	-191.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.86	N	012160	500	506 억	360579	N	N	0	N	N
149	20231204	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	-3	5	-0.52	10353844	18026	30.76	584	584	570	751	405	578	574.38	0.36	0	-915	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	583	-191.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.86	N	012160	500	506 억	360579	N	N	0	N	N
150	20231204	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	-3	5	-0.52	9738607	16955	28.93	584	584	570	751	405	578	574.38	0.36	0	-915	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	583	-191.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.86	N	012160	500	506 억	360579	N	N	0	N	N
151	20231204	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	-4	5	-0.69	8577973	14933	25.48	584	584	570	751	405	578	574.43	0.36	0	-658	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	582	-191.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.86	N	012160	500	506 억	360579	N	N	0	N	N
152	20231204	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	578	0	3	0.00	738026	1279	2.18	584	584	572	751	405	578	577.03	0.36	0	-601	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	586	-192.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-30.86	518	20231024	11.58	836	-30.86	20230221	518	11.58	20231024	836	-30.86	20230221	518	11.58	20231024	0.86	N	012160	500	506 억	360579	N	N	0	N	N
153	20231204	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	-6	5	-1.04	116877	203	0.35	584	584	572	751	405	578	575.75	0.36	0	0	594	585	578	569	562	586	570	507	173	500	390	1	1	101310372	579	-190.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.86	N	012160	500	506 억	360579	N	N	0	N	N
154	20231201	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	578	-1	5	-0.17	33669839	58611	104.92	578	587	571	752	406	579	574.46	0.36	0	72	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	586	-192.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-30.86	518	20231024	11.58	836	-30.86	20230221	518	11.58	20231024	836	-30.86	20230221	518	11.58	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N
155	20231201	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	573	-6	5	-1.04	31720745	55219	98.85	578	587	571	752	406	579	574.45	0.36	0	-51	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	581	-191.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-31.46	518	20231024	10.62	836	-31.46	20230221	518	10.62	20231024	836	-31.46	20230221	518	10.62	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N
156	20231201	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	-4	5	-0.69	27395526	47657	85.32	578	587	571	752	406	579	574.85	0.36	0	-57	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	583	-191.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N
157	20231201	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	-4	5	-0.69	24058053	41836	74.89	578	587	571	752	406	579	575.06	0.36	0	-55	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	583	-191.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N
158	20231201	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	-7	5	-1.21	23911575	41581	74.44	578	587	571	752	406	579	575.06	0.36	0	-55	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	579	-190.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N
159	20231201	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	-5	5	-0.86	21513861	37405	66.96	578	587	571	752	406	579	575.16	0.36	0	-38	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	582	-191.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N
160	20231201	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	-7	5	-1.21	17634806	30626	54.83	578	587	571	752	406	579	575.81	0.36	0	-160	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	579	-190.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N
161	20231201	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	578	-1	5	-0.17	6358	11	0.02	578	578	578	752	406	579	578.00	0.36	0	0	597	588	579	570	561	592	574	507	173	500	390	1	1	101310372	586	-192.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-30.86	518	20231024	11.58	836	-30.86	20230221	518	11.58	20231024	836	-30.86	20230221	518	11.58	20231024	0.88	N	012160	500	506 억	360507	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History