KissMeData/012160/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160307	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
3	20241231	150309	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
4	20241231	140308	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
5	20241231	130307	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
6	20241231	120307	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
7	20241231	110307	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
8	20241231	100308	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
9	20241231	090308	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33912878	81278	161.38	426	428	406	551	297	424	417.31	0.76	2129	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	3	N	N
10	20241230	160306	57	100.00	KOSPI		금속	N	N	N	N	N	406	-18	5	-4.25	33668078	80678	160.19	426	428	406	551	297	424	417.31	0.75	0	2129	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	411	-6.44	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	610	-33.44	20240423	359	13.09	20241209	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
11	20241230	150308	57	100.00	KOSPI		금속	N	N	N	N	N	421	-3	5	-0.71	28488455	67923	134.87	426	428	410	551	297	424	419.42	0.75	0	13279	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	427	-6.68	0.14	12	0.07	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	610	-30.98	20240423	359	17.27	20241209	610	-30.98	20240423	359	17.27	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
12	20241230	140308	57	100.00	KOSPI		금속	N	N	N	N	N	423	-1	5	-0.24	21217078	50482	100.24	426	428	410	551	297	424	420.29	0.75	0	794	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	429	-6.71	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.66	359	20241209	17.83	610	-30.66	20240423	359	17.83	20241209	610	-30.66	20240423	359	17.83	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
13	20241230	130307	57	100.00	KOSPI		금속	N	N	N	N	N	423	-1	5	-0.24	21090643	50183	99.64	426	428	410	551	297	424	420.27	0.75	0	787	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	429	-6.71	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.66	359	20241209	17.83	610	-30.66	20240423	359	17.83	20241209	610	-30.66	20240423	359	17.83	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
14	20241230	120306	57	100.00	KOSPI		금속	N	N	N	N	N	421	-3	5	-0.71	20865607	49651	98.59	426	428	410	551	297	424	420.25	0.75	0	785	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	427	-6.68	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	610	-30.98	20240423	359	17.27	20241209	610	-30.98	20240423	359	17.27	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
15	20241230	110307	57	100.00	KOSPI		금속	N	N	N	N	N	421	-3	5	-0.71	15201287	36197	71.87	426	428	410	551	297	424	419.96	0.75	0	701	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	427	-6.68	0.14	12	0.04	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	610	-30.98	20240423	359	17.27	20241209	610	-30.98	20240423	359	17.27	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
16	20241230	100308	57	100.00	KOSPI		금속	N	N	N	N	N	424	0	3	0.00	6131826	14702	29.19	426	428	410	551	297	424	417.07	0.75	0	713	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	430	-6.73	0.14	12	0.01	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	610	-30.49	20240423	359	18.11	20241209	610	-30.49	20240423	359	18.11	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
17	20241230	090308	57	100.00	KOSPI		금속	N	N	N	N	N	421	-3	5	-0.71	521532	1238	2.46	426	426	421	551	297	424	421.27	0.75	0	184	444	434	420	410	396	439	415	507	127	500	290	1	1	101310372	427	-6.68	0.14	12	0.00	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	610	-30.98	20240423	359	17.27	20241209	610	-30.98	20240423	359	17.27	20241209	0.35	N	012160	500	506 억	764107	N	N	3	N	N
18	20241227	160306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	15	2	3.67	21408206	50363	129.60	415	430	406	531	287	409	425.08	0.76	0	-1224	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	430	-6.73	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	610	-30.49	20240423	359	18.11	20241209	610	-30.49	20240423	359	18.11	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
19	20241227	150305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	15	2	3.67	18030689	42319	108.90	415	430	406	531	287	409	426.07	0.76	0	-1072	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	430	-6.73	0.14	12	0.04	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	610	-30.49	20240423	359	18.11	20241209	610	-30.49	20240423	359	18.11	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
20	20241227	140308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	427	18	2	4.40	17126544	40191	103.43	415	430	406	531	287	409	426.13	0.76	0	-961	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	433	-6.78	0.15	12	0.04	-63.00	2935.00	610	20240423	-30.00	359	20241209	18.94	610	-30.00	20240423	359	18.94	20241209	610	-30.00	20240423	359	18.94	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
21	20241227	130308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	425	16	2	3.91	14030503	32914	84.70	415	430	406	531	287	409	426.28	0.76	0	-982	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	431	-6.75	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.33	359	20241209	18.38	610	-30.33	20240423	359	18.38	20241209	610	-30.33	20240423	359	18.38	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
22	20241227	120306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	421	12	2	2.93	12189243	28552	73.48	415	430	406	531	287	409	426.91	0.76	0	-183	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	427	-6.68	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	610	-30.98	20240423	359	17.27	20241209	610	-30.98	20240423	359	17.27	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
23	20241227	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	425	16	2	3.91	11678275	27335	70.34	415	430	406	531	287	409	427.23	0.76	0	-154	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	431	-6.75	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.33	359	20241209	18.38	610	-30.33	20240423	359	18.38	20241209	610	-30.33	20240423	359	18.38	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
24	20241227	100306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	412	3	2	0.73	605357	1484	3.82	415	415	406	531	287	409	407.92	0.76	0	350	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	417	-6.54	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	610	-32.46	20240423	359	14.76	20241209	610	-32.46	20240423	359	14.76	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
25	20241227	090308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	6	2	1.47	415	1	0.00	415	415	415	531	287	409	415.00	0.76	0	0	418	413	411	406	404	412	405	507	122	500	280	1	1	101310372	420	-6.59	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	610	-31.97	20240423	359	15.60	20241209	610	-31.97	20240423	359	15.60	20241209	0.35	N	012160	500	506 억	765397	N	N	3	N	N
26	20241226	160306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	-5	5	-1.21	16051616	38859	93.17	414	416	409	538	290	414	413.07	0.76	0	-4176	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	414	-6.49	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	610	-32.95	20240423	359	13.93	20241209	610	-32.95	20240423	359	13.93	20241209	0.36	N	012160	500	506 억	769573	N	N	3	N	N
27	20241226	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	413	-1	5	-0.24	15860971	38393	92.05	414	416	409	538	290	414	413.12	0.76	0	-3714	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	418	-6.56	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	610	-32.30	20240423	359	15.04	20241209	610	-32.30	20240423	359	15.04	20241209	0.36	N	012160	500	506 억	769573	N	N	0	N	N
28	20241226	140304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	411	-3	5	-0.72	10084318	24372	58.44	414	416	409	538	290	414	413.77	0.76	0	-3713	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	416	-6.52	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	610	-32.62	20240423	359	14.48	20241209	610	-32.62	20240423	359	14.48	20241209	0.36	N	012160	500	506 억	769573	N	N	0	N	N
29	20241226	130306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	412	-2	5	-0.48	10083084	24369	58.43	414	416	409	538	290	414	413.77	0.76	0	-3711	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	417	-6.54	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	610	-32.46	20240423	359	14.76	20241209	610	-32.46	20240423	359	14.76	20241209	0.36	N	012160	500	506 억	769573	N	N	0	N	N
30	20241226	120304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	412	-2	5	-0.48	10018256	24211	58.05	414	416	409	538	290	414	413.79	0.76	0	-3710	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	417	-6.54	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	610	-32.46	20240423	359	14.76	20241209	610	-32.46	20240423	359	14.76	20241209	0.36	N	012160	500	506 억	769573	N	N	0	N	N
31	20241226	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	411	-3	5	-0.72	9426098	22770	54.60	414	416	409	538	290	414	413.97	0.76	0	-3582	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	416	-6.52	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	610	-32.62	20240423	359	14.48	20241209	610	-32.62	20240423	359	14.48	20241209	0.36	N	012160	500	506 억	769573	N	N	0	N	N
32	20241226	100305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	1	2	0.24	8481963	20467	49.07	414	416	410	538	290	414	414.42	0.76	0	-3502	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	420	-6.59	0.14	12	0.02	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	610	-31.97	20240423	359	15.60	20241209	610	-31.97	20240423	359	15.60	20241209	0.36	N	012160	500	506 억	769573	N	N	0	N	N
33	20241226	090305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	414	0	3	0.00	828	2	0.00	414	414	414	538	290	414	414.00	0.76	0	0	427	420	415	408	403	418	406	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	610	-32.13	20240423	359	15.32	20241209	610	-32.13	20240423	359	15.32	20241209	0.36	N	012160	500	506 억	769573	N	N	0	N	N
34	20241224	160305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	414	-2	5	-0.48	17295573	41707	58.55	415	422	410	540	292	416	414.69	0.76	0	-101	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	419	-6.57	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	610	-32.13	20240423	359	15.32	20241209	610	-32.13	20240423	359	15.32	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
35	20241224	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	418	2	2	0.48	17227215	41542	58.32	415	422	410	540	292	416	414.69	0.76	0	-50	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	423	-6.63	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.48	359	20241209	16.43	610	-31.48	20240423	359	16.43	20241209	610	-31.48	20240423	359	16.43	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
36	20241224	140303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	0	3	0.00	16379710	39506	55.46	415	422	410	540	292	416	414.61	0.76	0	73	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	421	-6.60	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	610	-31.80	20240423	359	15.88	20241209	610	-31.80	20240423	359	15.88	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
37	20241224	130304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	0	3	0.00	16080196	38786	54.45	415	422	410	540	292	416	414.59	0.76	0	75	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	421	-6.60	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	610	-31.80	20240423	359	15.88	20241209	610	-31.80	20240423	359	15.88	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
38	20241224	120303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	412	-4	5	-0.96	15852680	38239	53.68	415	422	410	540	292	416	414.57	0.76	0	-450	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	417	-6.54	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	610	-32.46	20240423	359	14.76	20241209	610	-32.46	20240423	359	14.76	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
39	20241224	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	0	3	0.00	6470009	15550	21.83	415	422	414	540	292	416	416.08	0.76	0	-395	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	421	-6.60	0.14	12	0.02	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	610	-31.80	20240423	359	15.88	20241209	610	-31.80	20240423	359	15.88	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
40	20241224	100304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	-1	5	-0.24	1923088	4616	6.48	415	422	414	540	292	416	416.61	0.76	0	171	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	420	-6.59	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	610	-31.97	20240423	359	15.60	20241209	610	-31.97	20240423	359	15.60	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
41	20241224	090305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	-1	5	-0.24	959895	2313	3.25	415	415	415	540	292	416	415.00	0.76	0	433	427	421	417	411	407	419	409	507	124	500	290	1	1	101310372	420	-6.59	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	610	-31.97	20240423	359	15.60	20241209	610	-31.97	20240423	359	15.60	20241209	0.38	N	012160	500	506 억	769674	N	N	112	N	N
42	20241223	160302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	-3	5	-0.72	29688082	71232	120.63	419	423	413	544	294	419	416.78	0.77	0	-6936	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	421	-6.60	0.14	12	0.07	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	610	-31.80	20240423	359	15.88	20241209	610	-31.80	20240423	359	15.88	20241209	0.40	N	012160	500	506 억	776610	N	N	112	N	N
43	20241223	150303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	422	3	2	0.72	21993502	52806	89.42	419	423	413	544	294	419	416.50	0.77	0	-8152	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	428	-6.70	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.82	359	20241209	17.55	610	-30.82	20240423	359	17.55	20241209	610	-30.82	20240423	359	17.55	20241209	0.40	N	012160	500	506 억	776610	N	N	21	N	N
44	20241223	140301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	4	2	0.95	21989279	52796	89.41	419	423	413	544	294	419	416.50	0.77	0	-8152	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	429	-6.71	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.66	359	20241209	17.83	610	-30.66	20240423	359	17.83	20241209	610	-30.66	20240423	359	17.83	20241209	0.40	N	012160	500	506 억	776610	N	N	21	N	N
45	20241223	130303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	4	2	0.95	19932445	47899	81.11	419	423	413	544	294	419	416.13	0.77	0	-3321	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	429	-6.71	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.66	359	20241209	17.83	610	-30.66	20240423	359	17.83	20241209	610	-30.66	20240423	359	17.83	20241209	0.40	N	012160	500	506 억	776610	N	N	21	N	N
46	20241223	120303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	-2	5	-0.48	11497641	27767	47.02	419	419	413	544	294	419	414.08	0.77	0	-3351	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	422	-6.62	0.14	12	0.03	-63.00	2935.00	610	20240423	-31.64	359	20241209	16.16	610	-31.64	20240423	359	16.16	20241209	610	-31.64	20240423	359	16.16	20241209	0.40	N	012160	500	506 억	776610	N	N	21	N	N
47	20241223	110302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	0	3	0.00	5813196	14070	23.83	419	419	413	544	294	419	413.16	0.77	0	-152	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	424	-6.65	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.31	359	20241209	16.71	610	-31.31	20240423	359	16.71	20241209	610	-31.31	20240423	359	16.71	20241209	0.40	N	012160	500	506 억	776610	N	N	21	N	N
48	20241223	100302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	-4	5	-0.95	5756631	13935	23.60	419	419	413	544	294	419	413.11	0.77	0	-152	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	420	-6.59	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	610	-31.97	20240423	359	15.60	20241209	610	-31.97	20240423	359	15.60	20241209	0.40	N	012160	500	506 억	776610	N	N	21	N	N
49	20241223	090303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	0	3	0.00	304241	736	1.25	419	419	413	544	294	419	413.37	0.77	0	0	437	428	421	412	405	424	408	507	125	500	290	1	1	101310372	424	-6.65	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.31	359	20241209	16.71	610	-31.31	20240423	359	16.71	20241209	610	-31.31	20240423	359	16.71	20241209	0.40	N	012160	500	506 억	776610	N	N	21	N	N
50	20241220	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	-11	5	-2.56	24704137	59051	141.96	430	430	414	559	301	430	418.35	0.77	0	-1217	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	424	-6.65	0.14	12	0.06	-63.00	2935.00	615	20231213	-31.87	359	20241209	16.71	610	-31.31	20240423	359	16.71	20241209	610	-31.31	20240423	359	16.71	20241209	0.40	N	012160	500	506 억	778028	N	N	21	N	N
51	20241220	150301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	418	-12	5	-2.79	23795957	56881	136.75	430	430	414	559	301	430	418.35	0.77	0	-715	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	423	-6.63	0.14	12	0.06	-63.00	2935.00	615	20231213	-32.03	359	20241209	16.43	610	-31.48	20240423	359	16.43	20241209	610	-31.48	20240423	359	16.43	20241209	0.40	N	012160	500	506 억	778028	N	N	0	N	N
52	20241220	140302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	-14	5	-3.26	22987385	54942	132.08	430	430	414	559	301	430	418.39	0.77	0	-483	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	421	-6.60	0.14	12	0.05	-63.00	2935.00	615	20231213	-32.36	359	20241209	15.88	610	-31.80	20240423	359	15.88	20241209	610	-31.80	20240423	359	15.88	20241209	0.40	N	012160	500	506 억	778028	N	N	0	N	N
53	20241220	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	-10	5	-2.33	20307368	48531	116.67	430	430	414	559	301	430	418.44	0.77	0	-159	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	426	-6.67	0.14	12	0.05	-63.00	2935.00	615	20231213	-31.71	359	20241209	16.99	610	-31.15	20240423	359	16.99	20241209	610	-31.15	20240423	359	16.99	20241209	0.40	N	012160	500	506 억	778028	N	N	0	N	N
54	20241220	120300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	-10	5	-2.33	19896818	47555	114.33	430	430	414	559	301	430	418.40	0.77	0	-159	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	426	-6.67	0.14	12	0.05	-63.00	2935.00	615	20231213	-31.71	359	20241209	16.99	610	-31.15	20240423	359	16.99	20241209	610	-31.15	20240423	359	16.99	20241209	0.40	N	012160	500	506 억	778028	N	N	0	N	N
55	20241220	110300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	-10	5	-2.33	19785296	47289	113.69	430	430	414	559	301	430	418.39	0.77	0	-110	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	426	-6.67	0.14	12	0.05	-63.00	2935.00	615	20231213	-31.71	359	20241209	16.99	610	-31.15	20240423	359	16.99	20241209	610	-31.15	20240423	359	16.99	20241209	0.40	N	012160	500	506 억	778028	N	N	0	N	N
56	20241220	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	-10	5	-2.33	16684052	39904	95.93	430	430	414	559	301	430	418.10	0.77	0	431	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	426	-6.67	0.14	12	0.04	-63.00	2935.00	615	20231213	-31.71	359	20241209	16.99	610	-31.15	20240423	359	16.99	20241209	610	-31.15	20240423	359	16.99	20241209	0.40	N	012160	500	506 억	778028	N	N	0	N	N
57	20241220	090302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	430	0	3	0.00	70520	164	0.39	430	430	430	559	301	430	430.00	0.77	0	-24	447	438	434	425	421	436	423	507	129	500	300	1	1	101310372	436	-6.83	0.15	12	0.00	-63.00	2935.00	615	20231213	-30.08	359	20241209	19.78	610	-29.51	20240423	359	19.78	20241209	610	-29.51	20240423	359	19.78	20241209	0.40	N	012160	500	506 억	778028	N	N	0	N	N
58	20241219	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	430	-13	5	-2.93	17983375	41596	70.88	440	443	430	575	311	443	432.34	0.77	0	-555	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	436	-6.83	0.15	12	0.04	-63.00	2935.00	682	20231212	-36.95	359	20241209	19.78	610	-29.51	20240423	359	19.78	20241209	610	-29.51	20240423	359	19.78	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
59	20241219	150259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	434	-9	5	-2.03	15179773	35078	59.77	440	443	430	575	311	443	432.74	0.77	0	2704	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	440	-6.89	0.15	12	0.03	-63.00	2935.00	682	20231212	-36.36	359	20241209	20.89	610	-28.85	20240423	359	20.89	20241209	610	-28.85	20240423	359	20.89	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
60	20241219	140300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	431	-12	5	-2.71	12475185	28808	49.09	440	443	430	575	311	443	433.05	0.77	0	2375	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	437	-6.84	0.15	12	0.03	-63.00	2935.00	682	20231212	-36.80	359	20241209	20.06	610	-29.34	20240423	359	20.06	20241209	610	-29.34	20240423	359	20.06	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
61	20241219	130259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	439	-4	5	-0.90	1950332	4447	7.58	440	443	432	575	311	443	438.57	0.77	0	-730	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	445	-6.97	0.15	12	0.00	-63.00	2935.00	682	20231212	-35.63	359	20241209	22.28	610	-28.03	20240423	359	22.28	20241209	610	-28.03	20240423	359	22.28	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
62	20241219	120301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	441	-2	5	-0.45	1796290	4096	6.98	440	443	432	575	311	443	438.55	0.77	0	-677	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	447	-7.00	0.15	12	0.00	-63.00	2935.00	682	20231212	-35.34	359	20241209	22.84	610	-27.70	20240423	359	22.84	20241209	610	-27.70	20240423	359	22.84	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
63	20241219	110300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	441	-2	5	-0.45	1621232	3698	6.30	440	443	432	575	311	443	438.41	0.77	0	-283	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	447	-7.00	0.15	12	0.00	-63.00	2935.00	682	20231212	-35.34	359	20241209	22.84	610	-27.70	20240423	359	22.84	20241209	610	-27.70	20240423	359	22.84	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
64	20241219	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	442	-1	5	-0.23	1486977	3392	5.78	440	443	432	575	311	443	438.38	0.77	0	-120	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	448	-7.02	0.15	12	0.00	-63.00	2935.00	682	20231212	-35.19	359	20241209	23.12	610	-27.54	20240423	359	23.12	20241209	610	-27.54	20240423	359	23.12	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
65	20241219	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	443	0	3	0.00	403043	916	1.56	440	443	440	575	311	443	440.00	0.77	0	-15	465	454	444	433	423	449	428	507	132	500	310	1	1	101310372	449	-7.03	0.15	12	0.00	-63.00	2935.00	682	20231212	-35.04	359	20241209	23.40	610	-27.38	20240423	359	23.40	20241209	610	-27.38	20240423	359	23.40	20241209	0.42	N	012160	500	506 억	778557	N	N	101	N	N
66	20241218	160259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	443	9	2	2.07	25992052	58685	26.16	455	455	434	564	304	434	442.91	0.77	0	-1917	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	449	-7.03	0.15	12	0.06	-63.00	2935.00	682	20231212	-35.04	359	20241209	23.40	610	-27.38	20240423	359	23.40	20241209	610	-27.38	20240423	359	23.40	20241209	0.43	N	012160	500	506 억	780619	N	N	101	N	N
67	20241218	150300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	440	6	2	1.38	24051575	54294	24.20	455	455	434	564	304	434	442.99	0.77	0	-655	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	446	-6.98	0.15	12	0.05	-63.00	2935.00	682	20231212	-35.48	359	20241209	22.56	610	-27.87	20240423	359	22.56	20241209	610	-27.87	20240423	359	22.56	20241209	0.43	N	012160	500	506 억	780619	N	N	3	N	N
68	20241218	140300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	440	6	2	1.38	23971070	54111	24.12	455	455	434	564	304	434	443.00	0.77	0	-477	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	446	-6.98	0.15	12	0.05	-63.00	2935.00	682	20231212	-35.48	359	20241209	22.56	610	-27.87	20240423	359	22.56	20241209	610	-27.87	20240423	359	22.56	20241209	0.43	N	012160	500	506 억	780619	N	N	3	N	N
69	20241218	130259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	440	6	2	1.38	20963553	47243	21.06	455	455	434	564	304	434	443.74	0.77	0	-176	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	446	-6.98	0.15	12	0.05	-63.00	2935.00	682	20231212	-35.48	359	20241209	22.56	610	-27.87	20240423	359	22.56	20241209	610	-27.87	20240423	359	22.56	20241209	0.43	N	012160	500	506 억	780619	N	N	3	N	N
70	20241218	120301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	440	6	2	1.38	17472462	39266	17.50	455	455	434	564	304	434	444.98	0.77	0	-39	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	446	-6.98	0.15	12	0.04	-63.00	2935.00	682	20231212	-35.48	359	20241209	22.56	610	-27.87	20240423	359	22.56	20241209	610	-27.87	20240423	359	22.56	20241209	0.43	N	012160	500	506 억	780619	N	N	3	N	N
71	20241218	110300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	444	10	2	2.30	13322452	29846	13.31	455	455	434	564	304	434	446.37	0.77	0	-95	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	450	-7.05	0.15	12	0.03	-63.00	2935.00	682	20231212	-34.90	359	20241209	23.68	610	-27.21	20240423	359	23.68	20241209	610	-27.21	20240423	359	23.68	20241209	0.43	N	012160	500	506 억	780619	N	N	3	N	N
72	20241218	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	441	7	2	1.61	9881771	22064	9.84	455	455	434	564	304	434	447.87	0.77	0	882	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	447	-7.00	0.15	12	0.02	-63.00	2935.00	682	20231212	-35.34	359	20241209	22.84	610	-27.70	20240423	359	22.84	20241209	610	-27.70	20240423	359	22.84	20241209	0.43	N	012160	500	506 억	780619	N	N	3	N	N
73	20241218	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	434	0	3	0.00	5663105	12461	5.56	455	455	434	564	304	434	454.47	0.77	0	-75	472	453	439	420	406	462	429	507	130	500	300	1	1	101310372	440	-6.89	0.15	12	0.01	-63.00	2935.00	682	20231212	-36.36	359	20241209	20.89	610	-28.85	20240423	359	20.89	20241209	610	-28.85	20240423	359	20.89	20241209	0.43	N	012160	500	506 억	780619	N	N	3	N	N
74	20241217	160258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	434	11	2	2.60	98778090	224317	621.65	428	458	425	549	297	423	440.35	0.77	0	4924	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	440	-6.89	0.15	12	0.22	-63.00	2935.00	682	20231212	-36.36	359	20241209	20.89	610	-28.85	20240423	359	20.89	20241209	610	-28.85	20240423	359	20.89	20241209	0.44	N	012160	500	506 억	775695	N	N	3	N	N
75	20241217	150259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	436	13	2	3.07	96393590	218823	606.43	428	458	425	549	297	423	440.51	0.77	0	5382	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	442	-6.92	0.15	12	0.22	-63.00	2935.00	682	20231212	-36.07	359	20241209	21.45	610	-28.52	20240423	359	21.45	20241209	610	-28.52	20240423	359	21.45	20241209	0.44	N	012160	500	506 억	775695	N	N	4	N	N
76	20241217	140301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	437	14	2	3.31	94429741	214317	593.94	428	458	425	549	297	423	440.61	0.77	0	5685	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	443	-6.94	0.15	12	0.21	-63.00	2935.00	682	20231212	-35.92	359	20241209	21.73	610	-28.36	20240423	359	21.73	20241209	610	-28.36	20240423	359	21.73	20241209	0.44	N	012160	500	506 억	775695	N	N	4	N	N
77	20241217	130255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	435	12	2	2.84	92565949	210026	582.05	428	458	425	549	297	423	440.74	0.77	0	5562	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	441	-6.90	0.15	12	0.21	-63.00	2935.00	682	20231212	-36.22	359	20241209	21.17	610	-28.69	20240423	359	21.17	20241209	610	-28.69	20240423	359	21.17	20241209	0.44	N	012160	500	506 억	775695	N	N	4	N	N
78	20241217	120259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	439	16	2	3.78	90024487	204172	565.82	428	458	425	549	297	423	440.92	0.77	0	5913	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	445	-6.97	0.15	12	0.20	-63.00	2935.00	682	20231212	-35.63	359	20241209	22.28	610	-28.03	20240423	359	22.28	20241209	610	-28.03	20240423	359	22.28	20241209	0.44	N	012160	500	506 억	775695	N	N	4	N	N
79	20241217	110259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	442	19	2	4.49	66113103	149059	413.09	428	458	425	549	297	423	443.54	0.77	0	643	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	448	-7.02	0.15	12	0.15	-63.00	2935.00	682	20231212	-35.19	359	20241209	23.12	610	-27.54	20240423	359	23.12	20241209	610	-27.54	20240423	359	23.12	20241209	0.44	N	012160	500	506 억	775695	N	N	4	N	N
80	20241217	100258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	436	13	2	3.07	13683479	31735	87.95	428	436	425	549	297	423	431.18	0.77	0	-2424	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	442	-6.92	0.15	12	0.03	-63.00	2935.00	682	20231212	-36.07	359	20241209	21.45	610	-28.52	20240423	359	21.45	20241209	610	-28.52	20240423	359	21.45	20241209	0.44	N	012160	500	506 억	775695	N	N	4	N	N
81	20241217	090258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	428	5	2	1.18	388196	907	2.51	428	428	428	549	297	423	428.00	0.77	0	0	429	425	422	418	415	428	421	507	126	500	290	1	1	101310372	434	-6.79	0.15	12	0.00	-63.00	2935.00	682	20231212	-37.24	359	20241209	19.22	610	-29.84	20240423	359	19.22	20241209	610	-29.84	20240423	359	19.22	20241209	0.44	N	012160	500	506 억	775695	N	N	4	N	N
82	20241216	160258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	4	2	0.95	15198717	35854	57.27	419	426	419	544	294	419	423.91	0.77	0	-1785	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	429	-6.71	0.14	12	0.04	-63.00	2935.00	682	20231212	-37.98	359	20241209	17.83	610	-30.66	20240423	359	17.83	20241209	610	-30.66	20240423	359	17.83	20241209	0.45	N	012160	500	506 억	777480	N	N	4	N	N
83	20241216	150259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	426	7	2	1.67	12992625	30650	48.96	419	426	419	544	294	419	423.90	0.77	0	-1785	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	432	-6.76	0.15	12	0.03	-63.00	2935.00	682	20231212	-37.54	359	20241209	18.66	610	-30.16	20240423	359	18.66	20241209	610	-30.16	20240423	359	18.66	20241209	0.45	N	012160	500	506 억	777480	N	N	113	N	N
84	20241216	140258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	425	6	2	1.43	12303699	29029	46.37	419	426	419	544	294	419	423.84	0.77	0	-1785	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	431	-6.75	0.14	12	0.03	-63.00	2935.00	682	20231212	-37.68	359	20241209	18.38	610	-30.33	20240423	359	18.38	20241209	610	-30.33	20240423	359	18.38	20241209	0.45	N	012160	500	506 억	777480	N	N	113	N	N
85	20241216	130259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	426	7	2	1.67	12082699	28509	45.54	419	426	419	544	294	419	423.82	0.77	0	-1785	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	432	-6.76	0.15	12	0.03	-63.00	2935.00	682	20231212	-37.54	359	20241209	18.66	610	-30.16	20240423	359	18.66	20241209	610	-30.16	20240423	359	18.66	20241209	0.45	N	012160	500	506 억	777480	N	N	113	N	N
86	20241216	120300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	426	7	2	1.67	10593853	24998	39.93	419	426	419	544	294	419	423.79	0.77	0	-1775	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	432	-6.76	0.15	12	0.02	-63.00	2935.00	682	20231212	-37.54	359	20241209	18.66	610	-30.16	20240423	359	18.66	20241209	610	-30.16	20240423	359	18.66	20241209	0.45	N	012160	500	506 억	777480	N	N	113	N	N
87	20241216	110259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	426	7	2	1.67	6902884	16300	26.04	419	426	419	544	294	419	423.49	0.77	0	-1239	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	432	-6.76	0.15	12	0.02	-63.00	2935.00	682	20231212	-37.54	359	20241209	18.66	610	-30.16	20240423	359	18.66	20241209	610	-30.16	20240423	359	18.66	20241209	0.45	N	012160	500	506 억	777480	N	N	113	N	N
88	20241216	100259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	4	2	0.95	1477792	3511	5.61	419	424	419	544	294	419	420.90	0.77	0	253	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	429	-6.71	0.14	12	0.00	-63.00	2935.00	682	20231212	-37.98	359	20241209	17.83	610	-30.66	20240423	359	17.83	20241209	610	-30.66	20240423	359	17.83	20241209	0.45	N	012160	500	506 억	777480	N	N	113	N	N
89	20241216	090259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	5	2	1.19	764401	1824	2.91	419	424	419	544	294	419	419.08	0.77	0	48	435	426	415	406	395	431	411	507	125	500	290	1	1	101310372	430	-6.73	0.14	12	0.00	-63.00	2935.00	682	20231212	-37.83	359	20241209	18.11	610	-30.49	20240423	359	18.11	20241209	610	-30.49	20240423	359	18.11	20241209	0.45	N	012160	500	506 억	777480	N	N	113	N	N
90	20241213	160253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	4	2	0.96	26103113	62600	30.22	406	424	404	539	291	415	416.98	0.77	0	-2322	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	424	-6.65	0.14	12	0.06	-63.00	2935.00	682	20231212	-38.56	359	20241209	16.71	610	-31.31	20240423	359	16.71	20241209	615	-31.87	20231213	359	16.71	20241209	0.45	N	012160	500	506 억	779802	N	N	113	N	N
91	20241213	150258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	422	7	2	1.69	21432946	51505	24.86	406	422	404	539	291	415	416.13	0.77	0	-2266	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	428	-6.70	0.14	12	0.05	-63.00	2935.00	682	20231212	-38.12	359	20241209	17.55	610	-30.82	20240423	359	17.55	20241209	615	-31.38	20231213	359	17.55	20241209	0.45	N	012160	500	506 억	779802	N	N	0	N	N
92	20241213	140259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	5	2	1.20	16266056	39173	18.91	406	421	404	539	291	415	415.24	0.77	0	-1726	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	426	-6.67	0.14	12	0.04	-63.00	2935.00	682	20231212	-38.42	359	20241209	16.99	610	-31.15	20240423	359	16.99	20241209	615	-31.71	20231213	359	16.99	20241209	0.45	N	012160	500	506 억	779802	N	N	0	N	N
93	20241213	130259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	5	2	1.20	16056136	38672	18.67	406	421	404	539	291	415	415.19	0.77	0	-1726	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	426	-6.67	0.14	12	0.04	-63.00	2935.00	682	20231212	-38.42	359	20241209	16.99	610	-31.15	20240423	359	16.99	20241209	615	-31.71	20231213	359	16.99	20241209	0.45	N	012160	500	506 억	779802	N	N	0	N	N
94	20241213	120259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	414	-1	5	-0.24	10233955	24773	11.96	406	420	404	539	291	415	413.11	0.77	0	-690	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	419	-6.57	0.14	12	0.02	-63.00	2935.00	682	20231212	-39.30	359	20241209	15.32	610	-32.13	20240423	359	15.32	20241209	615	-32.68	20231213	359	15.32	20241209	0.45	N	012160	500	506 억	779802	N	N	0	N	N
95	20241213	110258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	2	2	0.48	7522017	18237	8.80	406	420	404	539	291	415	412.46	0.77	0	-687	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	422	-6.62	0.14	12	0.02	-63.00	2935.00	682	20231212	-38.86	359	20241209	16.16	610	-31.64	20240423	359	16.16	20241209	615	-32.20	20231213	359	16.16	20241209	0.45	N	012160	500	506 억	779802	N	N	0	N	N
96	20241213	100258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	413	-2	5	-0.48	4136078	10096	4.87	406	415	404	539	291	415	409.67	0.77	0	-403	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	418	-6.56	0.14	12	0.01	-63.00	2935.00	682	20231212	-39.44	359	20241209	15.04	610	-32.30	20240423	359	15.04	20241209	615	-32.85	20231213	359	15.04	20241209	0.45	N	012160	500	506 억	779802	N	N	0	N	N
97	20241213	090258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	-5	5	-1.20	1106573	2724	1.31	406	415	406	539	291	415	406.23	0.77	0	1300	432	423	408	399	384	428	404	507	124	500	290	1	1	101310372	415	-6.51	0.14	12	0.00	-63.00	2935.00	682	20231212	-39.88	359	20241209	14.21	610	-32.79	20240423	359	14.21	20241209	615	-33.33	20231213	359	14.21	20241209	0.45	N	012160	500	506 억	779802	N	N	0	N	N
98	20241212	160258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	12	2	2.98	83445341	207151	112.27	399	417	393	523	283	403	402.82	0.78	0	-13082	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	420	-6.59	0.14	12	0.20	-63.00	2935.00	682	20231212	-39.15	359	20241209	15.60	610	-31.97	20240423	359	15.60	20241209	682	-39.15	20231212	359	15.60	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
99	20241212	150257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	13	2	3.23	77336868	192467	104.31	399	416	393	523	283	403	401.82	0.78	0	-13067	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	421	-6.60	0.14	12	0.19	-63.00	2935.00	682	20231212	-39.00	359	20241209	15.88	610	-31.80	20240423	359	15.88	20241209	682	-39.00	20231212	359	15.88	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
100	20241212	140257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	7	2	1.74	65065531	162807	88.24	399	415	393	523	283	403	399.65	0.78	0	-9844	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	415	-6.51	0.14	12	0.16	-63.00	2935.00	682	20231212	-39.88	359	20241209	14.21	610	-32.79	20240423	359	14.21	20241209	682	-39.88	20231212	359	14.21	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
101	20241212	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	-4	5	-0.99	44695112	112350	60.89	399	410	393	523	283	403	397.82	0.78	0	8097	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.11	-63.00	2935.00	682	20231212	-41.50	359	20241209	11.14	610	-34.59	20240423	359	11.14	20241209	682	-41.50	20231212	359	11.14	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
102	20241212	120255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	398	-5	5	-1.24	43620012	109650	59.43	399	410	393	523	283	403	397.81	0.78	0	8597	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	403	-6.32	0.14	12	0.11	-63.00	2935.00	682	20231212	-41.64	359	20241209	10.86	610	-34.75	20240423	359	10.86	20241209	682	-41.64	20231212	359	10.86	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
103	20241212	110256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	-1	5	-0.25	22719869	56852	30.81	399	410	393	523	283	403	399.63	0.78	0	-1206	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.06	-63.00	2935.00	682	20231212	-41.06	359	20241209	11.98	610	-34.10	20240423	359	11.98	20241209	682	-41.06	20231212	359	11.98	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
104	20241212	100255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	408	5	2	1.24	4049781	9926	5.38	399	410	399	523	283	403	408.00	0.78	0	-553	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	413	-6.48	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.18	359	20241209	13.65	610	-33.11	20240423	359	13.65	20241209	682	-40.18	20231212	359	13.65	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
105	20241212	090257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	-1	5	-0.25	481611	1202	0.65	399	409	399	523	283	403	400.67	0.78	0	-122	426	414	397	385	368	420	391	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.00	-63.00	2935.00	682	20231212	-41.06	359	20241209	11.98	610	-34.10	20240423	359	11.98	20241209	682	-41.06	20231212	359	11.98	20241209	0.45	N	012160	500	506 억	792884	N	N	0	N	N
106	20241211	160255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	403	19	2	4.95	73291508	184506	232.53	383	409	380	499	269	384	397.23	0.79	0	-2806	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	408	-6.40	0.14	12	0.18	-63.00	2935.00	682	20231212	-40.91	359	20241209	12.26	610	-33.93	20240423	359	12.26	20241209	682	-40.91	20231212	359	12.26	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
107	20241211	150221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	398	14	2	3.65	68852049	173433	218.58	383	409	380	499	269	384	397.00	0.79	0	509	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	403	-6.32	0.14	12	0.17	-63.00	2935.00	682	20231212	-41.64	359	20241209	10.86	610	-34.75	20240423	359	10.86	20241209	682	-41.64	20231212	359	10.86	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
108	20241211	140257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	400	16	2	4.17	59355714	149458	188.36	383	409	380	499	269	384	397.14	0.79	0	-536	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	405	-6.35	0.14	12	0.15	-63.00	2935.00	682	20231212	-41.35	359	20241209	11.42	610	-34.43	20240423	359	11.42	20241209	682	-41.35	20231212	359	11.42	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
109	20241211	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	405	21	2	5.47	40451246	102015	128.57	383	409	380	499	269	384	396.52	0.79	0	-3102	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	410	-6.43	0.14	12	0.10	-63.00	2935.00	682	20231212	-40.62	359	20241209	12.81	610	-33.61	20240423	359	12.81	20241209	682	-40.62	20231212	359	12.81	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
110	20241211	120256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	407	23	2	5.99	36795350	92968	117.17	383	409	380	499	269	384	395.79	0.79	0	-2762	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	412	-6.46	0.14	12	0.09	-63.00	2935.00	682	20231212	-40.32	359	20241209	13.37	610	-33.28	20240423	359	13.37	20241209	682	-40.32	20231212	359	13.37	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
111	20241211	110257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	25	2	6.51	32344513	81968	103.30	383	409	380	499	269	384	394.60	0.79	0	-2565	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	414	-6.49	0.14	12	0.08	-63.00	2935.00	682	20231212	-40.03	359	20241209	13.93	610	-32.95	20240423	359	13.93	20241209	682	-40.03	20231212	359	13.93	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
112	20241211	100257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	389	5	2	1.30	13691792	35470	44.70	383	390	380	499	269	384	386.01	0.79	0	-669	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	394	-6.17	0.13	12	0.04	-63.00	2935.00	682	20231212	-42.96	359	20241209	8.36	610	-36.23	20240423	359	8.36	20241209	682	-42.96	20231212	359	8.36	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
113	20241211	090258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	383	-1	5	-0.26	2298	6	0.01	383	383	383	499	269	384	383.00	0.79	0	0	399	391	376	368	353	395	372	507	115	500	260	1	1	101310372	388	-6.08	0.13	12	0.00	-63.00	2935.00	682	20231212	-43.84	359	20241209	6.69	610	-37.21	20240423	359	6.69	20241209	682	-43.84	20231212	359	6.69	20241209	0.46	N	012160	500	506 억	795690	N	N	0	N	N
114	20241210	160256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	384	19	2	5.21	30008811	79347	30.17	361	384	361	474	256	365	378.20	0.79	0	-1746	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	389	-6.10	0.13	12	0.08	-63.00	2935.00	682	20231212	-43.70	359	20241209	6.96	610	-37.05	20240423	359	6.96	20241209	682	-43.70	20231212	359	6.96	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
115	20241210	150256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	382	17	2	4.66	22543127	59899	22.77	361	382	361	474	256	365	376.35	0.79	0	-1527	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	387	-6.06	0.13	12	0.06	-63.00	2935.00	682	20231212	-43.99	359	20241209	6.41	610	-37.38	20240423	359	6.41	20241209	682	-43.99	20231212	359	6.41	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
116	20241210	140256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	378	13	2	3.56	15861909	42267	16.07	361	380	361	474	256	365	375.28	0.79	0	-1443	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	383	-6.00	0.13	12	0.04	-63.00	2935.00	682	20231212	-44.57	359	20241209	5.29	610	-38.03	20240423	359	5.29	20241209	682	-44.57	20231212	359	5.29	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
117	20241210	130254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	380	15	2	4.11	13237594	35284	13.42	361	380	361	474	256	365	375.17	0.79	0	-1430	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	385	-6.03	0.13	12	0.03	-63.00	2935.00	682	20231212	-44.28	359	20241209	5.85	610	-37.70	20240423	359	5.85	20241209	682	-44.28	20231212	359	5.85	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
118	20241210	120255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	377	12	2	3.29	8547564	22920	8.71	361	379	361	474	256	365	372.93	0.79	0	-1430	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	382	-5.98	0.13	12	0.02	-63.00	2935.00	682	20231212	-44.72	359	20241209	5.01	610	-38.20	20240423	359	5.01	20241209	682	-44.72	20231212	359	5.01	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
119	20241210	110255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	376	11	2	3.01	7041665	18932	7.20	361	377	361	474	256	365	371.95	0.79	0	-1433	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	381	-5.97	0.13	12	0.02	-63.00	2935.00	682	20231212	-44.87	359	20241209	4.74	610	-38.36	20240423	359	4.74	20241209	682	-44.87	20231212	359	4.74	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
120	20241210	100255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	373	8	2	2.19	4560860	12318	4.68	361	377	361	474	256	365	370.26	0.79	0	-1246	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	378	-5.92	0.13	12	0.01	-63.00	2935.00	682	20231212	-45.31	359	20241209	3.90	610	-38.85	20240423	359	3.90	20241209	682	-45.31	20231212	359	3.90	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
121	20241210	090257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	365	0	3	0.00	191694	529	0.20	361	365	361	474	256	365	362.37	0.79	0	0	410	387	373	350	336	380	343	507	109	500	250	1	1	101310372	370	-5.79	0.12	12	0.00	-63.00	2935.00	682	20231212	-46.48	359	20241209	1.67	610	-40.16	20240423	359	1.67	20241209	682	-46.48	20231212	359	1.67	20241209	0.46	N	012160	500	506 억	797436	N	N	0	N	N
122	20241209	160253	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	365	-35	5	-8.75	97852413	262987	454.41	388	396	359	520	280	400	372.08	0.79	0	1252	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	370	-5.79	0.12	12	0.26	-63.00	2935.00	682	20231212	-46.48	359	20241209	1.67	610	-40.16	20240423	359	1.67	20241209	682	-46.48	20231212	359	1.67	20241209	0.46	N	012160	500	506 억	796251	N	N	0	N	N
123	20241209	150256	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	361	-39	5	-9.75	92831205	249204	430.59	388	396	359	520	280	400	372.51	0.79	0	4897	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	366	-5.73	0.12	12	0.25	-63.00	2935.00	682	20231212	-47.07	359	20241209	0.56	610	-40.82	20240423	359	0.56	20241209	682	-47.07	20231212	359	0.56	20241209	0.46	N	012160	500	506 억	796251	N	N	0	N	N
124	20241209	140255	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	366	-34	5	-8.50	77415487	206727	357.20	388	396	359	520	280	400	374.48	0.79	0	1345	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	371	-5.81	0.12	12	0.20	-63.00	2935.00	682	20231212	-46.33	359	20241209	1.95	610	-40.00	20240423	359	1.95	20241209	682	-46.33	20231212	359	1.95	20241209	0.46	N	012160	500	506 억	796251	N	N	0	N	N
125	20241209	130257	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	370	-30	5	-7.50	50534080	132707	229.30	388	396	367	520	280	400	380.79	0.79	0	1004	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	375	-5.87	0.13	12	0.13	-63.00	2935.00	682	20231212	-45.75	367	20241209	0.82	610	-39.34	20240423	367	0.82	20241209	682	-45.75	20231212	367	0.82	20241209	0.46	N	012160	500	506 억	796251	N	N	0	N	N
126	20241209	120255	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	378	-22	5	-5.50	43065426	112567	194.50	388	396	375	520	280	400	382.58	0.79	0	620	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	383	-6.00	0.13	12	0.11	-63.00	2935.00	682	20231212	-44.57	375	20241209	0.80	610	-38.03	20240423	375	0.80	20241209	682	-44.57	20231212	375	0.80	20241209	0.46	N	012160	500	506 억	796251	N	N	0	N	N
127	20241209	110256	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	379	-21	5	-5.25	41340944	107993	186.60	388	396	377	520	280	400	382.81	0.79	0	17	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	384	-6.02	0.13	12	0.11	-63.00	2935.00	682	20231212	-44.43	377	20241209	0.53	610	-37.87	20240423	377	0.53	20241209	682	-44.43	20231212	377	0.53	20241209	0.46	N	012160	500	506 억	796251	N	N	0	N	N
128	20241209	100255	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	383	-17	5	-4.25	15445691	39945	69.02	388	396	381	520	280	400	386.67	0.79	0	-624	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	388	-6.08	0.13	12	0.04	-63.00	2935.00	682	20231212	-43.84	381	20241209	0.52	610	-37.21	20240423	381	0.52	20241209	682	-43.84	20231212	381	0.52	20241209	0.46	N	012160	500	506 억	796251	N	N	0	N	N
129	20241209	090254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	386	-14	5	-3.50	4389828	11311	19.54	388	396	386	520	280	400	388.10	0.79	0	-51	428	413	399	384	370	407	378	507	120	500	280	1	1	101310372	391	-6.13	0.13	12	0.01	-63.00	2935.00	682	20231212	-43.40	385	20241206	0.26	610	-36.72	20240423	385	0.26	20241206	682	-43.40	20231212	385	0.26	20241206	0.46	N	012160	500	506 억	796251	N	N	0	N	N
130	20241206	160254	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	400	-5	5	-1.23	23042816	57775	24.24	405	414	385	526	284	405	398.84	0.79	0	252	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	405	-6.35	0.14	12	0.06	-63.00	2935.00	682	20231212	-41.35	385	20241206	3.90	610	-34.43	20240423	385	3.90	20241206	682	-41.35	20231212	385	3.90	20241206	0.47	N	012160	500	506 억	795999	N	N	0	N	N
131	20241206	150254	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	409	4	2	0.99	20347541	51115	21.44	405	414	385	526	284	405	398.07	0.79	0	662	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	414	-6.49	0.14	12	0.05	-63.00	2935.00	682	20231212	-40.03	385	20241206	6.23	610	-32.95	20240423	385	6.23	20241206	682	-40.03	20231212	385	6.23	20241206	0.47	N	012160	500	506 억	795999	N	N	0	N	N
132	20241206	140253	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	402	-3	5	-0.74	18679044	47005	19.72	405	414	385	526	284	405	397.38	0.79	0	812	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.06	385	20241206	4.42	610	-34.10	20240423	385	4.42	20241206	682	-41.06	20231212	385	4.42	20241206	0.47	N	012160	500	506 억	795999	N	N	0	N	N
133	20241206	130253	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	399	-6	5	-1.48	17422862	43872	18.40	405	414	385	526	284	405	397.13	0.79	0	501	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	385	20241206	3.64	610	-34.59	20240423	385	3.64	20241206	682	-41.50	20231212	385	3.64	20241206	0.47	N	012160	500	506 억	795999	N	N	0	N	N
134	20241206	120252	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	400	-5	5	-1.23	17331047	43640	18.31	405	414	385	526	284	405	397.14	0.79	0	501	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	405	-6.35	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.35	385	20241206	3.90	610	-34.43	20240423	385	3.90	20241206	682	-41.35	20231212	385	3.90	20241206	0.47	N	012160	500	506 억	795999	N	N	0	N	N
135	20241206	110254	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	400	-5	5	-1.23	16481918	41512	17.41	405	414	385	526	284	405	397.04	0.79	0	590	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	405	-6.35	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.35	385	20241206	3.90	610	-34.43	20240423	385	3.90	20241206	682	-41.35	20231212	385	3.90	20241206	0.47	N	012160	500	506 억	795999	N	N	0	N	N
136	20241206	100251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	398	-7	5	-1.73	4907771	12244	5.14	405	414	395	526	284	405	400.83	0.79	0	-80	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	403	-6.32	0.14	12	0.01	-63.00	2935.00	682	20231212	-41.64	389	20241205	2.31	610	-34.75	20240423	389	2.31	20241205	682	-41.64	20231212	389	2.31	20241205	0.47	N	012160	500	506 억	795999	N	N	0	N	N
137	20241206	090253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	405	0	3	0.00	1095525	2705	1.13	405	405	405	526	284	405	405.00	0.79	0	0	454	429	409	384	364	442	397	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.00	-63.00	2935.00	682	20231212	-40.62	389	20241205	4.11	610	-33.61	20240423	389	4.11	20241205	682	-40.62	20231212	389	4.11	20241205	0.47	N	012160	500	506 억	795999	N	N	0	N	N
138	20241205	160249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	405	10	2	2.53	96693885	238389	197.67	395	434	389	513	277	395	405.61	0.79	0	-4010	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	410	-6.43	0.14	12	0.24	-63.00	2935.00	682	20231212	-40.62	389	20241205	4.11	610	-33.61	20240423	389	4.11	20241205	682	-40.62	20231212	389	4.11	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
139	20241205	150251	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	398	3	2	0.76	92075451	226965	188.20	395	434	389	513	277	395	405.68	0.79	0	-3958	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	403	-6.32	0.14	12	0.22	-63.00	2935.00	682	20231212	-41.64	389	20241205	2.31	610	-34.75	20240423	389	2.31	20241205	682	-41.64	20231212	389	2.31	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
140	20241205	140250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	400	5	2	1.27	88429878	217792	180.59	395	434	389	513	277	395	406.03	0.79	0	-4501	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	405	-6.35	0.14	12	0.21	-63.00	2935.00	682	20231212	-41.35	389	20241205	2.83	610	-34.43	20240423	389	2.83	20241205	682	-41.35	20231212	389	2.83	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
141	20241205	130250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	399	4	2	1.01	79717221	195999	162.52	395	434	389	513	277	395	406.72	0.79	0	1188	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	404	-6.33	0.14	12	0.19	-63.00	2935.00	682	20231212	-41.50	389	20241205	2.57	610	-34.59	20240423	389	2.57	20241205	682	-41.50	20231212	389	2.57	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
142	20241205	120250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	397	2	2	0.51	74620605	183097	151.82	395	434	389	513	277	395	407.55	0.79	0	1719	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	402	-6.30	0.14	12	0.18	-63.00	2935.00	682	20231212	-41.79	389	20241205	2.06	610	-34.92	20240423	389	2.06	20241205	682	-41.79	20231212	389	2.06	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
143	20241205	110250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	390	-5	5	-1.27	11185398	28643	23.75	395	395	389	513	277	395	390.51	0.79	0	-1083	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	395	-6.19	0.13	12	0.03	-63.00	2935.00	682	20231212	-42.82	389	20241205	0.26	610	-36.07	20240423	389	0.26	20241205	682	-42.82	20231212	389	0.26	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
144	20241205	100249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	392	-3	5	-0.76	8827043	22606	18.74	395	395	389	513	277	395	390.47	0.79	0	-371	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	397	-6.22	0.13	12	0.02	-63.00	2935.00	682	20231212	-42.52	389	20241205	0.77	610	-35.74	20240423	389	0.77	20241205	682	-42.52	20231212	389	0.77	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
145	20241205	090250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	395	0	3	0.00	13825	35	0.03	395	395	395	513	277	395	395.00	0.79	0	-5	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	400	-6.27	0.13	12	0.00	-63.00	2935.00	682	20231212	-42.08	390	20241204	1.28	610	-35.25	20240423	390	1.28	20241204	682	-42.08	20231212	390	1.28	20241204	0.47	N	012160	500	506 억	799959	N	N	0	N	N
146	20241204	160246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	395	-3	5	-0.75	47738844	120599	140.85	396	403	390	517	279	398	395.85	0.79	0	1762	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	400	-6.27	0.13	12	0.12	-63.00	2935.00	682	20231212	-42.08	390	20241204	1.28	610	-35.25	20240423	390	1.28	20241204	682	-42.08	20231212	390	1.28	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
147	20241204	150247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	394	-4	5	-1.01	46486021	117421	137.14	396	403	390	517	279	398	395.89	0.79	0	2212	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	399	-6.25	0.13	12	0.12	-63.00	2935.00	682	20231212	-42.23	390	20241204	1.03	610	-35.41	20240423	390	1.03	20241204	682	-42.23	20231212	390	1.03	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
148	20241204	140246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	391	-7	5	-1.76	45230403	114231	133.41	396	403	390	517	279	398	395.96	0.79	0	2431	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	396	-6.21	0.13	12	0.11	-63.00	2935.00	682	20231212	-42.67	390	20241204	0.26	610	-35.90	20240423	390	0.26	20241204	682	-42.67	20231212	390	0.26	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
149	20241204	130247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	394	-4	5	-1.01	40591807	102367	119.55	396	403	391	517	279	398	396.53	0.79	0	2140	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	399	-6.25	0.13	12	0.10	-63.00	2935.00	682	20231212	-42.23	391	20241204	0.77	610	-35.41	20240423	391	0.77	20241204	682	-42.23	20231212	391	0.77	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
150	20241204	120247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	393	-5	5	-1.26	35075472	88299	103.12	396	403	391	517	279	398	397.24	0.79	0	2140	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	398	-6.24	0.13	12	0.09	-63.00	2935.00	682	20231212	-42.38	391	20241204	0.51	610	-35.57	20240423	391	0.51	20241204	682	-42.38	20231212	391	0.51	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
151	20241204	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	401	3	2	0.75	21940045	55069	64.31	396	403	394	517	279	398	398.41	0.79	0	-480	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	406	-6.37	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.20	393	20241115	2.04	610	-34.26	20240423	393	2.04	20241115	682	-41.20	20231212	393	2.04	20241115	0.48	N	012160	500	506 억	798264	N	N	2	N	N
152	20241204	100243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	4	2	1.01	18236040	45736	53.41	396	403	394	517	279	398	398.72	0.79	0	-1530	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.48	N	012160	500	506 억	798264	N	N	2	N	N
153	20241204	090246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	4	2	1.01	3338680	8431	9.85	396	402	394	517	279	398	396.00	0.79	0	-1264	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.01	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.48	N	012160	500	506 억	798264	N	N	2	N	N
154	20241203	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	398	-1	5	-0.25	34129566	85624	205.30	399	407	395	518	280	399	398.60	0.76	0	27549	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	403	-6.32	0.14	12	0.08	-63.00	2935.00	682	20231212	-41.64	393	20241115	1.27	610	-34.75	20240423	393	1.27	20241115	682	-41.64	20231212	393	1.27	20241115	0.47	N	012160	500	506 억	770714	N	N	2	N	N
155	20241203	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	33772463	84728	203.15	399	407	395	518	280	399	398.60	0.76	0	27598	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.08	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
156	20241203	140258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	20971864	52651	126.24	399	407	395	518	280	399	398.32	0.76	0	26948	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
157	20241203	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	397	-2	5	-0.50	20006344	50229	120.43	399	407	395	518	280	399	398.30	0.76	0	26948	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	402	-6.30	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.79	393	20241115	1.02	610	-34.92	20240423	393	1.02	20241115	682	-41.79	20231212	393	1.02	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
158	20241203	120308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	396	-3	5	-0.75	19250901	48327	115.87	399	407	395	518	280	399	398.35	0.76	0	26985	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	401	-6.29	0.13	12	0.05	-63.00	2935.00	682	20231212	-41.94	393	20241115	0.76	610	-35.08	20240423	393	0.76	20241115	682	-41.94	20231212	393	0.76	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
159	20241203	110257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	16391652	41129	98.61	399	407	395	518	280	399	398.54	0.76	0	27156	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
160	20241203	100250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	14571883	36550	87.64	399	407	395	518	280	399	398.68	0.76	0	27194	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
161	20241203	090250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	11492500	28803	69.06	399	407	398	518	280	399	399.00	0.76	0	27197	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.03	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
162	20241202	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	-3	5	-0.75	16616802	41706	186.66	399	407	395	522	282	402	398.43	0.76	0	440	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
163	20241202	150302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	-3	5	-0.75	15814651	39687	177.63	399	407	395	522	282	402	398.48	0.76	0	453	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
164	20241202	140252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	-3	5	-0.75	15385329	38611	172.81	399	407	395	522	282	402	398.47	0.76	0	453	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
165	20241202	130258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	400	-2	5	-0.50	15349044	38520	172.40	399	407	395	522	282	402	398.47	0.76	0	455	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.35	393	20241115	1.78	610	-34.43	20240423	393	1.78	20241115	682	-41.35	20231212	393	1.78	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
166	20241202	120258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	0	3	0.00	13924657	34921	156.30	399	407	396	522	282	402	398.75	0.76	0	456	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
167	20241202	110246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	397	-5	5	-1.24	11574072	29030	129.93	399	407	396	522	282	402	398.69	0.76	0	484	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	402	-6.30	0.14	12	0.03	-63.00	2935.00	682	20231212	-41.79	393	20241115	1.02	610	-34.92	20240423	393	1.02	20241115	682	-41.79	20231212	393	1.02	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
168	20241202	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	400	-2	5	-0.50	6267956	15683	70.19	399	407	399	522	282	402	399.67	0.76	0	-9	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	682	20231212	-41.35	393	20241115	1.78	610	-34.43	20240423	393	1.78	20241115	682	-41.35	20231212	393	1.78	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
169	20241202	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	407	5	2	1.24	1454770	3646	16.32	399	407	399	522	282	402	399.00	0.76	0	0	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	412	-6.46	0.14	12	0.00	-63.00	2935.00	682	20231212	-40.32	393	20241115	3.56	610	-33.28	20240423	393	3.56	20241115	682	-40.32	20231212	393	3.56	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History