KissMeData/058730/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160610	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
3	20241231	150612	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
4	20241231	140609	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
5	20241231	130611	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
6	20241231	120611	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
7	20241231	110609	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
8	20241231	100606	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
9	20241231	090612	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132991235	46751	42.78	2825	2880	2780	3670	1980	2825	2844.62	1.62	22385	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	304956	N	N	0	N	N
10	20241230	160608	57	100.00	KOSPI		금속	N	N	N	N	N	2855	30	2	1.06	132599000	46614	42.65	2825	2880	2780	3670	1980	2825	2844.62	1.50	0	19612	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	537	3.91	0.35	12	0.25	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
11	20241230	150611	57	100.00	KOSPI		금속	N	N	N	N	N	2880	55	2	1.95	119888585	42166	38.58	2825	2880	2780	3670	1980	2825	2843.25	1.50	0	19998	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	541	3.94	0.36	12	0.22	731.00	8053.00	5000	20240731	-42.40	2580	20241209	11.63	5000	-42.40	20240731	2580	11.63	20241209	5000	-42.40	20240731	2580	11.63	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
12	20241230	140610	57	100.00	KOSPI		금속	N	N	N	N	N	2860	35	2	1.24	85666625	30155	27.59	2825	2870	2780	3670	1980	2825	2840.88	1.50	0	16888	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	538	3.91	0.36	12	0.16	731.00	8053.00	5000	20240731	-42.80	2580	20241209	10.85	5000	-42.80	20240731	2580	10.85	20241209	5000	-42.80	20240731	2580	10.85	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
13	20241230	130609	57	100.00	KOSPI		금속	N	N	N	N	N	2860	35	2	1.24	71732000	25272	23.12	2825	2870	2780	3670	1980	2825	2838.40	1.50	0	15618	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	538	3.91	0.36	12	0.13	731.00	8053.00	5000	20240731	-42.80	2580	20241209	10.85	5000	-42.80	20240731	2580	10.85	20241209	5000	-42.80	20240731	2580	10.85	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
14	20241230	120607	57	100.00	KOSPI		금속	N	N	N	N	N	2860	35	2	1.24	68294975	24069	22.02	2825	2870	2780	3670	1980	2825	2837.47	1.50	0	14780	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	538	3.91	0.36	12	0.13	731.00	8053.00	5000	20240731	-42.80	2580	20241209	10.85	5000	-42.80	20240731	2580	10.85	20241209	5000	-42.80	20240731	2580	10.85	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
15	20241230	110609	57	100.00	KOSPI		금속	N	N	N	N	N	2860	35	2	1.24	66086450	23296	21.32	2825	2870	2780	3670	1980	2825	2836.82	1.50	0	14365	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	538	3.91	0.36	12	0.12	731.00	8053.00	5000	20240731	-42.80	2580	20241209	10.85	5000	-42.80	20240731	2580	10.85	20241209	5000	-42.80	20240731	2580	10.85	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
16	20241230	100610	57	100.00	KOSPI		금속	N	N	N	N	N	2840	15	2	0.53	32768430	11586	10.60	2825	2855	2780	3670	1980	2825	2828.28	1.50	0	5266	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	534	3.89	0.35	12	0.06	731.00	8053.00	5000	20240731	-43.20	2580	20241209	10.08	5000	-43.20	20240731	2580	10.08	20241209	5000	-43.20	20240731	2580	10.08	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
17	20241230	090611	57	100.00	KOSPI		금속	N	N	N	N	N	2780	-45	5	-1.59	1344040	482	0.44	2825	2825	2780	3670	1980	2825	2788.46	1.50	0	180	2918	2871	2823	2776	2728	2895	2800	100	845	500	2090	5	1	18796941	523	3.80	0.35	12	0.00	731.00	8053.00	5000	20240731	-44.40	2580	20241209	7.75	5000	-44.40	20240731	2580	7.75	20241209	5000	-44.40	20240731	2580	7.75	20241209	5.05	N	058730	500	99 억	282571	N	N	0	N	N
18	20241227	160607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	-45	5	-1.57	303351125	107828	144.67	2820	2870	2775	3730	2010	2870	2813.29	1.53	0	-2252	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	531	3.86	0.35	12	0.57	731.00	8053.00	5000	20240731	-43.50	2580	20241209	9.50	5000	-43.50	20240731	2580	9.50	20241209	5000	-43.50	20240731	2580	9.50	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
19	20241227	150606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	-50	5	-1.74	266827205	94883	127.30	2820	2870	2775	3730	2010	2870	2812.17	1.53	0	-1779	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	530	3.86	0.35	12	0.50	731.00	8053.00	5000	20240731	-43.60	2580	20241209	9.30	5000	-43.60	20240731	2580	9.30	20241209	5000	-43.60	20240731	2580	9.30	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
20	20241227	140608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	-50	5	-1.74	241115970	85727	115.02	2820	2870	2775	3730	2010	2870	2812.60	1.53	0	-2340	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	530	3.86	0.35	12	0.46	731.00	8053.00	5000	20240731	-43.60	2580	20241209	9.30	5000	-43.60	20240731	2580	9.30	20241209	5000	-43.60	20240731	2580	9.30	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
21	20241227	130608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-70	5	-2.44	231874975	82434	110.60	2820	2870	2775	3730	2010	2870	2812.86	1.53	0	-3777	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	526	3.83	0.35	12	0.44	731.00	8053.00	5000	20240731	-44.00	2580	20241209	8.53	5000	-44.00	20240731	2580	8.53	20241209	5000	-44.00	20240731	2580	8.53	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
22	20241227	120607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2780	-90	5	-3.14	209020270	74260	99.63	2820	2870	2775	3730	2010	2870	2814.71	1.53	0	-7791	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	523	3.80	0.35	12	0.40	731.00	8053.00	5000	20240731	-44.40	2580	20241209	7.75	5000	-44.40	20240731	2580	7.75	20241209	5000	-44.40	20240731	2580	7.75	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
23	20241227	110606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2780	-90	5	-3.14	165783470	58731	78.80	2820	2870	2780	3730	2010	2870	2822.76	1.53	0	-4982	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	523	3.80	0.35	12	0.31	731.00	8053.00	5000	20240731	-44.40	2580	20241209	7.75	5000	-44.40	20240731	2580	7.75	20241209	5000	-44.40	20240731	2580	7.75	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
24	20241227	100606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	-15	5	-0.52	96447665	34116	45.77	2820	2870	2810	3730	2010	2870	2827.05	1.53	0	8692	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	537	3.91	0.35	12	0.18	731.00	8053.00	5000	20240731	-42.90	2580	20241209	10.66	5000	-42.90	20240731	2580	10.66	20241209	5000	-42.90	20240731	2580	10.66	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
25	20241227	090608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-40	5	-1.39	53490610	18943	25.42	2820	2830	2810	3730	2010	2870	2823.77	1.53	0	12274	2980	2925	2880	2825	2780	2902	2802	100	860	500	2120	5	1	18796941	532	3.87	0.35	12	0.10	731.00	8053.00	5000	20240731	-43.40	2580	20241209	9.69	5000	-43.40	20240731	2580	9.69	20241209	5000	-43.40	20240731	2580	9.69	20241209	5.09	N	058730	500	99 억	287098	N	N	0	N	N
26	20241226	160605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2870	-55	5	-1.88	206888990	72125	202.10	2925	2935	2835	3800	2050	2925	2868.48	1.44	0	12100	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	539	3.93	0.36	12	0.38	731.00	8053.00	5000	20240731	-42.60	2580	20241209	11.24	5000	-42.60	20240731	2580	11.24	20241209	5000	-42.60	20240731	2580	11.24	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
27	20241226	150601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	-50	5	-1.71	185910510	64808	181.60	2925	2935	2835	3800	2050	2925	2868.64	1.44	0	12547	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	540	3.93	0.36	12	0.34	731.00	8053.00	5000	20240731	-42.50	2580	20241209	11.43	5000	-42.50	20240731	2580	11.43	20241209	5000	-42.50	20240731	2580	11.43	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
28	20241226	140601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-75	5	-2.56	174425435	60803	170.38	2925	2935	2835	3800	2050	2925	2868.70	1.44	0	12673	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	536	3.90	0.35	12	0.32	731.00	8053.00	5000	20240731	-43.00	2580	20241209	10.47	5000	-43.00	20240731	2580	10.47	20241209	5000	-43.00	20240731	2580	10.47	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
29	20241226	130603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	-45	5	-1.54	160335275	55887	156.60	2925	2935	2835	3800	2050	2925	2868.92	1.44	0	14088	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	541	3.94	0.36	12	0.30	731.00	8053.00	5000	20240731	-42.40	2580	20241209	11.63	5000	-42.40	20240731	2580	11.63	20241209	5000	-42.40	20240731	2580	11.63	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
30	20241226	120559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-75	5	-2.56	113328955	39435	110.50	2925	2935	2835	3800	2050	2925	2873.82	1.44	0	8299	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	536	3.90	0.35	12	0.21	731.00	8053.00	5000	20240731	-43.00	2580	20241209	10.47	5000	-43.00	20240731	2580	10.47	20241209	5000	-43.00	20240731	2580	10.47	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
31	20241226	110602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	-35	5	-1.20	33360250	11501	32.23	2925	2935	2875	3800	2050	2925	2900.64	1.44	0	-3326	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	543	3.95	0.36	12	0.06	731.00	8053.00	5000	20240731	-42.20	2580	20241209	12.02	5000	-42.20	20240731	2580	12.02	20241209	5000	-42.20	20240731	2580	12.02	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
32	20241226	100602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	-15	5	-0.51	17439060	5995	16.80	2925	2935	2880	3800	2050	2925	2908.93	1.44	0	-3029	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	547	3.98	0.36	12	0.03	731.00	8053.00	5000	20240731	-41.80	2580	20241209	12.79	5000	-41.80	20240731	2580	12.79	20241209	5000	-41.80	20240731	2580	12.79	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
33	20241226	090603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	-10	5	-0.34	7078620	2417	6.77	2925	2935	2915	3800	2050	2925	2928.68	1.44	0	-1938	2985	2955	2925	2895	2865	2970	2910	100	875	500	2160	5	1	18796941	548	3.99	0.36	12	0.01	731.00	8053.00	5000	20240731	-41.70	2580	20241209	12.98	5000	-41.70	20240731	2580	12.98	20241209	5000	-41.70	20240731	2580	12.98	20241209	5.15	N	058730	500	99 억	270130	N	N	0	N	N
34	20241224	160602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-10	5	-0.34	102058115	35032	53.57	2915	2955	2895	3815	2055	2935	2913.28	1.44	0	-292	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	550	4.00	0.36	12	0.19	731.00	8053.00	5000	20240731	-41.50	2580	20241209	13.37	5000	-41.50	20240731	2580	13.37	20241209	5000	-41.50	20240731	2580	13.37	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
35	20241224	150602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	-20	5	-0.68	91237805	31318	47.89	2915	2955	2895	3815	2055	2935	2913.27	1.44	0	-292	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	548	3.99	0.36	12	0.17	731.00	8053.00	5000	20240731	-41.70	2580	20241209	12.98	5000	-41.70	20240731	2580	12.98	20241209	5000	-41.70	20240731	2580	12.98	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
36	20241224	140559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-10	5	-0.34	67173880	23052	35.25	2915	2955	2895	3815	2055	2935	2914.02	1.44	0	-1258	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	550	4.00	0.36	12	0.12	731.00	8053.00	5000	20240731	-41.50	2580	20241209	13.37	5000	-41.50	20240731	2580	13.37	20241209	5000	-41.50	20240731	2580	13.37	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
37	20241224	130601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-10	5	-0.34	57910890	19871	30.39	2915	2955	2895	3815	2055	2935	2914.34	1.44	0	-886	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	550	4.00	0.36	12	0.11	731.00	8053.00	5000	20240731	-41.50	2580	20241209	13.37	5000	-41.50	20240731	2580	13.37	20241209	5000	-41.50	20240731	2580	13.37	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
38	20241224	120600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	-25	5	-0.85	49825450	17090	26.13	2915	2955	2895	3815	2055	2935	2915.47	1.44	0	-1051	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	547	3.98	0.36	12	0.09	731.00	8053.00	5000	20240731	-41.80	2580	20241209	12.79	5000	-41.80	20240731	2580	12.79	20241209	5000	-41.80	20240731	2580	12.79	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
39	20241224	110601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	-25	5	-0.85	46058920	15798	24.16	2915	2955	2895	3815	2055	2935	2915.49	1.44	0	-1009	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	547	3.98	0.36	12	0.08	731.00	8053.00	5000	20240731	-41.80	2580	20241209	12.79	5000	-41.80	20240731	2580	12.79	20241209	5000	-41.80	20240731	2580	12.79	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
40	20241224	100602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-15	5	-0.51	22287400	7617	11.65	2915	2955	2910	3815	2055	2935	2926.01	1.44	0	-2180	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	549	3.99	0.36	12	0.04	731.00	8053.00	5000	20240731	-41.60	2580	20241209	13.18	5000	-41.60	20240731	2580	13.18	20241209	5000	-41.60	20240731	2580	13.18	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
41	20241224	090604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-10	5	-0.34	2640520	904	1.38	2915	2950	2915	3815	2055	2935	2920.93	1.44	0	1	3005	2970	2935	2900	2865	2987	2917	100	880	500	2170	5	1	18796941	550	4.00	0.36	12	0.00	731.00	8053.00	5000	20240731	-41.50	2580	20241209	13.37	5000	-41.50	20240731	2580	13.37	20241209	5000	-41.50	20240731	2580	13.37	20241209	5.45	N	058730	500	99 억	270286	N	N	22	N	N
42	20241223	160557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	45	2	1.56	188227150	64081	35.79	2920	2970	2900	3755	2025	2890	2937.33	1.40	0	8849	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	552	4.02	0.36	12	0.34	731.00	8053.00	5000	20240731	-41.30	2580	20241209	13.76	5000	-41.30	20240731	2580	13.76	20241209	5000	-41.30	20240731	2580	13.76	20241209	5.49	N	058730	500	99 억	263431	N	N	22	N	N
43	20241223	150600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	55	2	1.90	175199145	59643	33.31	2920	2970	2900	3755	2025	2890	2937.46	1.40	0	8068	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	554	4.03	0.37	12	0.32	731.00	8053.00	5000	20240731	-41.10	2580	20241209	14.15	5000	-41.10	20240731	2580	14.15	20241209	5000	-41.10	20240731	2580	14.15	20241209	5.49	N	058730	500	99 억	263431	N	N	4	N	N
44	20241223	140556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	40	2	1.38	117680505	40142	22.42	2920	2970	2900	3755	2025	2890	2931.61	1.40	0	9532	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	551	4.01	0.36	12	0.21	731.00	8053.00	5000	20240731	-41.40	2580	20241209	13.57	5000	-41.40	20240731	2580	13.57	20241209	5000	-41.40	20240731	2580	13.57	20241209	5.49	N	058730	500	99 억	263431	N	N	4	N	N
45	20241223	130557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	50	2	1.73	107406895	36640	20.46	2920	2970	2900	3755	2025	2890	2931.41	1.40	0	8923	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	553	4.02	0.37	12	0.19	731.00	8053.00	5000	20240731	-41.20	2580	20241209	13.95	5000	-41.20	20240731	2580	13.95	20241209	5000	-41.20	20240731	2580	13.95	20241209	5.49	N	058730	500	99 억	263431	N	N	4	N	N
46	20241223	120558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	30	2	1.04	94914725	32383	18.09	2920	2970	2900	3755	2025	2890	2931.00	1.40	0	10639	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	549	3.99	0.36	12	0.17	731.00	8053.00	5000	20240731	-41.60	2580	20241209	13.18	5000	-41.60	20240731	2580	13.18	20241209	5000	-41.60	20240731	2580	13.18	20241209	5.49	N	058730	500	99 억	263431	N	N	4	N	N
47	20241223	110556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	45	2	1.56	81931720	27956	15.61	2920	2970	2900	3755	2025	2890	2930.74	1.40	0	10397	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	552	4.02	0.36	12	0.15	731.00	8053.00	5000	20240731	-41.30	2580	20241209	13.76	5000	-41.30	20240731	2580	13.76	20241209	5000	-41.30	20240731	2580	13.76	20241209	5.49	N	058730	500	99 억	263431	N	N	4	N	N
48	20241223	100553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	45	2	1.56	57189830	19462	10.87	2920	2970	2910	3755	2025	2890	2938.54	1.40	0	5754	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	552	4.02	0.36	12	0.10	731.00	8053.00	5000	20240731	-41.30	2580	20241209	13.76	5000	-41.30	20240731	2580	13.76	20241209	5000	-41.30	20240731	2580	13.76	20241209	5.49	N	058730	500	99 억	263431	N	N	4	N	N
49	20241223	090556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	75	2	2.60	11053210	3745	2.09	2920	2965	2920	3755	2025	2890	2951.46	1.40	0	2288	3063	2976	2933	2846	2803	2955	2825	100	865	500	2130	5	1	18796941	557	4.06	0.37	12	0.02	731.00	8053.00	5000	20240731	-40.70	2580	20241209	14.92	5000	-40.70	20240731	2580	14.92	20241209	5000	-40.70	20240731	2580	14.92	20241209	5.49	N	058730	500	99 억	263431	N	N	4	N	N
50	20241220	160553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	-125	5	-4.15	524337310	178115	79.34	3010	3020	2890	3915	2115	3015	2943.75	1.66	0	-39505	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	543	3.95	0.36	12	0.95	731.00	8053.00	5000	20240731	-42.20	2580	20241209	12.02	5000	-42.20	20240731	2580	12.02	20241209	5000	-42.20	20240731	2580	12.02	20241209	5.50	N	058730	500	99 억	312255	N	N	4	N	N
51	20241220	150556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-80	5	-2.65	479256675	162586	72.42	3010	3020	2915	3915	2115	3015	2947.65	1.66	0	-38505	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	552	4.02	0.36	12	0.86	731.00	8053.00	5000	20240731	-41.30	2580	20241209	13.76	5000	-41.30	20240731	2580	13.76	20241209	5000	-41.30	20240731	2580	13.76	20241209	5.50	N	058730	500	99 억	312255	N	N	0	N	N
52	20241220	140555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	-70	5	-2.32	405263700	137308	61.16	3010	3020	2915	3915	2115	3015	2951.42	1.66	0	-35859	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	554	4.03	0.37	12	0.73	731.00	8053.00	5000	20240731	-41.10	2580	20241209	14.15	5000	-41.10	20240731	2580	14.15	20241209	5000	-41.10	20240731	2580	14.15	20241209	5.50	N	058730	500	99 억	312255	N	N	0	N	N
53	20241220	130553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	-45	5	-1.49	347625565	117722	52.44	3010	3020	2915	3915	2115	3015	2952.86	1.66	0	-32414	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	558	4.06	0.37	12	0.63	731.00	8053.00	5000	20240731	-40.60	2580	20241209	15.12	5000	-40.60	20240731	2580	15.12	20241209	5000	-40.60	20240731	2580	15.12	20241209	5.50	N	058730	500	99 억	312255	N	N	0	N	N
54	20241220	120553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	-70	5	-2.32	327850935	110982	49.44	3010	3020	2920	3915	2115	3015	2954.01	1.66	0	-32790	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	554	4.03	0.37	12	0.59	731.00	8053.00	5000	20240731	-41.10	2580	20241209	14.15	5000	-41.10	20240731	2580	14.15	20241209	5000	-41.10	20240731	2580	14.15	20241209	5.50	N	058730	500	99 억	312255	N	N	0	N	N
55	20241220	110554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2950	-65	5	-2.16	262697285	88891	39.60	3010	3020	2920	3915	2115	3015	2955.17	1.66	0	-30333	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	555	4.04	0.37	12	0.47	731.00	8053.00	5000	20240731	-41.00	2580	20241209	14.34	5000	-41.00	20240731	2580	14.34	20241209	5000	-41.00	20240731	2580	14.34	20241209	5.50	N	058730	500	99 억	312255	N	N	0	N	N
56	20241220	100554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	-45	5	-1.49	123917420	41932	18.68	3010	3020	2920	3915	2115	3015	2954.98	1.66	0	-13544	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	558	4.06	0.37	12	0.22	731.00	8053.00	5000	20240731	-40.60	2580	20241209	15.12	5000	-40.60	20240731	2580	15.12	20241209	5000	-40.60	20240731	2580	15.12	20241209	5.50	N	058730	500	99 억	312255	N	N	0	N	N
57	20241220	090556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	-25	5	-0.83	9508600	3160	1.41	3010	3020	2990	3915	2115	3015	3008.75	1.66	0	-1832	3238	3126	2948	2836	2658	3182	2892	100	900	500	2230	5	1	18796941	562	4.09	0.37	12	0.02	731.00	8053.00	5000	20240731	-40.20	2580	20241209	15.89	5000	-40.20	20240731	2580	15.89	20241209	5000	-40.20	20240731	2580	15.89	20241209	5.50	N	058730	500	99 억	312255	N	N	0	N	N
58	20241219	160553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	15	2	0.50	667101430	223295	168.38	2980	3060	2770	3900	2100	3000	2987.53	1.64	0	-3793	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	567	4.12	0.37	12	1.19	731.00	8053.00	5000	20240731	-39.70	2580	20241209	16.86	5000	-39.70	20240731	2580	16.86	20241209	5000	-39.70	20240731	2580	16.86	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
59	20241219	150551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	5	2	0.17	621036125	207947	156.81	2980	3060	2770	3900	2100	3000	2986.51	1.64	0	-437	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	565	4.11	0.37	12	1.11	731.00	8053.00	5000	20240731	-39.90	2580	20241209	16.47	5000	-39.90	20240731	2580	16.47	20241209	5000	-39.90	20240731	2580	16.47	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
60	20241219	140553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	25	2	0.83	564242690	189057	142.57	2980	3060	2770	3900	2100	3000	2984.51	1.64	0	-1012	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	569	4.14	0.38	12	1.01	731.00	8053.00	5000	20240731	-39.50	2580	20241209	17.25	5000	-39.50	20240731	2580	17.25	20241209	5000	-39.50	20240731	2580	17.25	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
61	20241219	130552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	5	2	0.17	413274270	139289	105.04	2980	3020	2770	3900	2100	3000	2967.03	1.64	0	5177	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	565	4.11	0.37	12	0.74	731.00	8053.00	5000	20240731	-39.90	2580	20241209	16.47	5000	-39.90	20240731	2580	16.47	20241209	5000	-39.90	20240731	2580	16.47	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
62	20241219	120553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2985	-15	5	-0.50	315470090	106693	80.46	2980	3000	2770	3900	2100	3000	2956.80	1.64	0	11374	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	561	4.08	0.37	12	0.57	731.00	8053.00	5000	20240731	-40.30	2580	20241209	15.70	5000	-40.30	20240731	2580	15.70	20241209	5000	-40.30	20240731	2580	15.70	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
63	20241219	110551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2985	-15	5	-0.50	309667770	104748	78.99	2980	3000	2770	3900	2100	3000	2956.31	1.64	0	11154	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	561	4.08	0.37	12	0.56	731.00	8053.00	5000	20240731	-40.30	2580	20241209	15.70	5000	-40.30	20240731	2580	15.70	20241209	5000	-40.30	20240731	2580	15.70	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
64	20241219	100544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	-20	5	-0.67	257253410	87094	65.68	2980	3000	2770	3900	2100	3000	2953.74	1.64	0	10656	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	560	4.08	0.37	12	0.46	731.00	8053.00	5000	20240731	-40.40	2580	20241209	15.50	5000	-40.40	20240731	2580	15.50	20241209	5000	-40.40	20240731	2580	15.50	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
65	20241219	090552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2950	-50	5	-1.67	85402415	29202	22.02	2980	2980	2770	3900	2100	3000	2924.54	1.64	0	2976	3110	3055	3020	2965	2930	3037	2947	100	900	500	2220	5	1	18796941	555	4.04	0.37	12	0.16	731.00	8053.00	5000	20240731	-41.00	2580	20241209	14.34	5000	-41.00	20240731	2580	14.34	20241209	5000	-41.00	20240731	2580	14.34	20241209	5.52	N	058730	500	99 억	308263	N	N	19	N	N
66	20241218	160549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	-45	5	-1.48	392849715	130720	104.24	3030	3075	2985	3955	2135	3045	3005.22	1.63	0	2874	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	564	4.10	0.37	12	0.70	731.00	8053.00	5000	20240731	-40.00	2580	20241209	16.28	5000	-40.00	20240731	2580	16.28	20241209	5000	-40.00	20240731	2580	16.28	20241209	5.51	N	058730	500	99 억	305570	N	N	19	N	N
67	20241218	150553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	-20	5	-0.66	351382875	116958	93.27	3030	3075	2985	3955	2135	3045	3004.28	1.63	0	2723	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	569	4.14	0.38	12	0.62	731.00	8053.00	5000	20240731	-39.50	2580	20241209	17.25	5000	-39.50	20240731	2580	17.25	20241209	5000	-39.50	20240731	2580	17.25	20241209	5.51	N	058730	500	99 억	305570	N	N	0	N	N
68	20241218	140550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-35	5	-1.15	319525905	106368	84.82	3030	3075	2985	3955	2135	3045	3003.89	1.63	0	1249	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	566	4.12	0.37	12	0.57	731.00	8053.00	5000	20240731	-39.80	2580	20241209	16.67	5000	-39.80	20240731	2580	16.67	20241209	5000	-39.80	20240731	2580	16.67	20241209	5.51	N	058730	500	99 억	305570	N	N	0	N	N
69	20241218	130553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	-45	5	-1.48	286757440	95440	76.11	3030	3075	2985	3955	2135	3045	3004.50	1.63	0	1712	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	564	4.10	0.37	12	0.51	731.00	8053.00	5000	20240731	-40.00	2580	20241209	16.28	5000	-40.00	20240731	2580	16.28	20241209	5000	-40.00	20240731	2580	16.28	20241209	5.51	N	058730	500	99 억	305570	N	N	0	N	N
70	20241218	120548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	-55	5	-1.81	252844625	84116	67.08	3030	3075	2985	3955	2135	3045	3005.81	1.63	0	4386	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	562	4.09	0.37	12	0.45	731.00	8053.00	5000	20240731	-40.20	2580	20241209	15.89	5000	-40.20	20240731	2580	15.89	20241209	5000	-40.20	20240731	2580	15.89	20241209	5.51	N	058730	500	99 억	305570	N	N	0	N	N
71	20241218	110551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2995	-50	5	-1.64	207838000	69053	55.07	3030	3075	2985	3955	2135	3045	3009.73	1.63	0	6396	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	563	4.10	0.37	12	0.37	731.00	8053.00	5000	20240731	-40.10	2580	20241209	16.09	5000	-40.10	20240731	2580	16.09	20241209	5000	-40.10	20240731	2580	16.09	20241209	5.51	N	058730	500	99 억	305570	N	N	0	N	N
72	20241218	100551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	-55	5	-1.81	168122920	55790	44.49	3030	3075	2985	3955	2135	3045	3013.38	1.63	0	7625	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	562	4.09	0.37	12	0.30	731.00	8053.00	5000	20240731	-40.20	2580	20241209	15.89	5000	-40.20	20240731	2580	15.89	20241209	5000	-40.20	20240731	2580	15.89	20241209	5.51	N	058730	500	99 억	305570	N	N	0	N	N
73	20241218	090553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3065	20	2	0.66	8798230	2881	2.30	3030	3065	3025	3955	2135	3045	3054.54	1.63	0	-15	3155	3100	3050	2995	2945	3075	2970	100	910	500	2250	5	1	18796941	576	4.19	0.38	12	0.02	731.00	8053.00	5000	20240731	-38.70	2580	20241209	18.80	5000	-38.70	20240731	2580	18.80	20241209	5000	-38.70	20240731	2580	18.80	20241209	5.51	N	058730	500	99 억	305570	N	N	0	N	N
74	20241217	160548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	10	2	0.33	377314780	123827	69.62	3050	3105	3000	3945	2125	3035	3047.11	1.66	0	-7343	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	572	4.17	0.38	12	0.66	731.00	8053.00	5000	20240731	-39.10	2580	20241209	18.02	5000	-39.10	20240731	2580	18.02	20241209	5000	-39.10	20240731	2580	18.02	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
75	20241217	150550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	10	2	0.33	364792455	119707	67.30	3050	3105	3000	3945	2125	3035	3047.38	1.66	0	-5028	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	572	4.17	0.38	12	0.64	731.00	8053.00	5000	20240731	-39.10	2580	20241209	18.02	5000	-39.10	20240731	2580	18.02	20241209	5000	-39.10	20240731	2580	18.02	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
76	20241217	140552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	5	2	0.16	312231260	102390	57.57	3050	3105	3000	3945	2125	3035	3049.43	1.66	0	-4557	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	571	4.16	0.38	12	0.54	731.00	8053.00	5000	20240731	-39.20	2580	20241209	17.83	5000	-39.20	20240731	2580	17.83	20241209	5000	-39.20	20240731	2580	17.83	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
77	20241217	130539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	0	3	0.00	289735005	95002	53.41	3050	3105	3000	3945	2125	3035	3049.78	1.66	0	-6845	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	570	4.15	0.38	12	0.51	731.00	8053.00	5000	20240731	-39.30	2580	20241209	17.64	5000	-39.30	20240731	2580	17.64	20241209	5000	-39.30	20240731	2580	17.64	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
78	20241217	120540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	10	2	0.33	263422955	86343	48.55	3050	3105	3000	3945	2125	3035	3050.89	1.66	0	-2388	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	572	4.17	0.38	12	0.46	731.00	8053.00	5000	20240731	-39.10	2580	20241209	18.02	5000	-39.10	20240731	2580	18.02	20241209	5000	-39.10	20240731	2580	18.02	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
79	20241217	110544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	0	3	0.00	250617090	82136	46.18	3050	3105	3000	3945	2125	3035	3051.25	1.66	0	309	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	570	4.15	0.38	12	0.44	731.00	8053.00	5000	20240731	-39.30	2580	20241209	17.64	5000	-39.30	20240731	2580	17.64	20241209	5000	-39.30	20240731	2580	17.64	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
80	20241217	100541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	35	2	1.15	206830590	67833	38.14	3050	3105	3000	3945	2125	3035	3049.11	1.66	0	4157	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	577	4.20	0.38	12	0.36	731.00	8053.00	5000	20240731	-38.60	2580	20241209	18.99	5000	-38.60	20240731	2580	18.99	20241209	5000	-38.60	20240731	2580	18.99	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
81	20241217	090549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	45	2	1.48	37112480	12173	6.84	3050	3080	3020	3945	2125	3035	3048.75	1.66	0	575	3131	3082	3036	2987	2941	3060	2965	100	910	500	2240	5	1	18796941	579	4.21	0.38	12	0.06	731.00	8053.00	5000	20240731	-38.40	2580	20241209	19.38	5000	-38.40	20240731	2580	19.38	20241209	5000	-38.40	20240731	2580	19.38	20241209	5.41	N	058730	500	99 억	311600	N	N	0	N	N
82	20241216	160541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	0	3	0.00	528542405	173703	81.84	3065	3085	2990	3945	2125	3035	3042.81	1.59	0	11033	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	570	4.15	0.38	12	0.92	731.00	8053.00	5000	20240731	-39.30	2580	20241209	17.64	5000	-39.30	20240731	2580	17.64	20241209	5000	-39.30	20240731	2580	17.64	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
83	20241216	150549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	5	2	0.16	491265200	161424	76.05	3065	3085	2990	3945	2125	3035	3043.32	1.59	0	12127	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	571	4.16	0.38	12	0.86	731.00	8053.00	5000	20240731	-39.20	2580	20241209	17.83	5000	-39.20	20240731	2580	17.83	20241209	5000	-39.20	20240731	2580	17.83	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
84	20241216	140549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	10	2	0.33	452914565	148788	70.10	3065	3085	2990	3945	2125	3035	3044.03	1.59	0	13326	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	572	4.17	0.38	12	0.79	731.00	8053.00	5000	20240731	-39.10	2580	20241209	18.02	5000	-39.10	20240731	2580	18.02	20241209	5000	-39.10	20240731	2580	18.02	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
85	20241216	130550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-5	5	-0.16	342479935	112608	53.05	3065	3085	2990	3945	2125	3035	3041.35	1.59	0	15351	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	570	4.15	0.38	12	0.60	731.00	8053.00	5000	20240731	-39.40	2580	20241209	17.44	5000	-39.40	20240731	2580	17.44	20241209	5000	-39.40	20240731	2580	17.44	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
86	20241216	120549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	0	3	0.00	270324270	88650	41.77	3065	3085	3020	3945	2125	3035	3049.34	1.59	0	11657	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	570	4.15	0.38	12	0.47	731.00	8053.00	5000	20240731	-39.30	2580	20241209	17.64	5000	-39.30	20240731	2580	17.64	20241209	5000	-39.30	20240731	2580	17.64	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
87	20241216	110548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	15	2	0.49	208009455	68110	32.09	3065	3085	3025	3945	2125	3035	3054.02	1.59	0	4421	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	573	4.17	0.38	12	0.36	731.00	8053.00	5000	20240731	-39.00	2580	20241209	18.22	5000	-39.00	20240731	2580	18.22	20241209	5000	-39.00	20240731	2580	18.22	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
88	20241216	100549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	10	2	0.33	159561035	52157	24.57	3065	3085	3045	3945	2125	3035	3059.24	1.59	0	2472	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	572	4.17	0.38	12	0.28	731.00	8053.00	5000	20240731	-39.10	2580	20241209	18.02	5000	-39.10	20240731	2580	18.02	20241209	5000	-39.10	20240731	2580	18.02	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
89	20241216	090549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	15	2	0.49	77864180	25445	11.99	3065	3085	3045	3945	2125	3035	3060.10	1.59	0	1547	3111	3072	3011	2972	2911	3092	2992	100	910	500	2240	5	1	18796941	573	4.17	0.38	12	0.14	731.00	8053.00	5000	20240731	-39.00	2580	20241209	18.22	5000	-39.00	20240731	2580	18.22	20241209	5000	-39.00	20240731	2580	18.22	20241209	5.43	N	058730	500	99 억	298466	N	N	21	N	N
90	20241213	160542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	65	2	2.19	633363765	210846	95.70	3005	3050	2950	3860	2080	2970	3003.91	1.53	0	16334	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	570	4.15	0.38	12	1.12	731.00	8053.00	5000	20240731	-39.30	2580	20241209	17.64	5000	-39.30	20240731	2580	17.64	20241209	5000	-39.30	20240731	2580	17.64	20241209	5.52	N	058730	500	99 억	287120	N	N	21	N	N
91	20241213	150547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	75	2	2.53	611713580	203734	92.47	3005	3050	2950	3860	2080	2970	3002.51	1.53	0	17380	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	572	4.17	0.38	12	1.08	731.00	8053.00	5000	20240731	-39.10	2580	20241209	18.02	5000	-39.10	20240731	2580	18.02	20241209	5000	-39.10	20240731	2580	18.02	20241209	5.52	N	058730	500	99 억	287120	N	N	186	N	N
92	20241213	140548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	35	2	1.18	483001850	161227	73.18	3005	3025	2950	3860	2080	2970	2995.79	1.53	0	9618	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	565	4.11	0.37	12	0.86	731.00	8053.00	5000	20240731	-39.90	2580	20241209	16.47	5000	-39.90	20240731	2580	16.47	20241209	5000	-39.90	20240731	2580	16.47	20241209	5.52	N	058730	500	99 억	287120	N	N	186	N	N
93	20241213	130548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	35	2	1.18	421289475	140613	63.82	3005	3025	2950	3860	2080	2970	2996.09	1.53	0	8031	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	565	4.11	0.37	12	0.75	731.00	8053.00	5000	20240731	-39.90	2580	20241209	16.47	5000	-39.90	20240731	2580	16.47	20241209	5000	-39.90	20240731	2580	16.47	20241209	5.52	N	058730	500	99 억	287120	N	N	186	N	N
94	20241213	120549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2995	25	2	0.84	331974785	110872	50.32	3005	3025	2950	3860	2080	2970	2994.22	1.53	0	692	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	563	4.10	0.37	12	0.59	731.00	8053.00	5000	20240731	-40.10	2580	20241209	16.09	5000	-40.10	20240731	2580	16.09	20241209	5000	-40.10	20240731	2580	16.09	20241209	5.52	N	058730	500	99 억	287120	N	N	186	N	N
95	20241213	110547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	30	2	1.01	288433480	96282	43.70	3005	3025	2950	3860	2080	2970	2995.72	1.53	0	1699	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	564	4.10	0.37	12	0.51	731.00	8053.00	5000	20240731	-40.00	2580	20241209	16.28	5000	-40.00	20240731	2580	16.28	20241209	5000	-40.00	20240731	2580	16.28	20241209	5.52	N	058730	500	99 억	287120	N	N	186	N	N
96	20241213	100546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	20	2	0.67	176102240	58706	26.65	3005	3025	2970	3860	2080	2970	2999.73	1.53	0	-3617	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	562	4.09	0.37	12	0.31	731.00	8053.00	5000	20240731	-40.20	2580	20241209	15.89	5000	-40.20	20240731	2580	15.89	20241209	5000	-40.20	20240731	2580	15.89	20241209	5.52	N	058730	500	99 억	287120	N	N	186	N	N
97	20241213	090548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	50	2	1.68	23565685	7847	3.56	3005	3020	2970	3860	2080	2970	3003.15	1.53	0	-220	3073	3021	2953	2901	2833	3047	2927	100	890	500	2190	5	1	18796941	568	4.13	0.38	12	0.04	731.00	8053.00	5000	20240731	-39.60	2580	20241209	17.05	5000	-39.60	20240731	2580	17.05	20241209	5000	-39.60	20240731	2580	17.05	20241209	5.52	N	058730	500	99 억	287120	N	N	186	N	N
98	20241212	160552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	-5	5	-0.17	645654635	218994	93.29	2955	3005	2885	3865	2085	2975	2948.27	1.58	0	-17149	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	558	4.06	0.37	12	1.17	731.00	8053.00	5000	20240731	-40.60	2580	20241209	15.12	5000	-40.60	20240731	2580	15.12	20241209	5000	-40.60	20240731	2580	15.12	20241209	5.70	N	058730	500	99 억	296730	N	N	186	N	N
99	20241212	150544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	-10	5	-0.34	610065270	206981	88.17	2955	3005	2885	3865	2085	2975	2947.44	1.58	0	-21075	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	557	4.06	0.37	12	1.10	731.00	8053.00	5000	20240731	-40.70	2580	20241209	14.92	5000	-40.70	20240731	2580	14.92	20241209	5000	-40.70	20240731	2580	14.92	20241209	5.70	N	058730	500	99 억	296730	N	N	0	N	N
100	20241212	140543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-55	5	-1.85	527405965	178926	76.22	2955	3005	2885	3865	2085	2975	2947.62	1.58	0	-10948	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	549	3.99	0.36	12	0.95	731.00	8053.00	5000	20240731	-41.60	2580	20241209	13.18	5000	-41.60	20240731	2580	13.18	20241209	5000	-41.60	20240731	2580	13.18	20241209	5.70	N	058730	500	99 억	296730	N	N	0	N	N
101	20241212	130542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-40	5	-1.34	399061610	135272	57.63	2955	3005	2885	3865	2085	2975	2950.07	1.58	0	-9751	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	552	4.02	0.36	12	0.72	731.00	8053.00	5000	20240731	-41.30	2580	20241209	13.76	5000	-41.30	20240731	2580	13.76	20241209	5000	-41.30	20240731	2580	13.76	20241209	5.70	N	058730	500	99 억	296730	N	N	0	N	N
102	20241212	120531	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-75	5	-2.52	320182660	108209	46.10	2955	3005	2885	3865	2085	2975	2958.93	1.58	0	-14533	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	545	3.97	0.36	12	0.58	731.00	8053.00	5000	20240731	-42.00	2580	20241209	12.40	5000	-42.00	20240731	2580	12.40	20241209	5000	-42.00	20240731	2580	12.40	20241209	5.70	N	058730	500	99 억	296730	N	N	0	N	N
103	20241212	110541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	-30	5	-1.01	260467245	87751	37.38	2955	3005	2900	3865	2085	2975	2968.25	1.58	0	-12582	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	554	4.03	0.37	12	0.47	731.00	8053.00	5000	20240731	-41.10	2580	20241209	14.15	5000	-41.10	20240731	2580	14.15	20241209	5000	-41.10	20240731	2580	14.15	20241209	5.70	N	058730	500	99 억	296730	N	N	0	N	N
104	20241212	100539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	-10	5	-0.34	197286235	66197	28.20	2955	3005	2950	3865	2085	2975	2980.29	1.58	0	-12552	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	557	4.06	0.37	12	0.35	731.00	8053.00	5000	20240731	-40.70	2580	20241209	14.92	5000	-40.70	20240731	2580	14.92	20241209	5000	-40.70	20240731	2580	14.92	20241209	5.70	N	058730	500	99 억	296730	N	N	0	N	N
105	20241212	090544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	25	2	0.84	36700055	12331	5.25	2955	3000	2955	3865	2085	2975	2976.24	1.58	0	-5600	3081	3027	2926	2872	2771	3055	2900	100	890	500	2200	5	1	18796941	564	4.10	0.37	12	0.07	731.00	8053.00	5000	20240731	-40.00	2580	20241209	16.28	5000	-40.00	20240731	2580	16.28	20241209	5000	-40.00	20240731	2580	16.28	20241209	5.70	N	058730	500	99 억	296730	N	N	0	N	N
106	20241211	160538	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2975	100	2	3.48	678356400	230949	75.74	2825	2980	2825	3735	2015	2875	2937.26	1.44	0	29653	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	559	4.07	0.37	12	1.23	731.00	8053.00	5000	20240731	-40.50	2580	20241209	15.31	5000	-40.50	20240731	2580	15.31	20241209	5000	-40.50	20240731	2580	15.31	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
107	20241211	150427	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	95	2	3.30	654905010	223046	73.15	2825	2980	2825	3735	2015	2875	2936.19	1.44	0	27469	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	558	4.06	0.37	12	1.19	731.00	8053.00	5000	20240731	-40.60	2580	20241209	15.12	5000	-40.60	20240731	2580	15.12	20241209	5000	-40.60	20240731	2580	15.12	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
108	20241211	140543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2950	75	2	2.61	585292360	199558	65.44	2825	2980	2825	3735	2015	2875	2932.94	1.44	0	21465	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	555	4.04	0.37	12	1.06	731.00	8053.00	5000	20240731	-41.00	2580	20241209	14.34	5000	-41.00	20240731	2580	14.34	20241209	5000	-41.00	20240731	2580	14.34	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
109	20241211	130545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2955	80	2	2.78	547284930	186653	61.21	2825	2980	2825	3735	2015	2875	2932.10	1.44	0	19092	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	555	4.04	0.37	12	0.99	731.00	8053.00	5000	20240731	-40.90	2580	20241209	14.53	5000	-40.90	20240731	2580	14.53	20241209	5000	-40.90	20240731	2580	14.53	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
110	20241211	120546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	55	2	1.91	352508675	120029	39.36	2825	2980	2825	3735	2015	2875	2936.86	1.44	0	7820	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	551	4.01	0.36	12	0.64	731.00	8053.00	5000	20240731	-41.40	2580	20241209	13.57	5000	-41.40	20240731	2580	13.57	20241209	5000	-41.40	20240731	2580	13.57	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
111	20241211	110543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	60	2	2.09	320591345	109159	35.80	2825	2980	2825	3735	2015	2875	2936.92	1.44	0	8720	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	552	4.02	0.36	12	0.58	731.00	8053.00	5000	20240731	-41.30	2580	20241209	13.76	5000	-41.30	20240731	2580	13.76	20241209	5000	-41.30	20240731	2580	13.76	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
112	20241211	100544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	70	2	2.43	274623130	93561	30.68	2825	2980	2825	3735	2015	2875	2935.23	1.44	0	8058	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	554	4.03	0.37	12	0.50	731.00	8053.00	5000	20240731	-41.10	2580	20241209	14.15	5000	-41.10	20240731	2580	14.15	20241209	5000	-41.10	20240731	2580	14.15	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
113	20241211	090547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	0	3	0.00	24408490	8461	2.77	2825	2915	2825	3735	2015	2875	2884.82	1.44	0	-2552	3055	2965	2800	2710	2545	3010	2755	100	860	500	2120	5	1	18796941	540	3.93	0.36	12	0.05	731.00	8053.00	5000	20240731	-42.50	2580	20241209	11.43	5000	-42.50	20240731	2580	11.43	20241209	5000	-42.50	20240731	2580	11.43	20241209	5.83	N	058730	500	99 억	270953	N	N	0	N	N
114	20241210	160539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	275	2	10.58	842664575	300700	117.10	2655	2890	2635	3380	1820	2600	2802.34	1.12	0	65684	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	540	3.93	0.36	12	1.60	731.00	8053.00	5000	20240731	-42.50	2580	20241209	11.43	5000	-42.50	20240731	2580	11.43	20241209	5000	-42.50	20240731	2580	11.43	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
115	20241210	150541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	230	2	8.85	785347470	280668	109.30	2655	2890	2635	3380	1820	2600	2798.14	1.12	0	61346	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	532	3.87	0.35	12	1.49	731.00	8053.00	5000	20240731	-43.40	2580	20241209	9.69	5000	-43.40	20240731	2580	9.69	20241209	5000	-43.40	20240731	2580	9.69	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
116	20241210	140541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	220	2	8.46	762998810	272762	106.22	2655	2890	2635	3380	1820	2600	2797.31	1.12	0	61406	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	530	3.86	0.35	12	1.45	731.00	8053.00	5000	20240731	-43.60	2580	20241209	9.30	5000	-43.60	20240731	2580	9.30	20241209	5000	-43.60	20240731	2580	9.30	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
117	20241210	130540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	220	2	8.46	723847540	258894	100.82	2655	2890	2635	3380	1820	2600	2795.92	1.12	0	57330	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	530	3.86	0.35	12	1.38	731.00	8053.00	5000	20240731	-43.60	2580	20241209	9.30	5000	-43.60	20240731	2580	9.30	20241209	5000	-43.60	20240731	2580	9.30	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
118	20241210	120540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	225	2	8.65	680659360	243545	94.84	2655	2890	2635	3380	1820	2600	2794.80	1.12	0	53213	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	531	3.86	0.35	12	1.30	731.00	8053.00	5000	20240731	-43.50	2580	20241209	9.50	5000	-43.50	20240731	2580	9.50	20241209	5000	-43.50	20240731	2580	9.50	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
119	20241210	110539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2870	270	2	10.38	599288720	214894	83.69	2655	2890	2635	3380	1820	2600	2788.76	1.12	0	48845	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	539	3.93	0.36	12	1.14	731.00	8053.00	5000	20240731	-42.60	2580	20241209	11.24	5000	-42.60	20240731	2580	11.24	20241209	5000	-42.60	20240731	2580	11.24	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
120	20241210	100540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	200	2	7.69	348925935	127076	49.49	2655	2810	2635	3380	1820	2600	2745.81	1.12	0	33678	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	526	3.83	0.35	12	0.68	731.00	8053.00	5000	20240731	-44.00	2580	20241209	8.53	5000	-44.00	20240731	2580	8.53	20241209	5000	-44.00	20240731	2580	8.53	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
121	20241210	090543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2680	80	2	3.08	60694925	22625	8.81	2655	2705	2635	3380	1820	2600	2682.65	1.12	0	-4726	2813	2706	2643	2536	2473	2675	2505	100	780	500	1920	5	1	18796941	504	3.67	0.33	12	0.12	731.00	8053.00	5000	20240731	-46.40	2580	20241209	3.88	5000	-46.40	20240731	2580	3.88	20241209	5000	-46.40	20240731	2580	3.88	20241209	5.77	N	058730	500	99 억	209798	N	N	0	N	N
122	20241209	160538	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2600	-180	5	-6.47	636202020	241402	47.24	2740	2750	2580	3610	1950	2780	2635.69	1.17	0	-10920	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	489	3.56	0.32	12	1.28	731.00	8053.00	5000	20240731	-48.00	2580	20241209	0.78	5000	-48.00	20240731	2580	0.78	20241209	5000	-48.00	20240731	2580	0.78	20241209	5.95	N	058730	500	99 억	219360	N	N	0	N	N
123	20241209	150540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2580	-200	5	-7.19	598540875	226906	44.41	2740	2750	2580	3610	1950	2780	2637.84	1.17	0	-10460	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	485	3.53	0.32	12	1.21	731.00	8053.00	5000	20240731	-48.40	2580	20241209	0.00	5000	-48.40	20240731	2580	0.00	20241209	5000	-48.40	20240731	2580	0.00	20241209	5.95	N	058730	500	99 억	219360	N	N	0	N	N
124	20241209	140540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2615	-165	5	-5.94	541949115	205052	40.13	2740	2750	2590	3610	1950	2780	2642.98	1.17	0	-12216	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	492	3.58	0.32	12	1.09	731.00	8053.00	5000	20240731	-47.70	2590	20241209	0.97	5000	-47.70	20240731	2590	0.97	20241209	5000	-47.70	20240731	2590	0.97	20241209	5.95	N	058730	500	99 억	219360	N	N	0	N	N
125	20241209	130540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2620	-160	5	-5.76	444549540	167667	32.81	2740	2750	2605	3610	1950	2780	2651.38	1.17	0	-17768	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	492	3.58	0.33	12	0.89	731.00	8053.00	5000	20240731	-47.60	2600	20241206	0.77	5000	-47.60	20240731	2600	0.77	20241206	5000	-47.60	20240731	2600	0.77	20241206	5.95	N	058730	500	99 억	219360	N	N	0	N	N
126	20241209	120539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2630	-150	5	-5.40	407385585	153517	30.04	2740	2750	2605	3610	1950	2780	2653.68	1.17	0	-19580	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	494	3.60	0.33	12	0.82	731.00	8053.00	5000	20240731	-47.40	2600	20241206	1.15	5000	-47.40	20240731	2600	1.15	20241206	5000	-47.40	20240731	2600	1.15	20241206	5.95	N	058730	500	99 억	219360	N	N	0	N	N
127	20241209	110540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2665	-115	5	-4.14	313708995	117935	23.08	2740	2750	2625	3610	1950	2780	2660.02	1.17	0	-26115	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	501	3.65	0.33	12	0.63	731.00	8053.00	5000	20240731	-46.70	2600	20241206	2.50	5000	-46.70	20240731	2600	2.50	20241206	5000	-46.70	20240731	2600	2.50	20241206	5.95	N	058730	500	99 억	219360	N	N	0	N	N
128	20241209	100538	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2660	-120	5	-4.32	265790800	99833	19.54	2740	2750	2625	3610	1950	2780	2662.35	1.17	0	-21775	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	500	3.64	0.33	12	0.53	731.00	8053.00	5000	20240731	-46.80	2600	20241206	2.31	5000	-46.80	20240731	2600	2.31	20241206	5000	-46.80	20240731	2600	2.31	20241206	5.95	N	058730	500	99 억	219360	N	N	0	N	N
129	20241209	090536	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2645	-135	5	-4.86	79883380	29731	5.82	2740	2750	2625	3610	1950	2780	2686.87	1.17	0	-5930	3060	2920	2760	2620	2460	2840	2540	100	830	500	2050	5	1	18796941	497	3.62	0.33	12	0.16	731.00	8053.00	5000	20240731	-47.10	2600	20241206	1.73	5000	-47.10	20240731	2600	1.73	20241206	5000	-47.10	20240731	2600	1.73	20241206	5.95	N	058730	500	99 억	219360	N	N	0	N	N
130	20241206	160535	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2780	-120	5	-4.14	1398734490	509406	148.94	2880	2900	2600	3770	2030	2900	2745.43	0.69	0	94497	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	523	3.80	0.35	12	2.71	731.00	8053.00	5000	20240731	-44.40	2600	20241206	6.92	5000	-44.40	20240731	2600	6.92	20241206	5000	-44.40	20240731	2600	6.92	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
131	20241206	150537	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2805	-95	5	-3.28	1332496315	485556	141.97	2880	2900	2600	3770	2030	2900	2744.27	0.69	0	100549	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	527	3.84	0.35	12	2.58	731.00	8053.00	5000	20240731	-43.90	2600	20241206	7.88	5000	-43.90	20240731	2600	7.88	20241206	5000	-43.90	20240731	2600	7.88	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
132	20241206	140535	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2725	-175	5	-6.03	1185327235	432307	126.40	2880	2900	2600	3770	2030	2900	2741.86	0.69	0	98863	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	512	3.73	0.34	12	2.30	731.00	8053.00	5000	20240731	-45.50	2600	20241206	4.81	5000	-45.50	20240731	2600	4.81	20241206	5000	-45.50	20240731	2600	4.81	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
133	20241206	130536	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2735	-165	5	-5.69	1126059405	410622	120.06	2880	2900	2600	3770	2030	2900	2742.33	0.69	0	94526	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	514	3.74	0.34	12	2.18	731.00	8053.00	5000	20240731	-45.30	2600	20241206	5.19	5000	-45.30	20240731	2600	5.19	20241206	5000	-45.30	20240731	2600	5.19	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
134	20241206	120532	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2775	-125	5	-4.31	1041666630	380136	111.15	2880	2900	2600	3770	2030	2900	2740.25	0.69	0	95791	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	522	3.80	0.34	12	2.02	731.00	8053.00	5000	20240731	-44.50	2600	20241206	6.73	5000	-44.50	20240731	2600	6.73	20241206	5000	-44.50	20240731	2600	6.73	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
135	20241206	110535	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2715	-185	5	-6.38	922735115	336776	98.47	2880	2900	2600	3770	2030	2900	2739.91	0.69	0	100555	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	510	3.71	0.34	12	1.79	731.00	8053.00	5000	20240731	-45.70	2600	20241206	4.42	5000	-45.70	20240731	2600	4.42	20241206	5000	-45.70	20240731	2600	4.42	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
136	20241206	100532	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2850	-50	5	-1.72	179078070	63044	18.43	2880	2900	2805	3770	2030	2900	2840.53	0.69	0	1707	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	536	3.90	0.35	12	0.34	731.00	8053.00	5000	20240731	-43.00	2805	20241206	1.60	5000	-43.00	20240731	2805	1.60	20241206	5000	-43.00	20240731	2805	1.60	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
137	20241206	090535	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2885	-15	5	-0.52	11663315	4049	1.18	2880	2890	2875	3770	2030	2900	2880.54	0.69	0	-321	3110	3005	2940	2835	2770	2972	2802	100	870	500	2140	5	1	18796941	542	3.95	0.36	12	0.02	731.00	8053.00	5000	20240731	-42.30	2875	20241206	0.35	5000	-42.30	20240731	2875	0.35	20241206	5000	-42.30	20240731	2875	0.35	20241206	6.04	N	058730	500	99 억	128991	N	N	0	N	N
138	20241205	160525	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2900	-105	5	-3.49	976719130	335556	87.89	3015	3045	2875	3905	2105	3005	2910.78	0.74	0	-11735	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	545	3.97	0.36	12	1.79	731.00	8053.00	5000	20240731	-42.00	2875	20241205	0.87	5000	-42.00	20240731	2875	0.87	20241205	5000	-42.00	20240731	2875	0.87	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
139	20241205	150529	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2895	-110	5	-3.66	917323170	315050	82.52	3015	3045	2875	3905	2105	3005	2911.67	0.74	0	-4617	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	544	3.96	0.36	12	1.68	731.00	8053.00	5000	20240731	-42.10	2875	20241205	0.70	5000	-42.10	20240731	2875	0.70	20241205	5000	-42.10	20240731	2875	0.70	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
140	20241205	140525	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2915	-90	5	-3.00	813304735	279067	73.10	3015	3045	2875	3905	2105	3005	2914.37	0.74	0	9971	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	548	3.99	0.36	12	1.48	731.00	8053.00	5000	20240731	-41.70	2875	20241205	1.39	5000	-41.70	20240731	2875	1.39	20241205	5000	-41.70	20240731	2875	1.39	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
141	20241205	130526	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2930	-75	5	-2.50	690280230	236655	61.99	3015	3045	2875	3905	2105	3005	2916.82	0.74	0	8000	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	551	4.01	0.36	12	1.26	731.00	8053.00	5000	20240731	-41.40	2875	20241205	1.91	5000	-41.40	20240731	2875	1.91	20241205	5000	-41.40	20240731	2875	1.91	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
142	20241205	120527	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2955	-50	5	-1.66	659231335	226086	59.22	3015	3045	2875	3905	2105	3005	2915.84	0.74	0	8940	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	555	4.04	0.37	12	1.20	731.00	8053.00	5000	20240731	-40.90	2875	20241205	2.78	5000	-40.90	20240731	2875	2.78	20241205	5000	-40.90	20240731	2875	2.78	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
143	20241205	110526	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2925	-80	5	-2.66	526686655	181102	47.44	3015	3045	2875	3905	2105	3005	2908.23	0.74	0	-128	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	550	4.00	0.36	12	0.96	731.00	8053.00	5000	20240731	-41.50	2875	20241205	1.74	5000	-41.50	20240731	2875	1.74	20241205	5000	-41.50	20240731	2875	1.74	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
144	20241205	100523	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2900	-105	5	-3.49	431356250	148288	38.84	3015	3045	2875	3905	2105	3005	2908.91	0.74	0	-7116	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	545	3.97	0.36	12	0.79	731.00	8053.00	5000	20240731	-42.00	2875	20241205	0.87	5000	-42.00	20240731	2875	0.87	20241205	5000	-42.00	20240731	2875	0.87	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
145	20241205	090527	57	100.00	KOSPI		기계	N	N	N	N	N	3000	-5	5	-0.17	16932930	5619	1.47	3015	3045	2995	3905	2105	3005	3013.51	0.74	0	-291	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	564	4.10	0.37	12	0.03	731.00	8053.00	5000	20240731	-40.00	2935	20241204	2.21	5000	-40.00	20240731	2935	2.21	20241204	5000	-40.00	20240731	2935	2.21	20241204	6.21	N	058730	500	99 억	139389	N	N	0	N	N
146	20241204	160518	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3005	-105	5	-3.38	1127493365	375887	46.15	2985	3070	2935	4040	2180	3110	2999.55	0.70	0	6153	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	565	4.11	0.37	12	2.00	731.00	8053.00	5000	20240731	-39.90	2935	20241204	2.39	5000	-39.90	20240731	2935	2.39	20241204	5000	-39.90	20240731	2935	2.39	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
147	20241204	150519	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3020	-90	5	-2.89	1067021335	355721	43.67	2985	3070	2935	4040	2180	3110	2999.60	0.70	0	13585	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	568	4.13	0.38	12	1.89	731.00	8053.00	5000	20240731	-39.60	2935	20241204	2.90	5000	-39.60	20240731	2935	2.90	20241204	5000	-39.60	20240731	2935	2.90	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
148	20241204	140518	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3000	-110	5	-3.54	955200710	318380	39.09	2985	3070	2935	4040	2180	3110	3000.19	0.70	0	12840	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	564	4.10	0.37	12	1.69	731.00	8053.00	5000	20240731	-40.00	2935	20241204	2.21	5000	-40.00	20240731	2935	2.21	20241204	5000	-40.00	20240731	2935	2.21	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
149	20241204	130514	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3030	-80	5	-2.57	920903780	306999	37.69	2985	3070	2935	4040	2180	3110	2999.70	0.70	0	10354	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	570	4.15	0.38	12	1.63	731.00	8053.00	5000	20240731	-39.40	2935	20241204	3.24	5000	-39.40	20240731	2935	3.24	20241204	5000	-39.40	20240731	2935	3.24	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
150	20241204	120513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2995	-115	5	-3.70	841577015	280654	34.46	2985	3070	2935	4040	2180	3110	2998.63	0.70	0	2380	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	563	4.10	0.37	12	1.49	731.00	8053.00	5000	20240731	-40.10	2935	20241204	2.04	5000	-40.10	20240731	2935	2.04	20241204	5000	-40.10	20240731	2935	2.04	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
151	20241204	110510	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3000	-110	5	-3.54	728191955	242873	29.82	2985	3070	2935	4040	2180	3110	2998.24	0.70	0	-7939	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	564	4.10	0.37	12	1.29	731.00	8053.00	5000	20240731	-40.00	2935	20241204	2.21	5000	-40.00	20240731	2935	2.21	20241204	5000	-40.00	20240731	2935	2.21	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
152	20241204	100511	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3045	-65	5	-2.09	606399750	202529	24.86	2985	3050	2935	4040	2180	3110	2994.14	0.70	0	-4571	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	572	4.17	0.38	12	1.08	731.00	8053.00	5000	20240731	-39.10	2935	20241204	3.75	5000	-39.10	20240731	2935	3.75	20241204	5000	-39.10	20240731	2935	3.75	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
153	20241204	090517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2990	-120	5	-3.86	279725525	94108	11.55	2985	3035	2935	4040	2180	3110	2972.39	0.70	0	29224	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	562	4.09	0.37	12	0.50	731.00	8053.00	5000	20240731	-40.20	2935	20241204	1.87	5000	-40.20	20240731	2935	1.87	20241204	5000	-40.20	20240731	2935	1.87	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
154	20241203	160538	57	100.00	KOSPI		기계	N	N	N	N	N	3110	-190	5	-5.76	2543321580	811618	402.28	3270	3350	3035	4290	2310	3300	3133.69	0.68	0	-1023	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	585	4.25	0.39	12	4.32	731.00	8053.00	5000	20240731	-37.80	3010	20240909	3.32	5000	-37.80	20240731	3010	3.32	20240909	5000	-37.80	20240731	3010	3.32	20240909	6.13	N	058730	500	99 억	128502	N	N	1	N	N
155	20241203	150558	57	100.00	KOSPI		기계	N	N	N	N	N	3120	-180	5	-5.45	2463733420	786035	389.60	3270	3350	3035	4290	2310	3300	3134.38	0.68	0	3066	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	586	4.27	0.39	12	4.18	731.00	8053.00	5000	20240731	-37.60	3010	20240909	3.65	5000	-37.60	20240731	3010	3.65	20240909	5000	-37.60	20240731	3010	3.65	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
156	20241203	140545	57	100.00	KOSPI		기계	N	N	N	N	N	3110	-190	5	-5.76	2360778580	752943	373.20	3270	3350	3035	4290	2310	3300	3135.40	0.68	0	5389	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	585	4.25	0.39	12	4.01	731.00	8053.00	5000	20240731	-37.80	3010	20240909	3.32	5000	-37.80	20240731	3010	3.32	20240909	5000	-37.80	20240731	3010	3.32	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
157	20241203	130546	57	100.00	KOSPI		기계	N	N	N	N	N	3100	-200	5	-6.06	2268895025	723312	358.51	3270	3350	3035	4290	2310	3300	3136.81	0.68	0	5253	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	583	4.24	0.38	12	3.85	731.00	8053.00	5000	20240731	-38.00	3010	20240909	2.99	5000	-38.00	20240731	3010	2.99	20240909	5000	-38.00	20240731	3010	2.99	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
158	20241203	120602	57	100.00	KOSPI		기계	N	N	N	N	N	3070	-230	5	-6.97	2061619365	656277	325.28	3270	3350	3035	4290	2310	3300	3141.39	0.68	0	13256	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	577	4.20	0.38	12	3.49	731.00	8053.00	5000	20240731	-38.60	3010	20240909	1.99	5000	-38.60	20240731	3010	1.99	20240909	5000	-38.60	20240731	3010	1.99	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
159	20241203	110543	57	100.00	KOSPI		기계	N	N	N	N	N	3140	-160	5	-4.85	1098736820	342808	169.91	3270	3350	3110	4290	2310	3300	3205.11	0.68	0	24826	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	590	4.30	0.39	12	1.82	731.00	8053.00	5000	20240731	-37.20	3010	20240909	4.32	5000	-37.20	20240731	3010	4.32	20240909	5000	-37.20	20240731	3010	4.32	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
160	20241203	100533	57	100.00	KOSPI		기계	N	N	N	N	N	3175	-125	5	-3.79	675872625	209146	103.66	3270	3350	3145	4290	2310	3300	3231.58	0.68	0	26864	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	597	4.34	0.39	12	1.11	731.00	8053.00	5000	20240731	-36.50	3010	20240909	5.48	5000	-36.50	20240731	3010	5.48	20240909	5000	-36.50	20240731	3010	5.48	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
161	20241203	090532	57	100.00	KOSPI		기계	N	N	N	N	N	3330	30	2	0.91	50324780	15255	7.56	3270	3350	3255	4290	2310	3300	3298.90	0.68	0	5957	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	626	4.56	0.41	12	0.08	731.00	8053.00	5000	20240731	-33.40	3010	20240909	10.63	5000	-33.40	20240731	3010	10.63	20240909	5000	-33.40	20240731	3010	10.63	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
162	20241202	160519	57	100.00	KOSPI		기계	N	N	N	N	N	3300	-100	5	-2.94	662353210	198909	118.49	3400	3425	3290	4420	2380	3400	3330.07	0.66	0	3371	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	620	4.51	0.41	12	1.06	731.00	8053.00	5000	20240731	-34.00	3010	20240909	9.63	5000	-34.00	20240731	3010	9.63	20240909	5000	-34.00	20240731	3010	9.63	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
163	20241202	150554	57	100.00	KOSPI		기계	N	N	N	N	N	3305	-95	5	-2.79	607666965	182341	108.62	3400	3425	3290	4420	2380	3400	3332.44	0.66	0	4722	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	621	4.52	0.41	12	0.97	731.00	8053.00	5000	20240731	-33.90	3010	20240909	9.80	5000	-33.90	20240731	3010	9.80	20240909	5000	-33.90	20240731	3010	9.80	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
164	20241202	140540	57	100.00	KOSPI		기계	N	N	N	N	N	3305	-95	5	-2.79	488583680	146305	87.15	3400	3425	3290	4420	2380	3400	3339.32	0.66	0	4767	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	621	4.52	0.41	12	0.78	731.00	8053.00	5000	20240731	-33.90	3010	20240909	9.80	5000	-33.90	20240731	3010	9.80	20240909	5000	-33.90	20240731	3010	9.80	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
165	20241202	130526	57	100.00	KOSPI		기계	N	N	N	N	N	3315	-85	5	-2.50	446245000	133515	79.53	3400	3425	3290	4420	2380	3400	3342.11	0.66	0	3555	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	623	4.53	0.41	12	0.71	731.00	8053.00	5000	20240731	-33.70	3010	20240909	10.13	5000	-33.70	20240731	3010	10.13	20240909	5000	-33.70	20240731	3010	10.13	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
166	20241202	120549	57	100.00	KOSPI		기계	N	N	N	N	N	3330	-70	5	-2.06	333017955	99325	59.17	3400	3425	3300	4420	2380	3400	3352.62	0.66	0	-1330	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	626	4.56	0.41	12	0.53	731.00	8053.00	5000	20240731	-33.40	3010	20240909	10.63	5000	-33.40	20240731	3010	10.63	20240909	5000	-33.40	20240731	3010	10.63	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
167	20241202	110514	57	100.00	KOSPI		기계	N	N	N	N	N	3335	-65	5	-1.91	304645620	90803	54.09	3400	3425	3300	4420	2380	3400	3354.82	0.66	0	-966	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	627	4.56	0.41	12	0.48	731.00	8053.00	5000	20240731	-33.30	3010	20240909	10.80	5000	-33.30	20240731	3010	10.80	20240909	5000	-33.30	20240731	3010	10.80	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
168	20241202	100520	57	100.00	KOSPI		기계	N	N	N	N	N	3360	-40	5	-1.18	168506245	49812	29.67	3400	3425	3360	4420	2380	3400	3382.70	0.66	0	3694	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	632	4.60	0.42	12	0.27	731.00	8053.00	5000	20240731	-32.80	3010	20240909	11.63	5000	-32.80	20240731	3010	11.63	20240909	5000	-32.80	20240731	3010	11.63	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
169	20241202	090517	57	100.00	KOSPI		기계	N	N	N	N	N	3420	20	2	0.59	6140820	1804	1.07	3400	3425	3390	4420	2380	3400	3405.15	0.66	0	374	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	643	4.68	0.42	12	0.01	731.00	8053.00	5000	20240731	-31.60	3010	20240909	13.62	5000	-31.60	20240731	3010	13.62	20240909	5000	-31.60	20240731	3010	13.62	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History