KissMeData/025820/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
3	20241231	150407	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
4	20241231	140406	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
5	20241231	130405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
6	20241231	120405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
7	20241231	110405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
8	20241231	100359	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
9	20241231	090406	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	320685160	81576	60.01	3855	3965	3855	5120	2760	3940	3931.12	2.97	30372	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		991847	N	N	1	N	00	N
10	20241230	160403	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3945	5	2	0.13	318682240	81066	59.64	3855	3965	3855	5120	2760	3940	3931.12	2.88	0	30326	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1319	197.25	1.05	12	0.24	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
11	20241230	150406	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3940	0	3	0.00	292953820	74539	54.84	3855	3965	3855	5120	2760	3940	3930.21	2.88	0	28081	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1318	197.00	1.05	12	0.22	20.00	3766.00	8420	20240520	-53.21	3545	20241209	11.14	8420	-53.21	20240520	3545	11.14	20241209	8420	-53.21	20240520	3545	11.14	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
12	20241230	140405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3955	15	2	0.38	252537150	64288	47.30	3855	3965	3855	5120	2760	3940	3928.22	2.88	0	25386	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1323	197.75	1.05	12	0.19	20.00	3766.00	8420	20240520	-53.03	3545	20241209	11.57	8420	-53.03	20240520	3545	11.57	20241209	8420	-53.03	20240520	3545	11.57	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
13	20241230	130405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3905	-35	5	-0.89	198312390	50493	37.15	3855	3965	3855	5120	2760	3940	3927.52	2.88	0	13975	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1306	195.25	1.04	12	0.15	20.00	3766.00	8420	20240520	-53.62	3545	20241209	10.16	8420	-53.62	20240520	3545	10.16	20241209	8420	-53.62	20240520	3545	10.16	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
14	20241230	120404	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3935	-5	5	-0.13	122327015	31117	22.89	3855	3965	3855	5120	2760	3940	3931.20	2.88	0	8964	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1316	196.75	1.04	12	0.09	20.00	3766.00	8420	20240520	-53.27	3545	20241209	11.00	8420	-53.27	20240520	3545	11.00	20241209	8420	-53.27	20240520	3545	11.00	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
15	20241230	110405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3960	20	2	0.51	93764070	23874	17.56	3855	3965	3855	5120	2760	3940	3927.46	2.88	0	11393	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1324	198.00	1.05	12	0.07	20.00	3766.00	8420	20240520	-52.97	3545	20241209	11.71	8420	-52.97	20240520	3545	11.71	20241209	8420	-52.97	20240520	3545	11.71	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
16	20241230	100405	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3930	-10	5	-0.25	62580890	15975	11.75	3855	3950	3855	5120	2760	3940	3917.43	2.88	0	4916	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1314	196.50	1.04	12	0.05	20.00	3766.00	8420	20240520	-53.33	3545	20241209	10.86	8420	-53.33	20240520	3545	10.86	20241209	8420	-53.33	20240520	3545	10.86	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
17	20241230	090406	55	60.00	KOSPI		금속	N	N	N	Y	60	N	3880	-60	5	-1.52	5208615	1350	0.99	3855	3880	3855	5120	2760	3940	3858.23	2.88	0	-742	4063	4001	3933	3871	3803	3967	3837	167	1180	500	2520	5	1	33442000	1298	194.00	1.03	12	0.00	20.00	3766.00	8420	20240520	-53.92	3545	20241209	9.45	8420	-53.92	20240520	3545	9.45	20241209	8420	-53.92	20240520	3545	9.45	20241209	2.03	N	025820	500	167 억		961475	N	N	1	N	00	N
18	20241227	160403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	-65	5	-1.62	531339015	135675	107.19	3950	3995	3865	5200	2805	4005	3916.26	2.94	0	-23461	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1318	197.00	1.05	12	0.41	20.00	3766.00	8420	20240520	-53.21	3545	20241209	11.14	8420	-53.21	20240520	3545	11.14	20241209	8420	-53.21	20240520	3545	11.14	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
19	20241227	150402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	-65	5	-1.62	490047730	125144	98.87	3950	3995	3865	5200	2805	4005	3915.87	2.94	0	-24899	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1318	197.00	1.05	12	0.37	20.00	3766.00	8420	20240520	-53.21	3545	20241209	11.14	8420	-53.21	20240520	3545	11.14	20241209	8420	-53.21	20240520	3545	11.14	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
20	20241227	140405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-75	5	-1.87	463834365	118490	93.61	3950	3995	3865	5200	2805	4005	3914.54	2.94	0	-24858	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1314	196.50	1.04	12	0.35	20.00	3766.00	8420	20240520	-53.33	3545	20241209	10.86	8420	-53.33	20240520	3545	10.86	20241209	8420	-53.33	20240520	3545	10.86	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
21	20241227	130404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	-80	5	-2.00	410225555	104780	82.78	3950	3995	3865	5200	2805	4005	3915.11	2.94	0	-29777	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1313	196.25	1.04	12	0.31	20.00	3766.00	8420	20240520	-53.38	3545	20241209	10.72	8420	-53.38	20240520	3545	10.72	20241209	8420	-53.38	20240520	3545	10.72	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
22	20241227	120403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	-125	5	-3.12	354147350	90405	71.42	3950	3995	3865	5200	2805	4005	3917.34	2.94	0	-23787	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1298	194.00	1.03	12	0.27	20.00	3766.00	8420	20240520	-53.92	3545	20241209	9.45	8420	-53.92	20240520	3545	9.45	20241209	8420	-53.92	20240520	3545	9.45	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
23	20241227	110403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3910	-95	5	-2.37	157465230	39941	31.55	3950	3995	3910	5200	2805	4005	3942.45	2.94	0	-7529	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1308	195.50	1.04	12	0.12	20.00	3766.00	8420	20240520	-53.56	3545	20241209	10.30	8420	-53.56	20240520	3545	10.30	20241209	8420	-53.56	20240520	3545	10.30	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
24	20241227	100403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-30	5	-0.75	74546285	18873	14.91	3950	3995	3935	5200	2805	4005	3949.89	2.94	0	-1029	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1329	198.75	1.06	12	0.06	20.00	3766.00	8420	20240520	-52.79	3545	20241209	12.13	8420	-52.79	20240520	3545	12.13	20241209	8420	-52.79	20240520	3545	12.13	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
25	20241227	090405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-25	5	-0.62	5245215	1322	1.04	3950	3995	3950	5200	2805	4005	3967.64	2.94	0	56	4088	4046	4013	3971	3938	4067	3992	167	1195	500	2560	5	1	33442000	1331	199.00	1.06	12	0.00	20.00	3766.00	8420	20240520	-52.73	3545	20241209	12.27	8420	-52.73	20240520	3545	12.27	20241209	8420	-52.73	20240520	3545	12.27	20241209	2.04	N	025820	500	167 억		983502	N	N	1	N	00	N
26	20241226	160403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	10	2	0.25	506506980	126103	56.64	3995	4055	3980	5190	2800	3995	4016.64	2.91	0	14433	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1339	200.25	1.06	12	0.38	20.00	3766.00	8420	20240520	-52.43	3545	20241209	12.98	8420	-52.43	20240520	3545	12.98	20241209	8420	-52.43	20240520	3545	12.98	20241209	2.05	N	025820	500	167 억		971948	N	N	1	N	00	N
27	20241226	150401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	0	3	0.00	487965545	121467	54.56	3995	4055	3980	5190	2800	3995	4017.29	2.91	0	12946	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1336	199.75	1.06	12	0.36	20.00	3766.00	8420	20240520	-52.55	3545	20241209	12.69	8420	-52.55	20240520	3545	12.69	20241209	8420	-52.55	20240520	3545	12.69	20241209	2.05	N	025820	500	167 억		971948	N	N	0	N	00	N
28	20241226	140400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	0	3	0.00	445791210	110912	49.81	3995	4055	3980	5190	2800	3995	4019.35	2.91	0	7682	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1336	199.75	1.06	12	0.33	20.00	3766.00	8420	20240520	-52.55	3545	20241209	12.69	8420	-52.55	20240520	3545	12.69	20241209	8420	-52.55	20240520	3545	12.69	20241209	2.05	N	025820	500	167 억		971948	N	N	0	N	00	N
29	20241226	130401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	35	2	0.88	365666865	90881	40.82	3995	4055	3985	5190	2800	3995	4023.62	2.91	0	9699	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1348	201.50	1.07	12	0.27	20.00	3766.00	8420	20240520	-52.14	3545	20241209	13.68	8420	-52.14	20240520	3545	13.68	20241209	8420	-52.14	20240520	3545	13.68	20241209	2.05	N	025820	500	167 억		971948	N	N	0	N	00	N
30	20241226	120401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	25	2	0.63	329637455	81920	36.79	3995	4055	3985	5190	2800	3995	4023.94	2.91	0	10032	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1344	201.00	1.07	12	0.24	20.00	3766.00	8420	20240520	-52.26	3545	20241209	13.40	8420	-52.26	20240520	3545	13.40	20241209	8420	-52.26	20240520	3545	13.40	20241209	2.05	N	025820	500	167 억		971948	N	N	0	N	00	N
31	20241226	110401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	40	2	1.00	283751390	70497	31.66	3995	4055	3985	5190	2800	3995	4025.07	2.91	0	10802	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1349	201.75	1.07	12	0.21	20.00	3766.00	8420	20240520	-52.08	3545	20241209	13.82	8420	-52.08	20240520	3545	13.82	20241209	8420	-52.08	20240520	3545	13.82	20241209	2.05	N	025820	500	167 억		971948	N	N	0	N	00	N
32	20241226	100401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	50	2	1.25	186167910	46286	20.79	3995	4055	3985	5190	2800	3995	4022.20	2.91	0	21531	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1353	202.25	1.07	12	0.14	20.00	3766.00	8420	20240520	-51.96	3545	20241209	14.10	8420	-51.96	20240520	3545	14.10	20241209	8420	-51.96	20240520	3545	14.10	20241209	2.05	N	025820	500	167 억		971948	N	N	0	N	00	N
33	20241226	090402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	20	2	0.50	23997030	5994	2.69	3995	4020	3995	5190	2800	3995	4003.71	2.91	0	1705	4358	4176	3993	3811	3628	4085	3720	167	1195	500	2550	5	1	33442000	1343	200.75	1.07	12	0.02	20.00	3766.00	8420	20240520	-52.32	3545	20241209	13.26	8420	-52.32	20240520	3545	13.26	20241209	8420	-52.32	20240520	3545	13.26	20241209	2.05	N	025820	500	167 억		971948	N	N	0	N	00	N
34	20241224	160401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-20	5	-0.50	886554810	218770	294.99	4085	4175	3810	5210	2815	4015	4052.47	2.91	0	-2151	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1336	199.75	1.06	12	0.65	20.00	3766.00	8420	20240520	-52.55	3545	20241209	12.69	8420	-52.55	20240520	3545	12.69	20241209	8420	-52.55	20240520	3545	12.69	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
35	20241224	150400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-30	5	-0.75	825354380	203402	274.27	4085	4175	3810	5210	2815	4015	4057.75	2.91	0	-8788	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1333	199.25	1.06	12	0.61	20.00	3766.00	8420	20240520	-52.67	3545	20241209	12.41	8420	-52.67	20240520	3545	12.41	20241209	8420	-52.67	20240520	3545	12.41	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
36	20241224	140359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-15	5	-0.37	762721725	187738	253.15	4085	4175	3810	5210	2815	4015	4062.69	2.91	0	-9407	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1338	200.00	1.06	12	0.56	20.00	3766.00	8420	20240520	-52.49	3545	20241209	12.83	8420	-52.49	20240520	3545	12.83	20241209	8420	-52.49	20240520	3545	12.83	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
37	20241224	130400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-20	5	-0.50	631678620	155067	209.10	4085	4175	3810	5210	2815	4015	4073.59	2.91	0	-12964	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1336	199.75	1.06	12	0.46	20.00	3766.00	8420	20240520	-52.55	3545	20241209	12.69	8420	-52.55	20240520	3545	12.69	20241209	8420	-52.55	20240520	3545	12.69	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
38	20241224	120400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	-5	5	-0.12	613271405	150461	202.88	4085	4175	3810	5210	2815	4015	4075.95	2.91	0	-12236	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1341	200.50	1.06	12	0.45	20.00	3766.00	8420	20240520	-52.38	3545	20241209	13.12	8420	-52.38	20240520	3545	13.12	20241209	8420	-52.38	20240520	3545	13.12	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
39	20241224	110400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-20	5	-0.50	595235675	145957	196.81	4085	4175	3810	5210	2815	4015	4078.16	2.91	0	-11558	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1336	199.75	1.06	12	0.44	20.00	3766.00	8420	20240520	-52.55	3545	20241209	12.69	8420	-52.55	20240520	3545	12.69	20241209	8420	-52.55	20240520	3545	12.69	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
40	20241224	100400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	-5	5	-0.12	525840645	128482	173.25	4085	4175	3810	5210	2815	4015	4092.72	2.91	0	-20089	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1341	200.50	1.06	12	0.38	20.00	3766.00	8420	20240520	-52.38	3545	20241209	13.12	8420	-52.38	20240520	3545	13.12	20241209	8420	-52.38	20240520	3545	13.12	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
41	20241224	090402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	135	2	3.36	193439360	46877	63.21	4085	4175	4075	5210	2815	4015	4126.53	2.91	0	-5180	4091	4052	3996	3957	3901	4072	3977	167	1195	500	2560	5	1	33442000	1388	207.50	1.10	12	0.14	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	8420	-50.71	20240520	3545	17.07	20241209	8420	-50.71	20240520	3545	17.07	20241209	2.08	N	025820	500	167 억		974720	N	N	37	N	00	N
42	20241223	160357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	65	2	1.65	293994850	73474	43.17	3940	4035	3940	5130	2765	3950	4001.34	2.83	0	27788	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1343	200.75	1.07	12	0.22	20.00	3766.00	8420	20240520	-52.32	3545	20241209	13.26	8420	-52.32	20240520	3545	13.26	20241209	8420	-52.32	20240520	3545	13.26	20241209	2.10	N	025820	500	167 억		947538	N	N	37	N	00	N
43	20241223	150400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	70	2	1.77	266221160	66555	39.10	3940	4035	3940	5130	2765	3950	4000.02	2.83	0	25006	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1344	201.00	1.07	12	0.20	20.00	3766.00	8420	20240520	-52.26	3545	20241209	13.40	8420	-52.26	20240520	3545	13.40	20241209	8420	-52.26	20240520	3545	13.40	20241209	2.10	N	025820	500	167 억		947538	N	N	6	N	00	N
44	20241223	140357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	80	2	2.03	236329200	59123	34.73	3940	4035	3940	5130	2765	3950	3997.25	2.83	0	21886	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1348	201.50	1.07	12	0.18	20.00	3766.00	8420	20240520	-52.14	3545	20241209	13.68	8420	-52.14	20240520	3545	13.68	20241209	8420	-52.14	20240520	3545	13.68	20241209	2.10	N	025820	500	167 억		947538	N	N	6	N	00	N
45	20241223	130358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	65	2	1.65	211687745	52996	31.14	3940	4035	3940	5130	2765	3950	3994.41	2.83	0	20521	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1343	200.75	1.07	12	0.16	20.00	3766.00	8420	20240520	-52.32	3545	20241209	13.26	8420	-52.32	20240520	3545	13.26	20241209	8420	-52.32	20240520	3545	13.26	20241209	2.10	N	025820	500	167 억		947538	N	N	6	N	00	N
46	20241223	120359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	85	2	2.15	199163055	49882	29.31	3940	4035	3940	5130	2765	3950	3992.68	2.83	0	20407	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1349	201.75	1.07	12	0.15	20.00	3766.00	8420	20240520	-52.08	3545	20241209	13.82	8420	-52.08	20240520	3545	13.82	20241209	8420	-52.08	20240520	3545	13.82	20241209	2.10	N	025820	500	167 억		947538	N	N	6	N	00	N
47	20241223	110358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	55	2	1.39	138425460	34785	20.44	3940	4015	3940	5130	2765	3950	3979.46	2.83	0	10470	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1339	200.25	1.06	12	0.10	20.00	3766.00	8420	20240520	-52.43	3545	20241209	12.98	8420	-52.43	20240520	3545	12.98	20241209	8420	-52.43	20240520	3545	12.98	20241209	2.10	N	025820	500	167 억		947538	N	N	6	N	00	N
48	20241223	100356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	35	2	0.89	97058870	24444	14.36	3940	4000	3940	5130	2765	3950	3970.66	2.83	0	8447	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1333	199.25	1.06	12	0.07	20.00	3766.00	8420	20240520	-52.67	3545	20241209	12.41	8420	-52.67	20240520	3545	12.41	20241209	8420	-52.67	20240520	3545	12.41	20241209	2.10	N	025820	500	167 억		947538	N	N	6	N	00	N
49	20241223	090358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	40	2	1.01	20644070	5218	3.07	3940	4000	3940	5130	2765	3950	3956.32	2.83	0	1662	4123	4036	3973	3886	3823	4005	3855	167	1180	500	2520	5	1	33442000	1334	199.50	1.06	12	0.02	20.00	3766.00	8420	20240520	-52.61	3545	20241209	12.55	8420	-52.61	20240520	3545	12.55	20241209	8420	-52.61	20240520	3545	12.55	20241209	2.10	N	025820	500	167 억		947538	N	N	6	N	00	N
50	20241220	160355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	-85	5	-2.11	662099530	167690	169.59	4000	4060	3910	5240	2825	4035	3948.35	2.88	0	-15903	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1321	197.50	1.05	12	0.50	20.00	3766.00	8420	20240520	-53.09	3545	20241209	11.42	8420	-53.09	20240520	3545	11.42	20241209	8420	-53.09	20240520	3545	11.42	20241209	2.13	N	025820	500	167 억		964360	N	N	6	N	00	N
51	20241220	150356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	-100	5	-2.48	587200450	148605	150.29	4000	4060	3910	5240	2825	4035	3951.42	2.88	0	-19568	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1316	196.75	1.04	12	0.44	20.00	3766.00	8420	20240520	-53.27	3545	20241209	11.00	8420	-53.27	20240520	3545	11.00	20241209	8420	-53.27	20240520	3545	11.00	20241209	2.13	N	025820	500	167 억		964360	N	N	0	N	00	N
52	20241220	140356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-105	5	-2.60	520781325	131685	133.18	4000	4060	3910	5240	2825	4035	3954.75	2.88	0	-23023	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1314	196.50	1.04	12	0.39	20.00	3766.00	8420	20240520	-53.33	3545	20241209	10.86	8420	-53.33	20240520	3545	10.86	20241209	8420	-53.33	20240520	3545	10.86	20241209	2.13	N	025820	500	167 억		964360	N	N	0	N	00	N
53	20241220	130355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	-100	5	-2.48	407736970	102842	104.01	4000	4060	3930	5240	2825	4035	3964.69	2.88	0	-22146	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1316	196.75	1.04	12	0.31	20.00	3766.00	8420	20240520	-53.27	3545	20241209	11.00	8420	-53.27	20240520	3545	11.00	20241209	8420	-53.27	20240520	3545	11.00	20241209	2.13	N	025820	500	167 억		964360	N	N	0	N	00	N
54	20241220	120355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3945	-90	5	-2.23	339573045	85534	86.50	4000	4060	3935	5240	2825	4035	3970.03	2.88	0	-21527	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1319	197.25	1.05	12	0.26	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	8420	-53.15	20240520	3545	11.28	20241209	8420	-53.15	20240520	3545	11.28	20241209	2.13	N	025820	500	167 억		964360	N	N	0	N	00	N
55	20241220	110354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-60	5	-1.49	274000105	68966	69.75	4000	4060	3935	5240	2825	4035	3972.97	2.88	0	-20129	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1329	198.75	1.06	12	0.21	20.00	3766.00	8420	20240520	-52.79	3545	20241209	12.13	8420	-52.79	20240520	3545	12.13	20241209	8420	-52.79	20240520	3545	12.13	20241209	2.13	N	025820	500	167 억		964360	N	N	0	N	00	N
56	20241220	100355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-45	5	-1.12	202442460	51017	51.59	4000	4060	3935	5240	2825	4035	3968.13	2.88	0	-10983	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1334	199.50	1.06	12	0.15	20.00	3766.00	8420	20240520	-52.61	3545	20241209	12.55	8420	-52.61	20240520	3545	12.55	20241209	8420	-52.61	20240520	3545	12.55	20241209	2.13	N	025820	500	167 억		964360	N	N	0	N	00	N
57	20241220	090356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-45	5	-1.12	49542535	12398	12.54	4000	4060	3960	5240	2825	4035	3996.00	2.88	0	-419	4135	4085	4020	3970	3905	4110	3995	167	1205	500	2580	5	1	33442000	1334	199.50	1.06	12	0.04	20.00	3766.00	8420	20240520	-52.61	3545	20241209	12.55	8420	-52.61	20240520	3545	12.55	20241209	8420	-52.61	20240520	3545	12.55	20241209	2.13	N	025820	500	167 억		964360	N	N	0	N	00	N
58	20241219	160356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-55	5	-1.34	396875460	98532	98.98	3985	4070	3955	5310	2865	4090	4027.88	2.86	0	7802	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1349	201.75	1.07	12	0.29	20.00	3766.00	8420	20240520	-52.08	3545	20241209	13.82	8420	-52.08	20240520	3545	13.82	20241209	8420	-52.08	20240520	3545	13.82	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
59	20241219	150353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4045	-45	5	-1.10	361358735	89726	90.13	3985	4070	3955	5310	2865	4090	4027.36	2.86	0	5862	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1353	202.25	1.07	12	0.27	20.00	3766.00	8420	20240520	-51.96	3545	20241209	14.10	8420	-51.96	20240520	3545	14.10	20241209	8420	-51.96	20240520	3545	14.10	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
60	20241219	140355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-20	5	-0.49	287934355	71562	71.89	3985	4070	3955	5310	2865	4090	4023.56	2.86	0	6053	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1361	203.50	1.08	12	0.21	20.00	3766.00	8420	20240520	-51.66	3545	20241209	14.81	8420	-51.66	20240520	3545	14.81	20241209	8420	-51.66	20240520	3545	14.81	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
61	20241219	130354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	-40	5	-0.98	221190180	55087	55.34	3985	4055	3955	5310	2865	4090	4015.29	2.86	0	6364	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1354	202.50	1.08	12	0.16	20.00	3766.00	8420	20240520	-51.90	3545	20241209	14.25	8420	-51.90	20240520	3545	14.25	20241209	8420	-51.90	20240520	3545	14.25	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
62	20241219	120355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	-40	5	-0.98	193719720	48288	48.51	3985	4050	3955	5310	2865	4090	4011.76	2.86	0	3029	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1354	202.50	1.08	12	0.14	20.00	3766.00	8420	20240520	-51.90	3545	20241209	14.25	8420	-51.90	20240520	3545	14.25	20241209	8420	-51.90	20240520	3545	14.25	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
63	20241219	110354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	-60	5	-1.47	165773820	41360	41.55	3985	4040	3955	5310	2865	4090	4008.07	2.86	0	-726	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1348	201.50	1.07	12	0.12	20.00	3766.00	8420	20240520	-52.14	3545	20241209	13.68	8420	-52.14	20240520	3545	13.68	20241209	8420	-52.14	20240520	3545	13.68	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
64	20241219	100351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4025	-65	5	-1.59	113447460	28343	28.47	3985	4040	3955	5310	2865	4090	4002.66	2.86	0	4170	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1346	201.25	1.07	12	0.08	20.00	3766.00	8420	20240520	-52.20	3545	20241209	13.54	8420	-52.20	20240520	3545	13.54	20241209	8420	-52.20	20240520	3545	13.54	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
65	20241219	090355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4005	-85	5	-2.08	27529870	6919	6.95	3985	4040	3955	5310	2865	4090	3978.88	2.86	0	-2458	4160	4125	4080	4045	4000	4142	4062	167	1220	500	2610	5	1	33442000	1339	200.25	1.06	12	0.02	20.00	3766.00	8420	20240520	-52.43	3545	20241209	12.98	8420	-52.43	20240520	3545	12.98	20241209	8420	-52.43	20240520	3545	12.98	20241209	2.17	N	025820	500	167 억		955077	N	N	27	N	00	N
66	20241218	160353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	399252965	98132	52.79	4065	4115	4035	5340	2880	4110	4068.52	2.84	0	5811	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1368	204.50	1.09	12	0.29	20.00	3766.00	8420	20240520	-51.43	3545	20241209	15.37	8420	-51.43	20240520	3545	15.37	20241209	8420	-51.43	20240520	3545	15.37	20241209	2.22	N	025820	500	167 억		949374	N	N	27	N	00	N
67	20241218	150355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-35	5	-0.85	383565430	94291	50.72	4065	4115	4035	5340	2880	4110	4067.89	2.84	0	4175	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1363	203.75	1.08	12	0.28	20.00	3766.00	8420	20240520	-51.60	3545	20241209	14.95	8420	-51.60	20240520	3545	14.95	20241209	8420	-51.60	20240520	3545	14.95	20241209	2.22	N	025820	500	167 억		949374	N	N	1	N	00	N
68	20241218	140353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	323497520	79570	42.81	4065	4115	4035	5340	2880	4110	4065.57	2.84	0	-3697	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1368	204.50	1.09	12	0.24	20.00	3766.00	8420	20240520	-51.43	3545	20241209	15.37	8420	-51.43	20240520	3545	15.37	20241209	8420	-51.43	20240520	3545	15.37	20241209	2.22	N	025820	500	167 억		949374	N	N	1	N	00	N
69	20241218	130354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-45	5	-1.09	270044615	66419	35.73	4065	4115	4035	5340	2880	4110	4065.77	2.84	0	-11590	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1359	203.25	1.08	12	0.20	20.00	3766.00	8420	20240520	-51.72	3545	20241209	14.67	8420	-51.72	20240520	3545	14.67	20241209	8420	-51.72	20240520	3545	14.67	20241209	2.22	N	025820	500	167 억		949374	N	N	1	N	00	N
70	20241218	120355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4045	-65	5	-1.58	223947090	55041	29.61	4065	4115	4035	5340	2880	4110	4068.73	2.84	0	-10715	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1353	202.25	1.07	12	0.16	20.00	3766.00	8420	20240520	-51.96	3545	20241209	14.10	8420	-51.96	20240520	3545	14.10	20241209	8420	-51.96	20240520	3545	14.10	20241209	2.22	N	025820	500	167 억		949374	N	N	1	N	00	N
71	20241218	110355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-35	5	-0.85	152934755	37501	20.17	4065	4115	4060	5340	2880	4110	4078.15	2.84	0	-11799	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1363	203.75	1.08	12	0.11	20.00	3766.00	8420	20240520	-51.60	3545	20241209	14.95	8420	-51.60	20240520	3545	14.95	20241209	8420	-51.60	20240520	3545	14.95	20241209	2.22	N	025820	500	167 억		949374	N	N	1	N	00	N
72	20241218	100354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-25	5	-0.61	97829195	23959	12.89	4065	4115	4060	5340	2880	4110	4083.19	2.84	0	-4538	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1366	204.25	1.08	12	0.07	20.00	3766.00	8420	20240520	-51.48	3545	20241209	15.23	8420	-51.48	20240520	3545	15.23	20241209	8420	-51.48	20240520	3545	15.23	20241209	2.22	N	025820	500	167 억		949374	N	N	1	N	00	N
73	20241218	090355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-15	5	-0.36	18971350	4645	2.50	4065	4105	4065	5340	2880	4110	4084.25	2.84	0	1516	4186	4147	4106	4067	4026	4127	4047	167	1230	500	2630	5	1	33442000	1369	204.75	1.09	12	0.01	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	8420	-51.37	20240520	3545	15.51	20241209	8420	-51.37	20240520	3545	15.51	20241209	2.22	N	025820	500	167 억		949374	N	N	1	N	00	N
74	20241217	160352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-40	5	-0.96	753339810	183892	68.87	4145	4145	4065	5390	2905	4150	4096.64	2.73	0	37748	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1374	205.50	1.09	12	0.55	20.00	3766.00	8420	20240520	-51.19	3545	20241209	15.94	8420	-51.19	20240520	3545	15.94	20241209	8420	-51.19	20240520	3545	15.94	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
75	20241217	150353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-70	5	-1.69	715646370	174677	65.42	4145	4145	4065	5390	2905	4150	4096.97	2.73	0	37171	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1364	204.00	1.08	12	0.52	20.00	3766.00	8420	20240520	-51.54	3545	20241209	15.09	8420	-51.54	20240520	3545	15.09	20241209	8420	-51.54	20240520	3545	15.09	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
76	20241217	140355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-40	5	-0.96	659278035	160893	60.25	4145	4145	4065	5390	2905	4150	4097.62	2.73	0	37419	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1374	205.50	1.09	12	0.48	20.00	3766.00	8420	20240520	-51.19	3545	20241209	15.94	8420	-51.19	20240520	3545	15.94	20241209	8420	-51.19	20240520	3545	15.94	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
77	20241217	130347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-85	5	-2.05	495013315	120662	45.19	4145	4145	4065	5390	2905	4150	4102.48	2.73	0	6650	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1359	203.25	1.08	12	0.36	20.00	3766.00	8420	20240520	-51.72	3545	20241209	14.67	8420	-51.72	20240520	3545	14.67	20241209	8420	-51.72	20240520	3545	14.67	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
78	20241217	120353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-65	5	-1.57	385394980	93759	35.11	4145	4145	4075	5390	2905	4150	4110.49	2.73	0	3126	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1366	204.25	1.08	12	0.28	20.00	3766.00	8420	20240520	-51.48	3545	20241209	15.23	8420	-51.48	20240520	3545	15.23	20241209	8420	-51.48	20240520	3545	15.23	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
79	20241217	110353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-50	5	-1.20	341728740	83087	31.12	4145	4145	4075	5390	2905	4150	4112.90	2.73	0	4845	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1371	205.00	1.09	12	0.25	20.00	3766.00	8420	20240520	-51.31	3545	20241209	15.66	8420	-51.31	20240520	3545	15.66	20241209	8420	-51.31	20240520	3545	15.66	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
80	20241217	100346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-45	5	-1.08	292297795	71034	26.60	4145	4145	4075	5390	2905	4150	4114.90	2.73	0	368	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1373	205.25	1.09	12	0.21	20.00	3766.00	8420	20240520	-51.25	3545	20241209	15.80	8420	-51.25	20240520	3545	15.80	20241209	8420	-51.25	20240520	3545	15.80	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
81	20241217	090353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-40	5	-0.96	9474805	2302	0.86	4145	4145	4075	5390	2905	4150	4115.90	2.73	0	-965	4250	4200	4145	4095	4040	4225	4120	167	1240	500	2650	5	1	33442000	1374	205.50	1.09	12	0.01	20.00	3766.00	8420	20240520	-51.19	3545	20241209	15.94	8420	-51.19	20240520	3545	15.94	20241209	8420	-51.19	20240520	3545	15.94	20241209	2.23	N	025820	500	167 억		913916	N	N	1	N	00	N
82	20241216	160352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	65	2	1.59	1104538200	266261	174.80	4140	4195	4090	5310	2860	4085	4148.33	2.61	0	35803	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1388	207.50	1.10	12	0.80	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	8420	-50.71	20240520	3545	17.07	20241209	8420	-50.71	20240520	3545	17.07	20241209	2.21	N	025820	500	167 억		872230	N	N	1	N	00	N
83	20241216	150352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	70	2	1.71	1055788865	254504	167.08	4140	4195	4090	5310	2860	4085	4148.42	2.61	0	37823	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1390	207.75	1.10	12	0.76	20.00	3766.00	8420	20240520	-50.65	3545	20241209	17.21	8420	-50.65	20240520	3545	17.21	20241209	8420	-50.65	20240520	3545	17.21	20241209	2.21	N	025820	500	167 억		872230	N	N	35	N	00	N
84	20241216	140351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	50	2	1.22	780022940	187761	123.26	4140	4195	4090	5310	2860	4085	4154.34	2.61	0	5054	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1383	206.75	1.10	12	0.56	20.00	3766.00	8420	20240520	-50.89	3545	20241209	16.64	8420	-50.89	20240520	3545	16.64	20241209	8420	-50.89	20240520	3545	16.64	20241209	2.21	N	025820	500	167 억		872230	N	N	35	N	00	N
85	20241216	130353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	60	2	1.47	748804365	180203	118.30	4140	4195	4090	5310	2860	4085	4155.34	2.61	0	6086	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1386	207.25	1.10	12	0.54	20.00	3766.00	8420	20240520	-50.77	3545	20241209	16.93	8420	-50.77	20240520	3545	16.93	20241209	8420	-50.77	20240520	3545	16.93	20241209	2.21	N	025820	500	167 억		872230	N	N	35	N	00	N
86	20241216	120353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	80	2	1.96	618102075	148776	97.67	4140	4195	4090	5310	2860	4085	4154.58	2.61	0	15711	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1393	208.25	1.11	12	0.44	20.00	3766.00	8420	20240520	-50.53	3545	20241209	17.49	8420	-50.53	20240520	3545	17.49	20241209	8420	-50.53	20240520	3545	17.49	20241209	2.21	N	025820	500	167 억		872230	N	N	35	N	00	N
87	20241216	110352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	70	2	1.71	389924595	94082	61.76	4140	4165	4090	5310	2860	4085	4144.52	2.61	0	8975	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1390	207.75	1.10	12	0.28	20.00	3766.00	8420	20240520	-50.65	3545	20241209	17.21	8420	-50.65	20240520	3545	17.21	20241209	8420	-50.65	20240520	3545	17.21	20241209	2.21	N	025820	500	167 억		872230	N	N	35	N	00	N
88	20241216	100353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	75	2	1.84	232567535	56161	36.87	4140	4165	4090	5310	2860	4085	4141.09	2.61	0	13843	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1391	208.00	1.10	12	0.17	20.00	3766.00	8420	20240520	-50.59	3545	20241209	17.35	8420	-50.59	20240520	3545	17.35	20241209	8420	-50.59	20240520	3545	17.35	20241209	2.21	N	025820	500	167 억		872230	N	N	35	N	00	N
89	20241216	090353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	35	2	0.86	18063575	4387	2.88	4140	4140	4090	5310	2860	4085	4117.52	2.61	0	496	4168	4126	4098	4056	4028	4112	4042	167	1225	500	2610	5	1	33442000	1378	206.00	1.09	12	0.01	20.00	3766.00	8420	20240520	-51.07	3545	20241209	16.22	8420	-51.07	20240520	3545	16.22	20241209	8420	-51.07	20240520	3545	16.22	20241209	2.21	N	025820	500	167 억		872230	N	N	35	N	00	N
90	20241213	160346	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-65	5	-1.57	609266535	149016	56.78	4095	4140	4070	5390	2905	4150	4088.60	2.61	0	-766	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1366	204.25	1.08	12	0.45	20.00	3766.00	8420	20240520	-51.48	3545	20241209	15.23	8420	-51.48	20240520	3545	15.23	20241209	8420	-51.48	20240520	3545	15.23	20241209	2.27	N	025820	500	167 억		873693	N	N	35	N	01	N
91	20241213	150351	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-75	5	-1.81	578843745	141564	53.94	4095	4140	4070	5390	2905	4150	4088.92	2.61	0	1880	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1363	203.75	1.08	12	0.42	20.00	3766.00	8420	20240520	-51.60	3545	20241209	14.95	8420	-51.60	20240520	3545	14.95	20241209	8420	-51.60	20240520	3545	14.95	20241209	2.27	N	025820	500	167 억		873693	N	N	0	N	01	N
92	20241213	140353	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-45	5	-1.08	459572650	112387	42.82	4095	4140	4070	5390	2905	4150	4089.20	2.61	0	15648	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1373	205.25	1.09	12	0.34	20.00	3766.00	8420	20240520	-51.25	3545	20241209	15.80	8420	-51.25	20240520	3545	15.80	20241209	8420	-51.25	20240520	3545	15.80	20241209	2.27	N	025820	500	167 억		873693	N	N	0	N	01	N
93	20241213	130353	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-55	5	-1.33	408488535	99936	38.08	4095	4140	4070	5390	2905	4150	4087.50	2.61	0	14475	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1369	204.75	1.09	12	0.30	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	8420	-51.37	20240520	3545	15.51	20241209	8420	-51.37	20240520	3545	15.51	20241209	2.27	N	025820	500	167 억		873693	N	N	0	N	01	N
94	20241213	120353	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-65	5	-1.57	353534290	86512	32.97	4095	4140	4070	5390	2905	4150	4086.53	2.61	0	14836	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1366	204.25	1.08	12	0.26	20.00	3766.00	8420	20240520	-51.48	3545	20241209	15.23	8420	-51.48	20240520	3545	15.23	20241209	8420	-51.48	20240520	3545	15.23	20241209	2.27	N	025820	500	167 억		873693	N	N	0	N	01	N
95	20241213	110351	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-55	5	-1.33	294753775	72107	27.48	4095	4140	4070	5390	2905	4150	4087.73	2.61	0	14311	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1369	204.75	1.09	12	0.22	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	8420	-51.37	20240520	3545	15.51	20241209	8420	-51.37	20240520	3545	15.51	20241209	2.27	N	025820	500	167 억		873693	N	N	0	N	01	N
96	20241213	100351	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-65	5	-1.57	203841905	49857	19.00	4095	4140	4070	5390	2905	4150	4088.53	2.61	0	6221	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1366	204.25	1.08	12	0.15	20.00	3766.00	8420	20240520	-51.48	3545	20241209	15.23	8420	-51.48	20240520	3545	15.23	20241209	8420	-51.48	20240520	3545	15.23	20241209	2.27	N	025820	500	167 억		873693	N	N	0	N	01	N
97	20241213	090352	54	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-10	5	-0.24	40233095	9826	3.74	4095	4140	4080	5390	2905	4150	4094.55	2.61	0	3145	4246	4197	4121	4072	3996	4222	4097	167	1240	500	2650	5	1	33442000	1384	207.00	1.10	12	0.03	20.00	3766.00	8420	20240520	-50.83	3545	20241209	16.78	8420	-50.83	20240520	3545	16.78	20241209	8420	-50.83	20240520	3545	16.78	20241209	2.27	N	025820	500	167 억		873693	N	N	0	N	01	N
98	20241212	160351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	45	2	1.10	1024578165	249430	80.75	4050	4170	4045	5330	2875	4105	4107.64	2.41	0	66332	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1388	207.50	1.10	12	0.75	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	8420	-50.71	20240520	3545	17.07	20241209	8420	-50.71	20240520	3545	17.07	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
99	20241212	150351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	30	2	0.73	912913135	222495	72.03	4050	4170	4045	5330	2875	4105	4103.07	2.41	0	64079	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1383	206.75	1.10	12	0.67	20.00	3766.00	8420	20240520	-50.89	3545	20241209	16.64	8420	-50.89	20240520	3545	16.64	20241209	8420	-50.89	20240520	3545	16.64	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
100	20241212	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-5	5	-0.12	839278250	204613	66.24	4050	4170	4045	5330	2875	4105	4101.78	2.41	0	61402	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1371	205.00	1.09	12	0.61	20.00	3766.00	8420	20240520	-51.31	3545	20241209	15.66	8420	-51.31	20240520	3545	15.66	20241209	8420	-51.31	20240520	3545	15.66	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
101	20241212	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-5	5	-0.12	795459225	193914	62.78	4050	4170	4045	5330	2875	4105	4102.12	2.41	0	59152	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1371	205.00	1.09	12	0.58	20.00	3766.00	8420	20240520	-51.31	3545	20241209	15.66	8420	-51.31	20240520	3545	15.66	20241209	8420	-51.31	20240520	3545	15.66	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
102	20241212	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	5	2	0.12	537827720	131466	42.56	4050	4125	4045	5330	2875	4105	4091.00	2.41	0	55844	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1374	205.50	1.09	12	0.39	20.00	3766.00	8420	20240520	-51.19	3545	20241209	15.94	8420	-51.19	20240520	3545	15.94	20241209	8420	-51.19	20240520	3545	15.94	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
103	20241212	110348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-15	5	-0.37	382733800	93615	30.31	4050	4115	4045	5330	2875	4105	4088.38	2.41	0	39459	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1368	204.50	1.09	12	0.28	20.00	3766.00	8420	20240520	-51.43	3545	20241209	15.37	8420	-51.43	20240520	3545	15.37	20241209	8420	-51.43	20240520	3545	15.37	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
104	20241212	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	10	2	0.24	302452430	74021	23.96	4050	4115	4045	5330	2875	4105	4086.04	2.41	0	31303	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1376	205.75	1.09	12	0.22	20.00	3766.00	8420	20240520	-51.13	3545	20241209	16.08	8420	-51.13	20240520	3545	16.08	20241209	8420	-51.13	20240520	3545	16.08	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
105	20241212	090350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	-40	5	-0.97	18120805	4458	1.44	4050	4105	4050	5330	2875	4105	4064.78	2.41	0	135	4248	4176	4068	3996	3888	4212	4032	167	1225	500	2620	5	1	33442000	1359	203.25	1.08	12	0.01	20.00	3766.00	8420	20240520	-51.72	3545	20241209	14.67	8420	-51.72	20240520	3545	14.67	20241209	8420	-51.72	20240520	3545	14.67	20241209	2.36	N	025820	500	167 억		806448	N	N	0	N	00	N
106	20241211	160347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	195	2	4.99	1244496405	305501	97.19	3990	4140	3960	5080	2740	3910	4073.65	2.13	0	91743	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1373	205.25	1.09	12	0.91	20.00	3766.00	8420	20240520	-51.25	3545	20241209	15.80	8420	-51.25	20240520	3545	15.80	20241209	8420	-51.25	20240520	3545	15.80	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
107	20241211	150302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	195	2	4.99	1195836770	293642	93.42	3990	4140	3960	5080	2740	3910	4072.52	2.13	0	86437	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1373	205.25	1.09	12	0.88	20.00	3766.00	8420	20240520	-51.25	3545	20241209	15.80	8420	-51.25	20240520	3545	15.80	20241209	8420	-51.25	20240520	3545	15.80	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
108	20241211	140349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	175	2	4.48	1122598335	275774	87.74	3990	4140	3960	5080	2740	3910	4070.81	2.13	0	80158	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1366	204.25	1.08	12	0.82	20.00	3766.00	8420	20240520	-51.48	3545	20241209	15.23	8420	-51.48	20240520	3545	15.23	20241209	8420	-51.48	20240520	3545	15.23	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
109	20241211	130350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	160	2	4.09	1031785500	253489	80.65	3990	4140	3960	5080	2740	3910	4070.44	2.13	0	69692	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1361	203.50	1.08	12	0.76	20.00	3766.00	8420	20240520	-51.66	3545	20241209	14.81	8420	-51.66	20240520	3545	14.81	20241209	8420	-51.66	20240520	3545	14.81	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
110	20241211	120352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	170	2	4.35	979080360	240511	76.52	3990	4140	3960	5080	2740	3910	4070.94	2.13	0	60215	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1364	204.00	1.08	12	0.72	20.00	3766.00	8420	20240520	-51.54	3545	20241209	15.09	8420	-51.54	20240520	3545	15.09	20241209	8420	-51.54	20240520	3545	15.09	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
111	20241211	110349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	185	2	4.73	853029680	209509	66.65	3990	4140	3960	5080	2740	3910	4071.69	2.13	0	60372	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1369	204.75	1.09	12	0.63	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	8420	-51.37	20240520	3545	15.51	20241209	8420	-51.37	20240520	3545	15.51	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
112	20241211	100350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	185	2	4.73	701769520	172511	54.88	3990	4140	3960	5080	2740	3910	4068.12	2.13	0	41782	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1369	204.75	1.09	12	0.52	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	8420	-51.37	20240520	3545	15.51	20241209	8420	-51.37	20240520	3545	15.51	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
113	20241211	090351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	85	2	2.17	59396180	14907	4.74	3990	4000	3960	5080	2740	3910	3985.26	2.13	0	5543	4156	4032	3796	3672	3436	4095	3735	167	1170	500	2500	5	1	33442000	1336	199.75	1.06	12	0.04	20.00	3766.00	8420	20240520	-52.55	3545	20241209	12.69	8420	-52.55	20240520	3545	12.69	20241209	8420	-52.55	20240520	3545	12.69	20241209	2.54	N	025820	500	167 억		713495	N	N	1	N	00	N
114	20241210	160348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3910	350	2	9.83	1194337870	313027	81.22	3560	3920	3560	4625	2495	3560	3816.73	1.61	0	173873	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1308	195.50	1.04	12	0.94	20.00	3766.00	8420	20240520	-53.56	3545	20241209	10.30	8420	-53.56	20240520	3545	10.30	20241209	8420	-53.56	20240520	3545	10.30	20241209	2.64	N	025820	500	167 억		538986	N	N	1	N	00	N
115	20241210	150348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3890	330	2	9.27	1078538120	283400	73.53	3560	3915	3560	4625	2495	3560	3807.11	1.61	0	154753	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1301	194.50	1.03	12	0.85	20.00	3766.00	8420	20240520	-53.80	3545	20241209	9.73	8420	-53.80	20240520	3545	9.73	20241209	8420	-53.80	20240520	3545	9.73	20241209	2.64	N	025820	500	167 억		538986	N	N	0	N	00	N
116	20241210	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3915	355	2	9.97	998596495	262906	68.21	3560	3915	3560	4625	2495	3560	3799.76	1.61	0	138307	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1309	195.75	1.04	12	0.79	20.00	3766.00	8420	20240520	-53.50	3545	20241209	10.44	8420	-53.50	20240520	3545	10.44	20241209	8420	-53.50	20240520	3545	10.44	20241209	2.64	N	025820	500	167 억		538986	N	N	0	N	00	N
117	20241210	130347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	320	2	8.99	923241125	243580	63.20	3560	3905	3560	4625	2495	3560	3791.82	1.61	0	127762	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1298	194.00	1.03	12	0.73	20.00	3766.00	8420	20240520	-53.92	3545	20241209	9.45	8420	-53.92	20240520	3545	9.45	20241209	8420	-53.92	20240520	3545	9.45	20241209	2.64	N	025820	500	167 억		538986	N	N	0	N	00	N
118	20241210	120347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3870	310	2	8.71	772761990	204757	53.13	3560	3900	3560	4625	2495	3560	3775.73	1.61	0	99039	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1294	193.50	1.03	12	0.61	20.00	3766.00	8420	20240520	-54.04	3545	20241209	9.17	8420	-54.04	20240520	3545	9.17	20241209	8420	-54.04	20240520	3545	9.17	20241209	2.64	N	025820	500	167 억		538986	N	N	0	N	00	N
119	20241210	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3850	290	2	8.15	591699645	158008	41.00	3560	3850	3560	4625	2495	3560	3746.64	1.61	0	77027	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1288	192.50	1.02	12	0.47	20.00	3766.00	8420	20240520	-54.28	3545	20241209	8.60	8420	-54.28	20240520	3545	8.60	20241209	8420	-54.28	20240520	3545	8.60	20241209	2.64	N	025820	500	167 억		538986	N	N	0	N	00	N
120	20241210	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3815	255	2	7.16	445596270	119844	31.10	3560	3830	3560	4625	2495	3560	3720.28	1.61	0	53697	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1276	190.75	1.01	12	0.36	20.00	3766.00	8420	20240520	-54.69	3545	20241209	7.62	8420	-54.69	20240520	3545	7.62	20241209	8420	-54.69	20240520	3545	7.62	20241209	2.64	N	025820	500	167 억		538986	N	N	0	N	00	N
121	20241210	090350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3680	120	2	3.37	101001610	27898	7.24	3560	3680	3560	4625	2495	3560	3624.07	1.61	0	9835	3863	3711	3628	3476	3393	3670	3435	167	1065	500	2270	5	1	33442000	1231	184.00	0.98	12	0.08	20.00	3766.00	8420	20240520	-56.29	3545	20241209	3.81	8420	-56.29	20240520	3545	3.81	20241209	8420	-56.29	20240520	3545	3.81	20241209	2.64	N	025820	500	167 억		538986	N	N	0	N	00	N
122	20241209	160345	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3560	-300	5	-7.77	1339207170	370820	88.30	3720	3780	3545	5010	2705	3860	3611.57	1.56	0	15482	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1191	178.00	0.95	12	1.11	20.00	3766.00	8420	20240520	-57.72	3545	20241209	0.42	8420	-57.72	20240520	3545	0.42	20241209	8420	-57.72	20240520	3545	0.42	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
123	20241209	150348	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3565	-295	5	-7.64	1194771100	330281	78.64	3720	3780	3545	5010	2705	3860	3617.43	1.56	0	5265	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1192	178.25	0.95	12	0.99	20.00	3766.00	8420	20240520	-57.66	3545	20241209	0.56	8420	-57.66	20240520	3545	0.56	20241209	8420	-57.66	20240520	3545	0.56	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
124	20241209	140347	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3595	-265	5	-6.87	981393740	270438	64.39	3720	3780	3570	5010	2705	3860	3628.90	1.56	0	-8437	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1202	179.75	0.95	12	0.81	20.00	3766.00	8420	20240520	-57.30	3570	20241209	0.70	8420	-57.30	20240520	3570	0.70	20241209	8420	-57.30	20240520	3570	0.70	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
125	20241209	130348	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3595	-265	5	-6.87	832083705	228843	54.49	3720	3780	3595	5010	2705	3860	3636.04	1.56	0	-20840	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1202	179.75	0.95	12	0.68	20.00	3766.00	8420	20240520	-57.30	3595	20241209	0.00	8420	-57.30	20240520	3595	0.00	20241209	8420	-57.30	20240520	3595	0.00	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
126	20241209	120347	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3605	-255	5	-6.61	679234165	186426	44.39	3720	3780	3600	5010	2705	3860	3643.44	1.56	0	-12533	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1206	180.25	0.96	12	0.56	20.00	3766.00	8420	20240520	-57.19	3600	20241209	0.14	8420	-57.19	20240520	3600	0.14	20241209	8420	-57.19	20240520	3600	0.14	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
127	20241209	110348	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3625	-235	5	-6.09	530663345	145300	34.60	3720	3780	3605	5010	2705	3860	3652.18	1.56	0	-3884	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1212	181.25	0.96	12	0.43	20.00	3766.00	8420	20240520	-56.95	3605	20241209	0.55	8420	-56.95	20240520	3605	0.55	20241209	8420	-56.95	20240520	3605	0.55	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
128	20241209	100347	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3655	-205	5	-5.31	438179855	119829	28.53	3720	3780	3605	5010	2705	3860	3656.69	1.56	0	2091	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1222	182.75	0.97	12	0.36	20.00	3766.00	8420	20240520	-56.59	3605	20241209	1.39	8420	-56.59	20240520	3605	1.39	20241209	8420	-56.59	20240520	3605	1.39	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
129	20241209	090345	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3700	-160	5	-4.15	98359195	26556	6.32	3720	3780	3620	5010	2705	3860	3703.78	1.56	0	-3442	4113	3986	3883	3756	3653	3935	3705	167	1150	500	2470	5	1	33442000	1237	185.00	0.98	12	0.08	20.00	3766.00	8420	20240520	-56.06	3620	20241209	2.21	8420	-56.06	20240520	3620	2.21	20241209	8420	-56.06	20240520	3620	2.21	20241209	2.70	N	025820	500	167 억		522631	N	N	0	N	00	N
130	20241206	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3860	-175	5	-4.34	1612710080	416341	140.73	3965	4010	3780	5240	2825	4035	3873.53	1.61	0	-13803	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1291	193.00	1.02	12	1.24	20.00	3766.00	8420	20240520	-54.16	3710	20231129	4.04	8420	-54.16	20240520	3720	3.76	20241115	8420	-54.16	20240520	3720	3.76	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
131	20241206	150345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3890	-145	5	-3.59	1561752935	403159	136.27	3965	4010	3780	5240	2825	4035	3873.79	1.61	0	-14386	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1301	194.50	1.03	12	1.21	20.00	3766.00	8420	20240520	-53.80	3710	20231129	4.85	8420	-53.80	20240520	3720	4.57	20241115	8420	-53.80	20240520	3720	4.57	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
132	20241206	140344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3865	-170	5	-4.21	1421893565	367050	124.07	3965	4010	3780	5240	2825	4035	3873.84	1.61	0	-29904	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1293	193.25	1.03	12	1.10	20.00	3766.00	8420	20240520	-54.10	3710	20231129	4.18	8420	-54.10	20240520	3720	3.90	20241115	8420	-54.10	20240520	3720	3.90	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
133	20241206	130345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3825	-210	5	-5.20	1314285985	339061	114.61	3965	4010	3780	5240	2825	4035	3876.25	1.61	0	-30749	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1279	191.25	1.02	12	1.01	20.00	3766.00	8420	20240520	-54.57	3710	20231129	3.10	8420	-54.57	20240520	3720	2.82	20241115	8420	-54.57	20240520	3720	2.82	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
134	20241206	120342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3850	-185	5	-4.58	1190213000	306827	103.71	3965	4010	3780	5240	2825	4035	3879.10	1.61	0	-22215	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1288	192.50	1.02	12	0.92	20.00	3766.00	8420	20240520	-54.28	3710	20231129	3.77	8420	-54.28	20240520	3720	3.49	20241115	8420	-54.28	20240520	3720	3.49	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
135	20241206	110345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3820	-215	5	-5.33	1060574385	273189	92.34	3965	4010	3780	5240	2825	4035	3882.20	1.61	0	-29164	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1277	191.00	1.01	12	0.82	20.00	3766.00	8420	20240520	-54.63	3710	20231129	2.96	8420	-54.63	20240520	3720	2.69	20241115	8420	-54.63	20240520	3720	2.69	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
136	20241206	100342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3895	-140	5	-3.47	493681815	125319	42.36	3965	4010	3885	5240	2825	4035	3939.40	1.61	0	1899	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1303	194.75	1.03	12	0.37	20.00	3766.00	8420	20240520	-53.74	3710	20231129	4.99	8420	-53.74	20240520	3720	4.70	20241115	8420	-53.74	20240520	3720	4.70	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
137	20241206	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-50	5	-1.24	53855105	13543	4.58	3965	4010	3960	5240	2825	4035	3976.60	1.61	0	6091	4135	4085	4055	4005	3975	4070	3990	167	1205	500	2580	5	1	33442000	1333	199.25	1.06	12	0.04	20.00	3766.00	8420	20240520	-52.67	3710	20231129	7.41	8420	-52.67	20240520	3720	7.12	20241115	8420	-52.67	20240520	3720	7.12	20241115	2.26	N	025820	500	167 억		537710	N	N	0	N	00	N
138	20241205	160338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	-90	5	-2.18	1097453215	270707	15.35	4055	4105	4025	5360	2890	4125	4054.14	1.53	0	26868	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1349	201.75	1.07	12	0.81	20.00	3766.00	8420	20240520	-52.08	3710	20231128	8.76	8420	-52.08	20240520	3720	8.47	20241115	8420	-52.08	20240520	3720	8.47	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
139	20241205	150342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	-80	5	-1.94	955705185	235551	13.36	4055	4105	4025	5360	2890	4125	4057.29	1.53	0	23206	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1353	202.25	1.07	12	0.70	20.00	3766.00	8420	20240520	-51.96	3710	20231128	9.03	8420	-51.96	20240520	3720	8.74	20241115	8420	-51.96	20240520	3720	8.74	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
140	20241205	140340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	-55	5	-1.33	730497080	179918	10.20	4055	4105	4025	5360	2890	4125	4060.13	1.53	0	25073	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1361	203.50	1.08	12	0.54	20.00	3766.00	8420	20240520	-51.66	3710	20231128	9.70	8420	-51.66	20240520	3720	9.41	20241115	8420	-51.66	20240520	3720	9.41	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
141	20241205	130340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	-70	5	-1.70	674569885	166142	9.42	4055	4105	4025	5360	2890	4125	4060.16	1.53	0	25073	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1356	202.75	1.08	12	0.50	20.00	3766.00	8420	20240520	-51.84	3710	20231128	9.30	8420	-51.84	20240520	3720	9.01	20241115	8420	-51.84	20240520	3720	9.01	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
142	20241205	120341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-50	5	-1.21	603527685	148691	8.43	4055	4105	4025	5360	2890	4125	4058.89	1.53	0	34411	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1363	203.75	1.08	12	0.44	20.00	3766.00	8420	20240520	-51.60	3710	20231128	9.84	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3720	9.54	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
143	20241205	110339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	-55	5	-1.33	559107355	137784	7.81	4055	4105	4025	5360	2890	4125	4057.81	1.53	0	33715	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1361	203.50	1.08	12	0.41	20.00	3766.00	8420	20240520	-51.66	3710	20231128	9.70	8420	-51.66	20240520	3720	9.41	20241115	8420	-51.66	20240520	3720	9.41	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
144	20241205	100338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4060	-65	5	-1.58	437382315	107785	6.11	4055	4105	4025	5360	2890	4125	4057.85	1.53	0	20285	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1358	203.00	1.08	12	0.32	20.00	3766.00	8420	20240520	-51.78	3710	20231128	9.43	8420	-51.78	20240520	3720	9.14	20241115	8420	-51.78	20240520	3720	9.14	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
145	20241205	090340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	-55	5	-1.33	37391900	9184	0.52	4055	4105	4055	5360	2890	4125	4070.83	1.53	0	2065	4618	4371	4223	3976	3828	4297	3902	167	1235	500	2640	5	1	33442000	1361	203.50	1.08	12	0.03	20.00	3766.00	8420	20240520	-51.66	3710	20231128	9.70	8420	-51.66	20240520	3720	9.41	20241115	8420	-51.66	20240520	3720	9.41	20241115	2.26	N	025820	500	167 억		510870	N	N	0	N	00	N
146	20241204	160334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	60	2	1.48	7376750360	1733114	359.58	4405	4470	4075	5280	2850	4065	4256.59	2.75	0	-410033	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1379	206.25	1.10	12	5.18	20.00	3766.00	8420	20240520	-51.01	3710	20231128	11.19	8420	-51.01	20240520	3720	10.89	20241115	8420	-51.01	20240520	3720	10.89	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
147	20241204	150336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	60	2	1.48	7160466945	1680634	348.69	4405	4470	4075	5280	2850	4065	4260.77	2.75	0	-410775	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1379	206.25	1.10	12	5.03	20.00	3766.00	8420	20240520	-51.01	3710	20231128	11.19	8420	-51.01	20240520	3720	10.89	20241115	8420	-51.01	20240520	3720	10.89	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
148	20241204	140334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	85	2	2.09	6873675695	1611230	334.29	4405	4470	4075	5280	2850	4065	4266.31	2.75	0	-408683	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1388	207.50	1.10	12	4.82	20.00	3766.00	8420	20240520	-50.71	3710	20231128	11.86	8420	-50.71	20240520	3720	11.56	20241115	8420	-50.71	20240520	3720	11.56	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
149	20241204	130335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	150	2	3.69	6607903915	1547563	321.08	4405	4470	4075	5280	2850	4065	4270.09	2.75	0	-398582	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1410	210.75	1.12	12	4.63	20.00	3766.00	8420	20240520	-49.94	3710	20231128	13.61	8420	-49.94	20240520	3720	13.31	20241115	8420	-49.94	20240520	3720	13.31	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
150	20241204	120333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	70	2	1.72	5214957635	1217668	252.63	4405	4470	4075	5280	2850	4065	4283.03	2.75	0	-349836	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1383	206.75	1.10	12	3.64	20.00	3766.00	8420	20240520	-50.89	3710	20231128	11.46	8420	-50.89	20240520	3720	11.16	20241115	8420	-50.89	20240520	3720	11.16	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
151	20241204	110327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4130	65	2	1.60	4924711490	1147083	237.99	4405	4470	4125	5280	2850	4065	4293.57	2.75	0	-350613	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1381	206.50	1.10	12	3.43	20.00	3766.00	8420	20240520	-50.95	3710	20231128	11.32	8420	-50.95	20240520	3720	11.02	20241115	8420	-50.95	20240520	3720	11.02	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
152	20241204	100328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	115	2	2.83	4591842030	1067062	221.39	4405	4470	4125	5280	2850	4065	4303.62	2.75	0	-316276	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1398	209.00	1.11	12	3.19	20.00	3766.00	8420	20240520	-50.36	3710	20231128	12.67	8420	-50.36	20240520	3720	12.37	20241115	8420	-50.36	20240520	3720	12.37	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
153	20241204	090333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	280	2	6.89	1941377810	443632	92.04	4405	4470	4340	5280	2850	4065	4377.25	2.75	0	-159688	4308	4186	4028	3906	3748	4247	3967	167	1215	500	2600	5	1	33442000	1453	217.25	1.15	12	1.33	20.00	3766.00	8420	20240520	-48.40	3710	20231128	17.12	8420	-48.40	20240520	3720	16.80	20241115	8420	-48.40	20240520	3720	16.80	20241115	2.28	N	025820	500	167 억		919913	N	N	1	N	00	N
154	20241203	160353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	185	2	4.77	1079254895	268675	110.50	3870	4150	3870	5040	2720	3880	4016.63	2.55	0	68838	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1359	203.25	1.08	12	0.80	20.00	3766.00	8420	20240520	-51.72	3650	20231124	11.37	8420	-51.72	20240520	3720	9.27	20241115	8420	-51.72	20240520	3720	9.27	20241115	2.33	N	025820	500	167 억		852365	N	N	1	N	00	N
155	20241203	150358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	190	2	4.90	1028595445	256214	105.37	3870	4150	3870	5040	2720	3880	4014.60	2.55	0	65429	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1361	203.50	1.08	12	0.77	20.00	3766.00	8420	20240520	-51.66	3650	20231124	11.51	8420	-51.66	20240520	3720	9.41	20241115	8420	-51.66	20240520	3720	9.41	20241115	2.33	N	025820	500	167 억		852365	N	N	0	N	00	N
156	20241203	140351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	155	2	3.99	837501640	209113	86.00	3870	4150	3870	5040	2720	3880	4005.02	2.55	0	43032	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1349	201.75	1.07	12	0.63	20.00	3766.00	8420	20240520	-52.08	3650	20231124	10.55	8420	-52.08	20240520	3720	8.47	20241115	8420	-52.08	20240520	3720	8.47	20241115	2.33	N	025820	500	167 억		852365	N	N	0	N	00	N
157	20241203	130349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	80	2	2.06	388850660	98476	40.50	3870	4040	3870	5040	2720	3880	3948.68	2.55	0	30085	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1324	198.00	1.05	12	0.29	20.00	3766.00	8420	20240520	-52.97	3650	20231124	8.49	8420	-52.97	20240520	3720	6.45	20241115	8420	-52.97	20240520	3720	6.45	20241115	2.33	N	025820	500	167 억		852365	N	N	0	N	00	N
158	20241203	120402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	70	2	1.80	237832305	60467	24.87	3870	3975	3870	5040	2720	3880	3933.26	2.55	0	12579	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1321	197.50	1.05	12	0.18	20.00	3766.00	8420	20240520	-53.09	3650	20231124	8.22	8420	-53.09	20240520	3720	6.18	20241115	8420	-53.09	20240520	3720	6.18	20241115	2.33	N	025820	500	167 억		852365	N	N	0	N	00	N
159	20241203	110348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	60	2	1.55	172087900	43823	18.02	3870	3975	3870	5040	2720	3880	3926.89	2.55	0	13904	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1318	197.00	1.05	12	0.13	20.00	3766.00	8420	20240520	-53.21	3650	20231124	7.95	8420	-53.21	20240520	3720	5.91	20241115	8420	-53.21	20240520	3720	5.91	20241115	2.33	N	025820	500	167 억		852365	N	N	0	N	00	N
160	20241203	100341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	40	2	1.03	125094365	31869	13.11	3870	3975	3870	5040	2720	3880	3925.27	2.55	0	12969	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1311	196.00	1.04	12	0.10	20.00	3766.00	8420	20240520	-53.44	3650	20231124	7.40	8420	-53.44	20240520	3720	5.38	20241115	8420	-53.44	20240520	3720	5.38	20241115	2.33	N	025820	500	167 억		852365	N	N	0	N	00	N
161	20241203	090341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	70	2	1.80	22830015	5889	2.42	3870	3950	3870	5040	2720	3880	3876.72	2.55	0	1000	4233	4056	3968	3791	3703	4012	3747	167	1160	500	2480	5	1	33442000	1321	197.50	1.05	12	0.02	20.00	3766.00	8420	20240520	-53.09	3650	20231124	8.22	8420	-53.09	20240520	3720	6.18	20241115	8420	-53.09	20240520	3720	6.18	20241115	2.33	N	025820	500	167 억		852365	N	N	0	N	00	N
162	20241202	160330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	-75	5	-1.90	951824080	241939	154.49	3955	4145	3880	5140	2770	3955	3934.30	2.45	0	28730	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1298	194.00	1.03	12	0.72	20.00	3766.00	8420	20240520	-53.92	3650	20231124	6.30	8420	-53.92	20240520	3720	4.30	20241115	8420	-53.92	20240520	3720	4.30	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N
163	20241202	150354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3905	-50	5	-1.26	881576790	223859	142.94	3955	4145	3880	5140	2770	3955	3938.08	2.45	0	30050	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1306	195.25	1.04	12	0.67	20.00	3766.00	8420	20240520	-53.62	3650	20231124	6.99	8420	-53.62	20240520	3720	4.97	20241115	8420	-53.62	20240520	3720	4.97	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N
164	20241202	140342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3905	-50	5	-1.26	751675280	190518	121.65	3955	4145	3880	5140	2770	3955	3945.42	2.45	0	16161	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1306	195.25	1.04	12	0.57	20.00	3766.00	8420	20240520	-53.62	3650	20231124	6.99	8420	-53.62	20240520	3720	4.97	20241115	8420	-53.62	20240520	3720	4.97	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N
165	20241202	130345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3895	-60	5	-1.52	319340685	81393	51.97	3955	3985	3890	5140	2770	3955	3923.41	2.45	0	4556	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1303	194.75	1.03	12	0.24	20.00	3766.00	8420	20240520	-53.74	3650	20231124	6.71	8420	-53.74	20240520	3720	4.70	20241115	8420	-53.74	20240520	3720	4.70	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N
166	20241202	120357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3905	-50	5	-1.26	252538830	64261	41.03	3955	3985	3895	5140	2770	3955	3929.86	2.45	0	10187	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1306	195.25	1.04	12	0.19	20.00	3766.00	8420	20240520	-53.62	3650	20231124	6.99	8420	-53.62	20240520	3720	4.97	20241115	8420	-53.62	20240520	3720	4.97	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N
167	20241202	110335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-25	5	-0.63	232806245	59226	37.82	3955	3985	3895	5140	2770	3955	3930.77	2.45	0	10465	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1314	196.50	1.04	12	0.18	20.00	3766.00	8420	20240520	-53.33	3650	20231124	7.67	8420	-53.33	20240520	3720	5.65	20241115	8420	-53.33	20240520	3720	5.65	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N
168	20241202	100332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3915	-40	5	-1.01	147737130	37443	23.91	3955	3985	3905	5140	2770	3955	3945.63	2.45	0	-1261	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1309	195.75	1.04	12	0.11	20.00	3766.00	8420	20240520	-53.50	3650	20231124	7.26	8420	-53.50	20240520	3720	5.24	20241115	8420	-53.50	20240520	3720	5.24	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N
169	20241202	090333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3955	0	3	0.00	4805665	1215	0.78	3955	3960	3955	5140	2770	3955	3955.30	2.45	0	106	4108	4031	3988	3911	3868	4010	3890	167	1185	500	2530	5	1	33442000	1323	197.75	1.05	12	0.00	20.00	3766.00	8420	20240520	-53.03	3650	20231124	8.36	8420	-53.03	20240520	3720	6.32	20241115	8420	-53.03	20240520	3720	6.32	20241115	2.34	N	025820	500	167 억		820740	N	N	0	N	00	N