KissMeData/002220/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	160132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
3	20241231	150131	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
4	20241231	140132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
5	20241231	130132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
6	20241231	120132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
7	20241231	110131	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
8	20241231	100132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
9	20241231	090132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	75	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
10	20241230	160131	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1910	-5	5	-0.26	8138991	4326	10.30	1854	1925	1854	2485	1341	1915	1881.41	0.16	0	75	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	2890	-33.91	20240130	1854	3.02	20241230	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
11	20241230	150132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1925	10	2	0.52	7882351	4192	9.98	1854	1925	1854	2485	1341	1915	1880.33	0.16	0	80	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	514	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-33.39	1854	20241230	3.83	2890	-33.39	20240130	1854	3.83	20241230	2890	-33.39	20240130	1854	3.83	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
12	20241230	140132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1900	-15	5	-0.78	5893600	3148	7.49	1854	1920	1854	2485	1341	1915	1872.17	0.16	0	80	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2890	-34.26	20240130	1854	2.48	20241230	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
13	20241230	130132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1900	-15	5	-0.78	5823300	3111	7.40	1854	1920	1854	2485	1341	1915	1871.84	0.16	0	80	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2890	-34.26	20240130	1854	2.48	20241230	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
14	20241230	120132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1909	-6	5	-0.31	4744126	2541	6.05	1854	1920	1854	2485	1341	1915	1867.03	0.16	0	80	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.94	1854	20241230	2.97	2890	-33.94	20240130	1854	2.97	20241230	2890	-33.94	20240130	1854	2.97	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
15	20241230	110132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1909	-6	5	-0.31	4744126	2541	6.05	1854	1920	1854	2485	1341	1915	1867.03	0.16	0	80	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.94	1854	20241230	2.97	2890	-33.94	20240130	1854	2.97	20241230	2890	-33.94	20240130	1854	2.97	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
16	20241230	100132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1894	-21	5	-1.10	4431811	2376	5.66	1854	1899	1854	2485	1341	1915	1865.24	0.16	0	80	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	506	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.46	1854	20241230	2.16	2890	-34.46	20240130	1854	2.16	20241230	2890	-34.46	20240130	1854	2.16	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
17	20241230	090132	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1875	-40	5	-2.09	2574408	1387	3.30	1854	1899	1854	2485	1341	1915	1856.10	0.16	0	46	1957	1936	1909	1888	1861	1946	1898	133	570	500	1370	1	1	26697460	501	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-35.12	1854	20241230	1.13	2890	-35.12	20240130	1854	1.13	20241230	2890	-35.12	20240130	1854	1.13	20241230	0.10	N	002220	500	133 억		42083	N	N	0	N	00	N
18	20241227	160131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1915	5	2	0.26	79832358	42015	1920.25	1900	1930	1882	2480	1337	1910	1900.09	0.16	0	-14	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	511	0.00	0.29	12	0.16	0.00	6521.00	2890	20240130	-33.74	1882	20241227	1.75	2890	-33.74	20240130	1882	1.75	20241227	2890	-33.74	20240130	1882	1.75	20241227	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
19	20241227	150131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1915	5	2	0.26	79434200	41807	1910.74	1900	1930	1882	2480	1337	1910	1900.02	0.16	0	-24	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	511	0.00	0.29	12	0.16	0.00	6521.00	2890	20240130	-33.74	1882	20241227	1.75	2890	-33.74	20240130	1882	1.75	20241227	2890	-33.74	20240130	1882	1.75	20241227	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
20	20241227	140132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1900	-10	5	-0.52	79418880	41799	1910.37	1900	1930	1882	2480	1337	1910	1900.02	0.16	0	-24	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.16	0.00	6521.00	2890	20240130	-34.26	1882	20241227	0.96	2890	-34.26	20240130	1882	0.96	20241227	2890	-34.26	20240130	1882	0.96	20241227	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
21	20241227	130132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1900	-10	5	-0.52	62677980	32988	1507.68	1900	1930	1882	2480	1337	1910	1900.02	0.16	0	-24	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.12	0.00	6521.00	2890	20240130	-34.26	1882	20241227	0.96	2890	-34.26	20240130	1882	0.96	20241227	2890	-34.26	20240130	1882	0.96	20241227	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
22	20241227	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1895	-15	5	-0.79	61631488	32433	1482.31	1900	1930	1893	2480	1337	1910	1900.27	0.16	0	-24	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	506	0.00	0.29	12	0.12	0.00	6521.00	2890	20240130	-34.43	1890	20241114	0.26	2890	-34.43	20240130	1890	0.26	20241114	2890	-34.43	20240130	1890	0.26	20241114	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
23	20241227	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1919	9	2	0.47	48995370	25782	1178.34	1900	1930	1900	2480	1337	1910	1900.37	0.16	0	-19	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	512	0.00	0.29	12	0.10	0.00	6521.00	2890	20240130	-33.60	1890	20241114	1.53	2890	-33.60	20240130	1890	1.53	20241114	2890	-33.60	20240130	1890	1.53	20241114	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
24	20241227	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1924	14	2	0.73	48614782	25584	1169.29	1900	1930	1900	2480	1337	1910	1900.20	0.16	0	-19	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	514	0.00	0.30	12	0.10	0.00	6521.00	2890	20240130	-33.43	1890	20241114	1.80	2890	-33.43	20240130	1890	1.80	20241114	2890	-33.43	20240130	1890	1.80	20241114	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
25	20241227	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1900	-10	5	-0.52	499700	263	12.02	1900	1900	1900	2480	1337	1910	1900.00	0.16	0	-19	1928	1919	1913	1904	1898	1916	1901	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.26	1890	20241114	0.53	2890	-34.26	20240130	1890	0.53	20241114	2890	-34.26	20240130	1890	0.53	20241114	0.09	N	002220	500	133 억		42115	N	N	0	N	00	N
26	20241226	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1910	-5	5	-0.26	4166136	2178	11.85	1916	1922	1907	2485	1341	1915	1912.83	0.16	0	-3	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.91	1890	20241114	1.06	2890	-33.91	20240130	1890	1.06	20241114	2890	-33.91	20240130	1890	1.06	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
27	20241226	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1910	-5	5	-0.26	3663766	1915	10.42	1916	1922	1907	2485	1341	1915	1913.19	0.16	0	-3	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.91	1890	20241114	1.06	2890	-33.91	20240130	1890	1.06	20241114	2890	-33.91	20240130	1890	1.06	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
28	20241226	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	5	2	0.26	2192429	1145	6.23	1916	1922	1912	2485	1341	1915	1914.79	0.16	0	-3	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	513	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.56	1890	20241114	1.59	2890	-33.56	20240130	1890	1.59	20241114	2890	-33.56	20240130	1890	1.59	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
29	20241226	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	7	2	0.37	1035634	541	2.94	1916	1922	1912	2485	1341	1915	1914.30	0.16	0	-1	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	513	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.49	1890	20241114	1.69	2890	-33.49	20240130	1890	1.69	20241114	2890	-33.49	20240130	1890	1.69	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
30	20241226	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1912	-3	5	-0.16	1029870	538	2.93	1916	1922	1912	2485	1341	1915	1914.26	0.16	0	0	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.84	1890	20241114	1.16	2890	-33.84	20240130	1890	1.16	20241114	2890	-33.84	20240130	1890	1.16	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
31	20241226	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1912	-3	5	-0.16	1001188	523	2.84	1916	1922	1912	2485	1341	1915	1914.32	0.16	0	0	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.84	1890	20241114	1.16	2890	-33.84	20240130	1890	1.16	20241114	2890	-33.84	20240130	1890	1.16	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
32	20241226	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	7	2	0.37	484820	253	1.38	1916	1922	1915	2485	1341	1915	1916.28	0.16	0	0	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	513	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.49	1890	20241114	1.69	2890	-33.49	20240130	1890	1.69	20241114	2890	-33.49	20240130	1890	1.69	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
33	20241226	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1915	0	3	0.00	0	0	0.00	0	0	0	2485	1341	1915	0.00	0.16	0	0	1979	1946	1923	1890	1867	1935	1879	133	570	500	1370	1	1	26697460	511	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.74	1890	20241114	1.32	2890	-33.74	20240130	1890	1.32	20241114	2890	-33.74	20240130	1890	1.32	20241114	0.09	N	002220	500	133 억		42118	N	N	0	N	00	N
34	20241224	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1915	-45	5	-2.30	35270467	18385	465.33	1950	1956	1900	2545	1372	1960	1918.48	0.16	0	-33	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	511	0.00	0.29	12	0.07	0.00	6521.00	2890	20240130	-33.74	1890	20241114	1.32	2890	-33.74	20240130	1890	1.32	20241114	2890	-33.74	20240130	1890	1.32	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
35	20241224	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1929	-31	5	-1.58	32910102	17152	434.12	1950	1956	1900	2545	1372	1960	1918.73	0.16	0	-33	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	515	0.00	0.30	12	0.06	0.00	6521.00	2890	20240130	-33.25	1890	20241114	2.06	2890	-33.25	20240130	1890	2.06	20241114	2890	-33.25	20240130	1890	2.06	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
36	20241224	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1925	-35	5	-1.79	8526036	4401	111.39	1950	1956	1922	2545	1372	1960	1937.30	0.16	0	-32	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	514	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-33.39	1890	20241114	1.85	2890	-33.39	20240130	1890	1.85	20241114	2890	-33.39	20240130	1890	1.85	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
37	20241224	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1953	-7	5	-0.36	4654115	2397	60.67	1950	1956	1935	2545	1372	1960	1941.64	0.16	0	-32	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	521	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.42	1890	20241114	3.33	2890	-32.42	20240130	1890	3.33	20241114	2890	-32.42	20240130	1890	3.33	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
38	20241224	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1939	-21	5	-1.07	4184433	2155	54.54	1950	1956	1935	2545	1372	1960	1941.73	0.16	0	-32	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	518	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.91	1890	20241114	2.59	2890	-32.91	20240130	1890	2.59	20241114	2890	-32.91	20240130	1890	2.59	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
39	20241224	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-19	5	-0.97	4135958	2130	53.91	1950	1956	1935	2545	1372	1960	1941.76	0.16	0	-32	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	518	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.84	1890	20241114	2.70	2890	-32.84	20240130	1890	2.70	20241114	2890	-32.84	20240130	1890	2.70	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
40	20241224	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1945	-15	5	-0.77	1711941	880	22.27	1950	1956	1945	2545	1372	1960	1945.39	0.16	0	-21	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	519	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.70	1890	20241114	2.91	2890	-32.70	20240130	1890	2.91	20241114	2890	-32.70	20240130	1890	2.91	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
41	20241224	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	0.16	0	0	1991	1975	1944	1928	1897	1983	1936	133	585	500	1410	1	1	26697460	523	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.18	1890	20241114	3.70	2890	-32.18	20240130	1890	3.70	20241114	2890	-32.18	20240130	1890	3.70	20241114	0.09	N	002220	500	133 억		42152	N	N	29	N	00	N
42	20241223	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	37	2	1.92	7617812	3951	79.83	1913	1960	1913	2495	1347	1923	1927.63	0.16	0	309	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	523	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.18	1890	20241114	3.70	2890	-32.18	20240130	1890	3.70	20241114	2890	-32.18	20240130	1890	3.70	20241114	0.09	N	002220	500	133 억		42254	N	N	29	N	00	N
43	20241223	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1954	31	2	1.61	6578319	3417	69.04	1913	1955	1913	2495	1347	1923	1925.17	0.16	0	309	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	522	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.39	1890	20241114	3.39	2890	-32.39	20240130	1890	3.39	20241114	2890	-32.39	20240130	1890	3.39	20241114	0.09	N	002220	500	133 억		42254	N	N	4	N	00	N
44	20241223	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1954	31	2	1.61	6562690	3409	68.88	1913	1955	1913	2495	1347	1923	1925.11	0.16	0	309	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	522	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.39	1890	20241114	3.39	2890	-32.39	20240130	1890	3.39	20241114	2890	-32.39	20240130	1890	3.39	20241114	0.09	N	002220	500	133 억		42254	N	N	4	N	00	N
45	20241223	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1945	22	2	1.14	5557069	2892	58.44	1913	1945	1913	2495	1347	1923	1921.53	0.16	0	-96	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	519	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.70	1890	20241114	2.91	2890	-32.70	20240130	1890	2.91	20241114	2890	-32.70	20240130	1890	2.91	20241114	0.09	N	002220	500	133 억		42254	N	N	4	N	00	N
46	20241223	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1932	9	2	0.47	5040638	2625	53.04	1913	1932	1913	2495	1347	1923	1920.24	0.16	0	-96	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	516	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-33.15	1890	20241114	2.22	2890	-33.15	20240130	1890	2.22	20241114	2890	-33.15	20240130	1890	2.22	20241114	0.09	N	002220	500	133 억		42254	N	N	4	N	00	N
47	20241223	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1932	9	2	0.47	5040638	2625	53.04	1913	1932	1913	2495	1347	1923	1920.24	0.16	0	-96	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	516	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-33.15	1890	20241114	2.22	2890	-33.15	20240130	1890	2.22	20241114	2890	-33.15	20240130	1890	2.22	20241114	0.09	N	002220	500	133 억		42254	N	N	4	N	00	N
48	20241223	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	-7	5	-0.36	2413694	1261	25.48	1913	1928	1913	2495	1347	1923	1914.11	0.16	0	-21	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	512	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.70	1890	20241114	1.38	2890	-33.70	20240130	1890	1.38	20241114	2890	-33.70	20240130	1890	1.38	20241114	0.09	N	002220	500	133 억		42254	N	N	4	N	00	N
49	20241223	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1913	-10	5	-0.52	384513	201	4.06	1913	1913	1913	2495	1347	1923	1913.00	0.16	0	-15	1965	1944	1932	1911	1899	1938	1905	133	572	500	1380	1	1	26697460	511	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.81	1890	20241114	1.22	2890	-33.81	20240130	1890	1.22	20241114	2890	-33.81	20240130	1890	1.22	20241114	0.09	N	002220	500	133 억		42254	N	N	4	N	00	N
50	20241220	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1923	-30	5	-1.54	9530383	4929	92.06	1953	1953	1920	2535	1368	1953	1933.53	0.16	0	-3	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	513	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.46	1890	20241114	1.75	2890	-33.46	20240130	1890	1.75	20241114	2890	-33.46	20240130	1890	1.75	20241114	0.09	N	002220	500	133 억		42311	N	N	4	N	00	N
51	20241220	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1921	-32	5	-1.64	7947732	4106	76.69	1953	1953	1920	2535	1368	1953	1935.64	0.16	0	-3	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	513	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.53	1890	20241114	1.64	2890	-33.53	20240130	1890	1.64	20241114	2890	-33.53	20240130	1890	1.64	20241114	0.09	N	002220	500	133 억		42311	N	N	0	N	00	N
52	20241220	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1944	-9	5	-0.46	2917534	1499	28.00	1953	1953	1941	2535	1368	1953	1946.32	0.16	0	36	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	519	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.73	1890	20241114	2.86	2890	-32.73	20240130	1890	2.86	20241114	2890	-32.73	20240130	1890	2.86	20241114	0.09	N	002220	500	133 억		42311	N	N	0	N	00	N
53	20241220	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1944	-9	5	-0.46	2911702	1496	27.94	1953	1953	1941	2535	1368	1953	1946.32	0.16	0	36	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	519	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.73	1890	20241114	2.86	2890	-32.73	20240130	1890	2.86	20241114	2890	-32.73	20240130	1890	2.86	20241114	0.09	N	002220	500	133 억		42311	N	N	0	N	00	N
54	20241220	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-12	5	-0.61	2484022	1276	23.83	1953	1953	1941	2535	1368	1953	1946.73	0.16	0	36	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	518	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.84	1890	20241114	2.70	2890	-32.84	20240130	1890	2.70	20241114	2890	-32.84	20240130	1890	2.70	20241114	0.09	N	002220	500	133 억		42311	N	N	0	N	00	N
55	20241220	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1948	-5	5	-0.26	440525	226	4.22	1953	1953	1948	2535	1368	1953	1949.23	0.16	0	46	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	520	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.60	1890	20241114	3.07	2890	-32.60	20240130	1890	3.07	20241114	2890	-32.60	20240130	1890	3.07	20241114	0.09	N	002220	500	133 억		42311	N	N	0	N	00	N
56	20241220	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1948	-5	5	-0.26	311957	160	2.99	1953	1953	1948	2535	1368	1953	1949.73	0.16	0	10	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	520	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.60	1890	20241114	3.07	2890	-32.60	20240130	1890	3.07	20241114	2890	-32.60	20240130	1890	3.07	20241114	0.09	N	002220	500	133 억		42311	N	N	0	N	00	N
57	20241220	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1953	0	3	0.00	0	0	0.00	0	0	0	2535	1368	1953	0.00	0.16	0	0	2001	1977	1961	1937	1921	1969	1929	133	582	500	1400	1	1	26697460	521	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.42	1890	20241114	3.33	2890	-32.42	20240130	1890	3.33	20241114	2890	-32.42	20240130	1890	3.33	20241114	0.09	N	002220	500	133 억		42311	N	N	0	N	00	N
58	20241219	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1953	-21	5	-1.06	10449016	5354	155.82	1985	1985	1945	2565	1382	1974	1951.63	0.16	0	154	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	521	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.42	1890	20241114	3.33	2890	-32.42	20240130	1890	3.33	20241114	2890	-32.42	20240130	1890	3.33	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
59	20241219	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	-14	5	-0.71	9810322	5027	146.30	1985	1985	1945	2565	1382	1974	1951.53	0.16	0	203	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	523	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.18	1890	20241114	3.70	2890	-32.18	20240130	1890	3.70	20241114	2890	-32.18	20240130	1890	3.70	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
60	20241219	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	-24	5	-1.22	8614162	4414	128.46	1985	1985	1945	2565	1382	1974	1951.55	0.16	0	119	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	521	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.53	1890	20241114	3.17	2890	-32.53	20240130	1890	3.17	20241114	2890	-32.53	20240130	1890	3.17	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
61	20241219	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	-24	5	-1.22	8600512	4407	128.26	1985	1985	1945	2565	1382	1974	1951.56	0.16	0	119	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	521	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.53	1890	20241114	3.17	2890	-32.53	20240130	1890	3.17	20241114	2890	-32.53	20240130	1890	3.17	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
62	20241219	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	-14	5	-0.71	6420191	3289	95.72	1985	1985	1950	2565	1382	1974	1952.02	0.16	0	23	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	523	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.18	1890	20241114	3.70	2890	-32.18	20240130	1890	3.70	20241114	2890	-32.18	20240130	1890	3.70	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
63	20241219	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1959	-15	5	-0.76	1004940	512	14.90	1985	1985	1959	2565	1382	1974	1962.77	0.16	0	23	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	523	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.21	1890	20241114	3.65	2890	-32.21	20240130	1890	3.65	20241114	2890	-32.21	20240130	1890	3.65	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
64	20241219	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1966	-8	5	-0.41	429337	219	6.37	1985	1985	1959	2565	1382	1974	1960.44	0.16	0	1	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	525	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.97	1890	20241114	4.02	2890	-31.97	20240130	1890	4.02	20241114	2890	-31.97	20240130	1890	4.02	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
65	20241219	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1985	11	2	0.56	7940	4	0.12	1985	1985	1985	2565	1382	1974	1985.00	0.16	0	0	1990	1982	1966	1958	1942	1986	1962	133	591	500	1420	1	1	26697460	530	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.31	1890	20241114	5.03	2890	-31.31	20240130	1890	5.03	20241114	2890	-31.31	20240130	1890	5.03	20241114	0.09	N	002220	500	133 억		42167	N	N	21	N	00	N
66	20241218	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1974	10	2	0.51	6735792	3436	15.82	1960	1974	1950	2550	1375	1964	1960.36	0.16	0	21	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	527	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-31.70	1890	20241114	4.44	2890	-31.70	20240130	1890	4.44	20241114	2890	-31.70	20240130	1890	4.44	20241114	0.09	N	002220	500	133 억		42182	N	N	21	N	00	N
67	20241218	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1964	0	3	0.00	6198986	3164	14.57	1960	1974	1950	2550	1375	1964	1959.22	0.16	0	21	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	524	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.04	1890	20241114	3.92	2890	-32.04	20240130	1890	3.92	20241114	2890	-32.04	20240130	1890	3.92	20241114	0.09	N	002220	500	133 억		42182	N	N	0	N	00	N
68	20241218	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1969	5	2	0.25	5081181	2595	11.95	1960	1974	1950	2550	1375	1964	1958.07	0.16	0	17	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	526	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-31.87	1890	20241114	4.18	2890	-31.87	20240130	1890	4.18	20241114	2890	-31.87	20240130	1890	4.18	20241114	0.09	N	002220	500	133 억		42182	N	N	0	N	00	N
69	20241218	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1969	5	2	0.25	5061496	2585	11.90	1960	1974	1950	2550	1375	1964	1958.03	0.16	0	17	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	526	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-31.87	1890	20241114	4.18	2890	-31.87	20240130	1890	4.18	20241114	2890	-31.87	20240130	1890	4.18	20241114	0.09	N	002220	500	133 억		42182	N	N	0	N	00	N
70	20241218	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1953	-11	5	-0.56	5029991	2569	11.83	1960	1974	1950	2550	1375	1964	1957.96	0.16	0	4	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	521	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.42	1890	20241114	3.33	2890	-32.42	20240130	1890	3.33	20241114	2890	-32.42	20240130	1890	3.33	20241114	0.09	N	002220	500	133 억		42182	N	N	0	N	00	N
71	20241218	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1959	-5	5	-0.25	2321273	1187	5.47	1960	1960	1950	2550	1375	1964	1955.58	0.16	0	0	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	523	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.21	1890	20241114	3.65	2890	-32.21	20240130	1890	3.65	20241114	2890	-32.21	20240130	1890	3.65	20241114	0.09	N	002220	500	133 억		42182	N	N	0	N	00	N
72	20241218	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1959	-5	5	-0.25	1988160	1017	4.68	1960	1960	1950	2550	1375	1964	1954.93	0.16	0	0	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	523	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.21	1890	20241114	3.65	2890	-32.21	20240130	1890	3.65	20241114	2890	-32.21	20240130	1890	3.65	20241114	0.09	N	002220	500	133 억		42182	N	N	0	N	00	N
73	20241218	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	-4	5	-0.20	199920	102	0.47	1960	1960	1960	2550	1375	1964	1960.00	0.16	0	0	2019	1991	1961	1933	1903	1976	1918	133	586	500	1410	1	1	26697460	523	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.18	1890	20241114	3.70	2890	-32.18	20240130	1890	3.70	20241114	2890	-32.18	20240130	1890	3.70	20241114	0.09	N	002220	500	133 억		42182	N	N	0	N	00	N
74	20241217	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1964	-25	5	-1.26	42011687	21441	284.36	1989	1989	1931	2585	1393	1989	1959.40	0.16	0	2	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	524	0.00	0.30	12	0.08	0.00	6521.00	2890	20240130	-32.04	1890	20241114	3.92	2890	-32.04	20240130	1890	3.92	20241114	2890	-32.04	20240130	1890	3.92	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
75	20241217	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-48	5	-2.41	35075497	17903	237.44	1989	1989	1931	2585	1393	1989	1959.20	0.16	0	2	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	518	0.00	0.30	12	0.07	0.00	6521.00	2890	20240130	-32.84	1890	20241114	2.70	2890	-32.84	20240130	1890	2.70	20241114	2890	-32.84	20240130	1890	2.70	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
76	20241217	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1931	-58	5	-2.92	30670699	15640	207.43	1989	1989	1931	2585	1393	1989	1961.04	0.16	0	91	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	516	0.00	0.30	12	0.06	0.00	6521.00	2890	20240130	-33.18	1890	20241114	2.17	2890	-33.18	20240130	1890	2.17	20241114	2890	-33.18	20240130	1890	2.17	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
77	20241217	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1970	-19	5	-0.96	16697763	8452	112.10	1989	1989	1970	2585	1393	1989	1975.60	0.16	0	1	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	526	0.00	0.30	12	0.03	0.00	6521.00	2890	20240130	-31.83	1890	20241114	4.23	2890	-31.83	20240130	1890	4.23	20241114	2890	-31.83	20240130	1890	4.23	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
78	20241217	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1980	-9	5	-0.45	1973809	996	13.21	1989	1989	1980	2585	1393	1989	1981.74	0.16	0	0	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	529	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.49	1890	20241114	4.76	2890	-31.49	20240130	1890	4.76	20241114	2890	-31.49	20240130	1890	4.76	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
79	20241217	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1981	-8	5	-0.40	1377623	695	9.22	1989	1989	1980	2585	1393	1989	1982.19	0.16	0	0	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	529	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.45	1890	20241114	4.81	2890	-31.45	20240130	1890	4.81	20241114	2890	-31.45	20240130	1890	4.81	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
80	20241217	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1981	-8	5	-0.40	184731	93	1.23	1989	1989	1981	2585	1393	1989	1986.35	0.16	0	0	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	529	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.45	1890	20241114	4.81	2890	-31.45	20240130	1890	4.81	20241114	2890	-31.45	20240130	1890	4.81	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
81	20241217	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1981	-8	5	-0.40	99442	50	0.66	1989	1989	1981	2585	1393	1989	1988.84	0.16	0	0	2024	2006	1992	1974	1960	1999	1967	133	596	500	1430	1	1	26697460	529	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.45	1890	20241114	4.81	2890	-31.45	20240130	1890	4.81	20241114	2890	-31.45	20240130	1890	4.81	20241114	0.09	N	002220	500	133 억		42181	N	N	1	N	00	N
82	20241216	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1989	-1	5	-0.05	14968344	7540	348.27	2000	2010	1978	2585	1393	1990	1985.19	0.16	0	170	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	1	1	26697460	531	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-31.18	1890	20241114	5.24	2890	-31.18	20240130	1890	5.24	20241114	2890	-31.18	20240130	1890	5.24	20241114	0.09	N	002220	500	133 억		42023	N	N	1	N	00	N
83	20241216	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1989	-1	5	-0.05	13904229	7005	323.56	2000	2010	1978	2585	1393	1990	1984.90	0.16	0	380	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	1	1	26697460	531	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-31.18	1890	20241114	5.24	2890	-31.18	20240130	1890	5.24	20241114	2890	-31.18	20240130	1890	5.24	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
84	20241216	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1979	-11	5	-0.55	11018583	5550	256.35	2000	2010	1978	2585	1393	1990	1985.33	0.16	0	380	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	1	1	26697460	528	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-31.52	1890	20241114	4.71	2890	-31.52	20240130	1890	4.71	20241114	2890	-31.52	20240130	1890	4.71	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
85	20241216	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1991	1	2	0.05	4284132	2148	99.21	2000	2010	1990	2585	1393	1990	1994.47	0.16	0	24	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	1	1	26697460	532	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-31.11	1890	20241114	5.34	2890	-31.11	20240130	1890	5.34	20241114	2890	-31.11	20240130	1890	5.34	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
86	20241216	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1991	1	2	0.05	4077068	2044	94.41	2000	2010	1990	2585	1393	1990	1994.65	0.16	0	24	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	1	1	26697460	532	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-31.11	1890	20241114	5.34	2890	-31.11	20240130	1890	5.34	20241114	2890	-31.11	20240130	1890	5.34	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
87	20241216	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	9	2	0.45	1877013	939	43.37	2000	2010	1990	2585	1393	1990	1998.95	0.16	0	24	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	1	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.83	1890	20241114	5.77	2890	-30.83	20240130	1890	5.77	20241114	2890	-30.83	20240130	1890	5.77	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
88	20241216	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	20	2	1.01	1815016	908	41.94	2000	2010	1990	2585	1393	1990	1998.92	0.16	0	26	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1890	20241114	6.35	2890	-30.45	20240130	1890	6.35	20241114	2890	-30.45	20240130	1890	6.35	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
89	20241216	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1990	0	3	0.00	35920	18	0.83	2000	2000	1990	2585	1393	1990	1995.56	0.16	0	8	2001	1995	1990	1984	1979	1998	1987	133	595	500	1430	1	1	26697460	531	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.14	1890	20241114	5.29	2890	-31.14	20240130	1890	5.29	20241114	2890	-31.14	20240130	1890	5.29	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
90	20241213	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1990	1	2	0.05	4310507	2165	21.15	1985	1996	1985	2585	1393	1989	1991.10	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	531	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-31.14	1890	20241114	5.29	2890	-31.14	20240130	1890	5.29	20241114	2890	-31.14	20240130	1890	5.29	20241114	0.09	N	002220	500	133 억		42023	N	N	27	N	00	N
91	20241213	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	6	2	0.30	2374032	1192	11.64	1985	1996	1985	2585	1393	1989	1991.64	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.97	1890	20241114	5.56	2890	-30.97	20240130	1890	5.56	20241114	2890	-30.97	20240130	1890	5.56	20241114	0.09	N	002220	500	133 억		42023	N	N	0	N	00	N
92	20241213	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1994	5	2	0.25	2174625	1092	10.67	1985	1996	1985	2585	1393	1989	1991.41	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	532	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.00	1890	20241114	5.50	2890	-31.00	20240130	1890	5.50	20241114	2890	-31.00	20240130	1890	5.50	20241114	0.09	N	002220	500	133 억		42023	N	N	0	N	00	N
93	20241213	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1994	5	2	0.25	978225	492	4.81	1985	1996	1985	2585	1393	1989	1988.26	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	532	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.00	1890	20241114	5.50	2890	-31.00	20240130	1890	5.50	20241114	2890	-31.00	20240130	1890	5.50	20241114	0.09	N	002220	500	133 억		42023	N	N	0	N	00	N
94	20241213	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1994	5	2	0.25	928375	467	4.56	1985	1996	1985	2585	1393	1989	1987.96	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	532	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.00	1890	20241114	5.50	2890	-31.00	20240130	1890	5.50	20241114	2890	-31.00	20240130	1890	5.50	20241114	0.09	N	002220	500	133 억		42023	N	N	0	N	00	N
95	20241213	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1985	-4	5	-0.20	736951	371	3.62	1985	1996	1985	2585	1393	1989	1986.39	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	530	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.31	1890	20241114	5.03	2890	-31.31	20240130	1890	5.03	20241114	2890	-31.31	20240130	1890	5.03	20241114	0.09	N	002220	500	133 억		42023	N	N	0	N	00	N
96	20241213	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	6	2	0.30	141397	71	0.69	1985	1996	1985	2585	1393	1989	1991.51	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.97	1890	20241114	5.56	2890	-30.97	20240130	1890	5.56	20241114	2890	-30.97	20240130	1890	5.56	20241114	0.09	N	002220	500	133 억		42023	N	N	0	N	00	N
97	20241213	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1985	-4	5	-0.20	15880	8	0.08	1985	1985	1985	2585	1393	1989	1985.00	0.16	0	0	2055	2021	1996	1962	1937	2009	1950	133	596	500	1430	1	1	26697460	530	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.31	1890	20241114	5.03	2890	-31.31	20240130	1890	5.03	20241114	2890	-31.31	20240130	1890	5.03	20241114	0.09	N	002220	500	133 억		42023	N	N	0	N	00	N
98	20241212	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1989	-41	5	-2.02	20393515	10238	459.10	2030	2030	1971	2635	1425	2030	1991.94	0.16	0	-15	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	1	1	26697460	531	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-31.18	1890	20241114	5.24	2890	-31.18	20240130	1890	5.24	20241114	2890	-31.18	20240130	1890	5.24	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
99	20241212	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-32	5	-1.58	17845175	8957	401.66	2030	2030	1971	2635	1425	2030	1992.32	0.16	0	54	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	1	1	26697460	533	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.87	1890	20241114	5.71	2890	-30.87	20240130	1890	5.71	20241114	2890	-30.87	20240130	1890	5.71	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
100	20241212	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-20	5	-0.99	11617092	5825	261.21	2030	2030	1971	2635	1425	2030	1994.35	0.16	0	77	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	5	1	26697460	537	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.45	1890	20241114	6.35	2890	-30.45	20240130	1890	6.35	20241114	2890	-30.45	20240130	1890	6.35	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
101	20241212	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-30	5	-1.48	9426547	4729	212.06	2030	2030	1971	2635	1425	2030	1993.35	0.16	0	81	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	5	1	26697460	534	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
102	20241212	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1992	-38	5	-1.87	8610548	4321	193.77	2030	2030	1971	2635	1425	2030	1992.72	0.16	0	81	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	1	1	26697460	532	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-31.07	1890	20241114	5.40	2890	-31.07	20240130	1890	5.40	20241114	2890	-31.07	20240130	1890	5.40	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
103	20241212	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-35	5	-1.72	3051075	1533	68.74	2030	2030	1971	2635	1425	2030	1990.26	0.16	0	81	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	1	1	26697460	533	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.97	1890	20241114	5.56	2890	-30.97	20240130	1890	5.56	20241114	2890	-30.97	20240130	1890	5.56	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
104	20241212	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-30	5	-1.48	2275932	1145	51.35	2030	2030	1971	2635	1425	2030	1987.71	0.16	0	85	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
105	20241212	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	0	3	0.00	66990	33	1.48	2030	2030	2030	2635	1425	2030	2030.00	0.16	0	-4	2090	2060	2000	1970	1910	2075	1985	133	605	500	1460	5	1	26697460	542	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.09	N	002220	500	133 억		42038	N	N	0	N	00	N
106	20241211	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	80	2	4.10	4433846	2230	57.95	1970	2030	1940	2535	1365	1950	1988.23	0.16	0	34	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	5	1	26697460	542	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
107	20241211	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	50	2	2.56	3958826	1996	51.87	1970	2025	1940	2535	1365	1950	1983.38	0.16	0	34	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
108	20241211	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	50	2	2.56	3938826	1986	51.61	1970	2025	1940	2535	1365	1950	1983.30	0.16	0	34	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
109	20241211	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	50	2	2.56	3254858	1644	42.72	1970	2025	1940	2535	1365	1950	1979.84	0.16	0	3	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
110	20241211	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	50	2	2.56	3254858	1644	42.72	1970	2025	1940	2535	1365	1950	1979.84	0.16	0	3	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
111	20241211	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	50	2	2.56	3230858	1632	42.41	1970	2025	1940	2535	1365	1950	1979.69	0.16	0	3	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
112	20241211	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	50	2	2.56	2802733	1418	36.85	1970	2025	1940	2535	1365	1950	1976.54	0.16	0	14	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
113	20241211	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1970	20	2	1.03	364450	185	4.81	1970	1970	1970	2535	1365	1950	1970.00	0.16	0	-2	1986	1967	1931	1912	1876	1977	1922	133	585	500	1400	1	1	26697460	526	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.83	1890	20241114	4.23	2890	-31.83	20240130	1890	4.23	20241114	2890	-31.83	20240130	1890	4.23	20241114	0.09	N	002220	500	133 억		42005	N	N	1	N	00	N
114	20241210	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	30	2	1.56	7389387	3848	27.16	1897	1950	1895	2495	1344	1920	1920.32	0.16	0	113	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	521	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.53	1890	20241114	3.17	2890	-32.53	20240130	1890	3.17	20241114	2890	-32.53	20240130	1890	3.17	20241114	0.11	N	002220	500	133 억		41892	N	N	1	N	00	N
115	20241210	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	10	2	0.52	5836651	3050	21.52	1897	1940	1895	2495	1344	1920	1913.66	0.16	0	441	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	515	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-33.22	1890	20241114	2.12	2890	-33.22	20240130	1890	2.12	20241114	2890	-33.22	20240130	1890	2.12	20241114	0.11	N	002220	500	133 억		41892	N	N	0	N	00	N
116	20241210	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1940	20	2	1.04	4122859	2163	15.26	1897	1940	1895	2495	1344	1920	1906.08	0.16	0	164	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	518	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-32.87	1890	20241114	2.65	2890	-32.87	20240130	1890	2.65	20241114	2890	-32.87	20240130	1890	2.65	20241114	0.11	N	002220	500	133 억		41892	N	N	0	N	00	N
117	20241210	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	10	2	0.52	4097639	2150	15.17	1897	1930	1895	2495	1344	1920	1905.88	0.16	0	164	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	515	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-33.22	1890	20241114	2.12	2890	-33.22	20240130	1890	2.12	20241114	2890	-33.22	20240130	1890	2.12	20241114	0.11	N	002220	500	133 억		41892	N	N	0	N	00	N
118	20241210	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	10	2	0.52	4097639	2150	15.17	1897	1930	1895	2495	1344	1920	1905.88	0.16	0	164	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	515	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-33.22	1890	20241114	2.12	2890	-33.22	20240130	1890	2.12	20241114	2890	-33.22	20240130	1890	2.12	20241114	0.11	N	002220	500	133 억		41892	N	N	0	N	00	N
119	20241210	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1928	8	2	0.42	3107549	1637	11.55	1897	1928	1895	2495	1344	1920	1898.32	0.16	0	164	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	515	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-33.29	1890	20241114	2.01	2890	-33.29	20240130	1890	2.01	20241114	2890	-33.29	20240130	1890	2.01	20241114	0.11	N	002220	500	133 억		41892	N	N	0	N	00	N
120	20241210	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1925	5	2	0.26	3082501	1624	11.46	1897	1925	1895	2495	1344	1920	1898.09	0.16	0	164	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	514	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-33.39	1890	20241114	1.85	2890	-33.39	20240130	1890	1.85	20241114	2890	-33.39	20240130	1890	1.85	20241114	0.11	N	002220	500	133 억		41892	N	N	0	N	00	N
121	20241210	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	-21	5	-1.09	485888	256	1.81	1897	1899	1897	2495	1344	1920	1898.00	0.16	0	0	1984	1952	1936	1904	1888	1944	1896	133	575	500	1380	1	1	26697460	507	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.29	1890	20241114	0.48	2890	-34.29	20240130	1890	0.48	20241114	2890	-34.29	20240130	1890	0.48	20241114	0.11	N	002220	500	133 억		41892	N	N	0	N	00	N
122	20241209	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	-40	5	-2.04	24579542	12631	90.42	1960	1968	1920	2545	1372	1960	1945.97	0.16	0	-56	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	513	0.00	0.29	12	0.05	0.00	6521.00	2890	20240130	-33.56	1890	20241114	1.59	2890	-33.56	20240130	1890	1.59	20241114	2890	-33.56	20240130	1890	1.59	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
123	20241209	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1952	-8	5	-0.41	22579878	11596	83.01	1960	1968	1937	2545	1372	1960	1947.21	0.16	0	105	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	521	0.00	0.30	12	0.04	0.00	6521.00	2890	20240130	-32.46	1890	20241114	3.28	2890	-32.46	20240130	1890	3.28	20241114	2890	-32.46	20240130	1890	3.28	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
124	20241209	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1938	-22	5	-1.12	11705856	5996	42.92	1960	1968	1938	2545	1372	1960	1952.28	0.16	0	105	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	517	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.94	1890	20241114	2.54	2890	-32.94	20240130	1890	2.54	20241114	2890	-32.94	20240130	1890	2.54	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
125	20241209	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1940	-20	5	-1.02	10823878	5541	39.66	1960	1968	1940	2545	1372	1960	1953.42	0.16	0	105	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	518	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.87	1890	20241114	2.65	2890	-32.87	20240130	1890	2.65	20241114	2890	-32.87	20240130	1890	2.65	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
126	20241209	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1953	-7	5	-0.36	8725959	4463	31.95	1960	1968	1940	2545	1372	1960	1955.18	0.16	0	105	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	521	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.42	1890	20241114	3.33	2890	-32.42	20240130	1890	3.33	20241114	2890	-32.42	20240130	1890	3.33	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
127	20241209	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1953	-7	5	-0.36	7956477	4069	29.13	1960	1968	1940	2545	1372	1960	1955.39	0.16	0	33	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	521	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-32.42	1890	20241114	3.33	2890	-32.42	20240130	1890	3.33	20241114	2890	-32.42	20240130	1890	3.33	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
128	20241209	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1967	7	2	0.36	7821568	4000	28.63	1960	1968	1940	2545	1372	1960	1955.39	0.16	0	33	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	525	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-31.94	1890	20241114	4.07	2890	-31.94	20240130	1890	4.07	20241114	2890	-31.94	20240130	1890	4.07	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
129	20241209	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	0	3	0.00	152880	78	0.56	1960	1960	1960	2545	1372	1960	1960.00	0.16	0	0	1982	1970	1948	1936	1914	1977	1943	133	585	500	1410	1	1	26697460	523	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.18	1890	20241114	3.70	2890	-32.18	20240130	1890	3.70	20241114	2890	-32.18	20240130	1890	3.70	20241114	0.11	N	002220	500	133 억		41966	N	N	0	N	00	N
130	20241206	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	15	2	0.77	27145991	13970	179.15	1945	1960	1926	2525	1362	1945	1943.16	0.16	0	-34	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	523	0.00	0.30	12	0.05	0.00	6521.00	2890	20240130	-32.18	1890	20241114	3.70	2890	-32.18	20240130	1890	3.70	20241114	2890	-32.18	20240130	1890	3.70	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
131	20241206	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1939	-6	5	-0.31	25993511	13382	171.61	1945	1955	1926	2525	1362	1945	1942.42	0.16	0	-16	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	518	0.00	0.30	12	0.05	0.00	6521.00	2890	20240130	-32.91	1890	20241114	2.59	2890	-32.91	20240130	1890	2.59	20241114	2890	-32.91	20240130	1890	2.59	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
132	20241206	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1949	4	2	0.21	25771527	13268	170.15	1945	1955	1926	2525	1362	1945	1942.38	0.16	0	-16	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	520	0.00	0.30	12	0.05	0.00	6521.00	2890	20240130	-32.56	1890	20241114	3.12	2890	-32.56	20240130	1890	3.12	20241114	2890	-32.56	20240130	1890	3.12	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
133	20241206	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1949	4	2	0.21	25771527	13268	170.15	1945	1955	1926	2525	1362	1945	1942.38	0.16	0	-16	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	520	0.00	0.30	12	0.05	0.00	6521.00	2890	20240130	-32.56	1890	20241114	3.12	2890	-32.56	20240130	1890	3.12	20241114	2890	-32.56	20240130	1890	3.12	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
134	20241206	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1937	-8	5	-0.41	22497717	11569	148.36	1945	1955	1926	2525	1362	1945	1944.66	0.16	0	-16	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	517	0.00	0.30	12	0.04	0.00	6521.00	2890	20240130	-32.98	1890	20241114	2.49	2890	-32.98	20240130	1890	2.49	20241114	2890	-32.98	20240130	1890	2.49	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
135	20241206	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1944	-1	5	-0.05	13410257	6896	88.43	1945	1955	1926	2525	1362	1945	1944.64	0.16	0	25	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	519	0.00	0.30	12	0.03	0.00	6521.00	2890	20240130	-32.73	1890	20241114	2.86	2890	-32.73	20240130	1890	2.86	20241114	2890	-32.73	20240130	1890	2.86	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
136	20241206	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1955	10	2	0.51	62400	32	0.41	1945	1955	1945	2525	1362	1945	1950.00	0.16	0	-16	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	522	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.35	1890	20241114	3.44	2890	-32.35	20240130	1890	3.44	20241114	2890	-32.35	20240130	1890	3.44	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
137	20241206	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.16	0	0	2047	1995	1958	1906	1869	1977	1888	133	580	500	1400	1	1	26697460	519	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-32.70	1890	20241114	2.91	2890	-32.70	20240130	1890	2.91	20241114	2890	-32.70	20240130	1890	2.91	20241114	0.11	N	002220	500	133 억		41984	N	N	0	N	00	N
138	20241205	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1945	-54	5	-2.70	14860790	7576	87.12	1999	2010	1921	2595	1400	1999	1961.58	0.16	0	307	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	519	0.00	0.30	12	0.03	0.00	6521.00	2890	20240130	-32.70	1890	20241114	2.91	2890	-32.70	20240130	1890	2.91	20241114	2890	-32.70	20240130	1890	2.91	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
139	20241205	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	-49	5	-2.45	13751512	7009	80.60	1999	2010	1921	2595	1400	1999	1961.98	0.16	0	471	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	521	0.00	0.30	12	0.03	0.00	6521.00	2890	20240130	-32.53	1890	20241114	3.17	2890	-32.53	20240130	1890	3.17	20241114	2890	-32.53	20240130	1890	3.17	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
140	20241205	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1945	-54	5	-2.70	13302812	6779	77.96	1999	2010	1921	2595	1400	1999	1962.36	0.16	0	477	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	519	0.00	0.30	12	0.03	0.00	6521.00	2890	20240130	-32.70	1890	20241114	2.91	2890	-32.70	20240130	1890	2.91	20241114	2890	-32.70	20240130	1890	2.91	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
141	20241205	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1975	-24	5	-1.20	11680372	5945	68.36	1999	2010	1921	2595	1400	1999	1964.74	0.16	0	110	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	527	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-31.66	1890	20241114	4.50	2890	-31.66	20240130	1890	4.50	20241114	2890	-31.66	20240130	1890	4.50	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
142	20241205	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1982	-17	5	-0.85	2913979	1464	16.84	1999	2010	1982	2595	1400	1999	1990.42	0.16	0	-53	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	529	0.00	0.30	12	0.01	0.00	6521.00	2890	20240130	-31.42	1890	20241114	4.87	2890	-31.42	20240130	1890	4.87	20241114	2890	-31.42	20240130	1890	4.87	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
143	20241205	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1989	-10	5	-0.50	1697373	852	9.80	1999	2010	1989	2595	1400	1999	1992.22	0.16	0	-31	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	531	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.18	1890	20241114	5.24	2890	-31.18	20240130	1890	5.24	20241114	2890	-31.18	20240130	1890	5.24	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
144	20241205	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	509880	255	2.93	1999	2010	1999	2595	1400	1999	1999.53	0.16	0	0	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.83	1890	20241114	5.77	2890	-30.83	20240130	1890	5.77	20241114	2890	-30.83	20240130	1890	5.77	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
145	20241205	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.16	0	0	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.83	1890	20241114	5.77	2890	-30.83	20240130	1890	5.77	20241114	2890	-30.83	20240130	1890	5.77	20241114	0.11	N	002220	500	133 억		41991	N	N	0	N	00	N
146	20241204	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-1	5	-0.05	17382810	8696	168.23	2000	2020	1980	2600	1400	2000	1998.94	0.16	0	6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	534	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.83	1890	20241114	5.77	2890	-30.83	20240130	1890	5.77	20241114	2890	-30.83	20240130	1890	5.77	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
147	20241204	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-5	5	-0.25	16053479	8031	155.37	2000	2020	1980	2600	1400	2000	1998.94	0.16	0	12	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	533	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.97	1890	20241114	5.56	2890	-30.97	20240130	1890	5.56	20241114	2890	-30.97	20240130	1890	5.56	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
148	20241204	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	0	3	0.00	15354737	7681	148.60	2000	2020	1980	2600	1400	2000	1999.05	0.16	0	12	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
149	20241204	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	0	3	0.00	15204737	7606	147.15	2000	2020	1980	2600	1400	2000	1999.05	0.16	0	12	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
150	20241204	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	14688697	7348	142.16	2000	2020	1980	2600	1400	2000	1999.01	0.16	0	-6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.62	1890	20241114	6.08	2890	-30.62	20240130	1890	6.08	20241114	2890	-30.62	20240130	1890	6.08	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
151	20241204	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1991	-9	5	-0.45	14368967	7188	139.06	2000	2020	1980	2600	1400	2000	1999.02	0.16	0	-6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	532	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-31.11	1890	20241114	5.34	2890	-31.11	20240130	1890	5.34	20241114	2890	-31.11	20240130	1890	5.34	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
152	20241204	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1990	-10	5	-0.50	13948757	6978	135.00	2000	2000	1980	2600	1400	2000	1998.96	0.16	0	-6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	531	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-31.14	1890	20241114	5.29	2890	-31.14	20240130	1890	5.29	20241114	2890	-31.14	20240130	1890	5.29	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
153	20241204	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.16	0	0	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억		42003	N	N	1	N	00	N
154	20241203	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	10336465	5149	50.52	2005	2035	2000	2605	1405	2005	2007.50	0.16	0	-52	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억		42022	N	N	1	N	00	N
155	20241203	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	15	2	0.75	9085055	4524	44.39	2005	2035	2000	2605	1405	2005	2008.19	0.16	0	-10	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	539	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.10	1890	20241114	6.88	2890	-30.10	20240130	1890	6.88	20241114	2890	-30.10	20240130	1890	6.88	20241114	0.11	N	002220	500	133 억		42022	N	N	0	N	00	N
156	20241203	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	5	2	0.25	4872040	2420	23.75	2005	2035	2005	2605	1405	2005	2013.24	0.16	0	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.45	1890	20241114	6.35	2890	-30.45	20240130	1890	6.35	20241114	2890	-30.45	20240130	1890	6.35	20241114	0.11	N	002220	500	133 억		42022	N	N	0	N	00	N
157	20241203	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	5	2	0.25	4872040	2420	23.75	2005	2035	2005	2605	1405	2005	2013.24	0.16	0	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.45	1890	20241114	6.35	2890	-30.45	20240130	1890	6.35	20241114	2890	-30.45	20240130	1890	6.35	20241114	0.11	N	002220	500	133 억		42022	N	N	0	N	00	N
158	20241203	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	25	2	1.25	4870030	2419	23.74	2005	2035	2005	2605	1405	2005	2013.24	0.16	0	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	542	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.11	N	002220	500	133 억		42022	N	N	0	N	00	N
159	20241203	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	30	2	1.50	4056000	2018	19.80	2005	2035	2005	2605	1405	2005	2009.91	0.16	0	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	543	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.58	1890	20241114	7.67	2890	-29.58	20240130	1890	7.67	20241114	2890	-29.58	20240130	1890	7.67	20241114	0.11	N	002220	500	133 억		42022	N	N	0	N	00	N
160	20241203	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	25	2	1.25	3171270	1580	15.50	2005	2030	2005	2605	1405	2005	2007.13	0.16	0	-4	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	542	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.11	N	002220	500	133 억		42022	N	N	0	N	00	N
161	20241203	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.16	0	0	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1890	20241114	6.08	2890	-30.62	20240130	1890	6.08	20241114	2890	-30.62	20240130	1890	6.08	20241114	0.11	N	002220	500	133 억		42022	N	N	0	N	00	N
162	20241202	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-100	5	-4.75	20568190	10181	184.57	2085	2095	2000	2735	1475	2105	2020.25	0.16	0	58	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	535	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-30.62	1890	20241114	6.08	2890	-30.62	20240130	1890	6.08	20241114	2890	-30.62	20240130	1890	6.08	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N
163	20241202	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	-90	5	-4.28	19347100	9572	173.53	2085	2095	2000	2735	1475	2105	2021.22	0.16	0	155	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	538	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-30.28	1890	20241114	6.61	2890	-30.28	20240130	1890	6.61	20241114	2890	-30.28	20240130	1890	6.61	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N
164	20241202	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	-90	5	-4.28	19345085	9571	173.51	2085	2095	2000	2735	1475	2105	2021.22	0.16	0	155	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	538	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-30.28	1890	20241114	6.61	2890	-30.28	20240130	1890	6.61	20241114	2890	-30.28	20240130	1890	6.61	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N
165	20241202	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	-70	5	-3.33	19282595	9540	172.95	2085	2095	2000	2735	1475	2105	2021.24	0.16	0	134	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	543	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-29.58	1890	20241114	7.67	2890	-29.58	20240130	1890	7.67	20241114	2890	-29.58	20240130	1890	7.67	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N
166	20241202	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	-85	5	-4.04	18763440	9283	168.29	2085	2095	2000	2735	1475	2105	2021.27	0.16	0	135	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	539	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.10	1890	20241114	6.88	2890	-30.10	20240130	1890	6.88	20241114	2890	-30.10	20240130	1890	6.88	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N
167	20241202	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-105	5	-4.99	18601375	9203	166.84	2085	2095	2000	2735	1475	2105	2021.23	0.16	0	135	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	534	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N
168	20241202	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	-75	5	-3.56	14559170	7188	130.31	2085	2095	2005	2735	1475	2105	2025.48	0.16	0	135	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	542	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N
169	20241202	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	-20	5	-0.95	45870	22	0.40	2085	2085	2085	2735	1475	2105	2085.00	0.16	0	21	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	557	0.00	0.32	12	0.00	0.00	6521.00	2890	20240130	-27.85	1890	20241114	10.32	2890	-27.85	20240130	1890	10.32	20241114	2890	-27.85	20240130	1890	10.32	20241114	0.11	N	002220	500	133 억		41951	N	N	0	N	00	N