KissMeData/155660/price/prices-20231201.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	20231229	160953	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
3	20231229	150940	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
4	20231229	140939	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
5	20231229	130940	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
6	20231229	120942	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
7	20231229	110858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
8	20231229	100909	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
9	20231229	090907	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72819300	16934	125.92	4320	4335	4275	5610	3025	4320	4300.18	0.58	-772	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		92298	N	N	3	N	00	N
10	20231228	160858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	72814965	16933	125.91	4320	4335	4275	5610	3025	4320	4300.18	0.58	0	-783	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.11	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.57	N	155660	500	80 억		93070	N	N	3	N	00	N
11	20231228	150905	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	10	2	0.23	66267025	15418	114.65	4320	4330	4275	5610	3025	4320	4298.03	0.58	0	-711	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	693	2.88	0.35	12	0.10	1502.00	12480.00	6480	20230206	-33.18	4100	20231020	5.61	6480	-33.18	20230206	4100	5.61	20231020	6480	-33.18	20230206	4100	5.61	20231020	1.57	N	155660	500	80 억		93070	N	N	2	N	00	N
12	20231228	140857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-20	5	-0.46	56055105	13047	97.02	4320	4325	4275	5610	3025	4320	4296.40	0.58	0	-276	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	688	2.86	0.34	12	0.08	1502.00	12480.00	6480	20230206	-33.64	4100	20231020	4.88	6480	-33.64	20230206	4100	4.88	20231020	6480	-33.64	20230206	4100	4.88	20231020	1.57	N	155660	500	80 억		93070	N	N	2	N	00	N
13	20231228	130857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4285	-35	5	-0.81	48002910	11168	83.05	4320	4325	4275	5610	3025	4320	4298.25	0.58	0	-276	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	686	2.85	0.34	12	0.07	1502.00	12480.00	6480	20230206	-33.87	4100	20231020	4.51	6480	-33.87	20230206	4100	4.51	20231020	6480	-33.87	20230206	4100	4.51	20231020	1.57	N	155660	500	80 억		93070	N	N	2	N	00	N
14	20231228	120900	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	-25	5	-0.58	38688250	8997	66.90	4320	4325	4275	5610	3025	4320	4300.13	0.58	0	-199	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	687	2.86	0.34	12	0.06	1502.00	12480.00	6480	20230206	-33.72	4100	20231020	4.76	6480	-33.72	20230206	4100	4.76	20231020	6480	-33.72	20230206	4100	4.76	20231020	1.57	N	155660	500	80 억		93070	N	N	2	N	00	N
15	20231228	110902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	-25	5	-0.58	31493185	7315	54.39	4320	4325	4275	5610	3025	4320	4305.29	0.58	0	-95	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	687	2.86	0.34	12	0.05	1502.00	12480.00	6480	20230206	-33.72	4100	20231020	4.76	6480	-33.72	20230206	4100	4.76	20231020	6480	-33.72	20230206	4100	4.76	20231020	1.57	N	155660	500	80 억		93070	N	N	2	N	00	N
16	20231228	100857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4305	-15	5	-0.35	19041370	4408	32.78	4320	4325	4305	5610	3025	4320	4319.73	0.58	0	-99	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	689	2.87	0.34	12	0.03	1502.00	12480.00	6480	20230206	-33.56	4100	20231020	5.00	6480	-33.56	20230206	4100	5.00	20231020	6480	-33.56	20230206	4100	5.00	20231020	1.57	N	155660	500	80 억		93070	N	N	2	N	00	N
17	20231228	090903	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	5	2	0.12	1244185	288	2.14	4320	4325	4320	5610	3025	4320	4320.09	0.58	0	0	4360	4340	4310	4290	4260	4345	4295	80	1290	500	3020	5	1	16000000	692	2.88	0.35	12	0.00	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	6480	-33.26	20230206	4100	5.49	20231020	6480	-33.26	20230206	4100	5.49	20231020	1.57	N	155660	500	80 억		93070	N	N	2	N	00	N
18	20231227	160850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	57874295	13448	95.59	4320	4330	4280	5610	3025	4320	4303.19	0.59	0	-1303	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.08	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.56	N	155660	500	80 억		94458	N	N	2	N	00	N
19	20231227	150903	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4305	-15	5	-0.35	55840395	12977	92.24	4320	4330	4280	5610	3025	4320	4302.63	0.59	0	-1162	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	689	2.87	0.34	12	0.08	1502.00	12480.00	6480	20230206	-33.56	4100	20231020	5.00	6480	-33.56	20230206	4100	5.00	20231020	6480	-33.56	20230206	4100	5.00	20231020	1.56	N	155660	500	80 억		94458	N	N	0	N	00	N
20	20231227	140859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	-25	5	-0.58	51099505	11877	84.43	4320	4330	4280	5610	3025	4320	4301.94	0.59	0	-930	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	687	2.86	0.34	12	0.07	1502.00	12480.00	6480	20230206	-33.72	4100	20231020	4.76	6480	-33.72	20230206	4100	4.76	20231020	6480	-33.72	20230206	4100	4.76	20231020	1.56	N	155660	500	80 억		94458	N	N	0	N	00	N
21	20231227	130851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-20	5	-0.46	49298635	11458	81.45	4320	4330	4280	5610	3025	4320	4302.08	0.59	0	-939	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	688	2.86	0.34	12	0.07	1502.00	12480.00	6480	20230206	-33.64	4100	20231020	4.88	6480	-33.64	20230206	4100	4.88	20231020	6480	-33.64	20230206	4100	4.88	20231020	1.56	N	155660	500	80 억		94458	N	N	0	N	00	N
22	20231227	120853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-20	5	-0.46	47332965	11001	78.20	4320	4330	4280	5610	3025	4320	4302.12	0.59	0	-937	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	688	2.86	0.34	12	0.07	1502.00	12480.00	6480	20230206	-33.64	4100	20231020	4.88	6480	-33.64	20230206	4100	4.88	20231020	6480	-33.64	20230206	4100	4.88	20231020	1.56	N	155660	500	80 억		94458	N	N	0	N	00	N
23	20231227	110859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	-5	5	-0.12	42129510	9793	69.61	4320	4330	4280	5610	3025	4320	4301.43	0.59	0	-648	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	690	2.87	0.35	12	0.06	1502.00	12480.00	6480	20230206	-33.41	4100	20231020	5.24	6480	-33.41	20230206	4100	5.24	20231020	6480	-33.41	20230206	4100	5.24	20231020	1.56	N	155660	500	80 억		94458	N	N	0	N	00	N
24	20231227	100858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	-25	5	-0.58	31636640	7350	52.25	4320	4330	4280	5610	3025	4320	4303.64	0.59	0	-658	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	687	2.86	0.34	12	0.05	1502.00	12480.00	6480	20230206	-33.72	4100	20231020	4.76	6480	-33.72	20230206	4100	4.76	20231020	6480	-33.72	20230206	4100	4.76	20231020	1.56	N	155660	500	80 억		94458	N	N	0	N	00	N
25	20231227	090901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	-5	5	-0.12	8233305	1906	13.55	4320	4325	4315	5610	3025	4320	4319.62	0.59	0	-27	4383	4351	4333	4301	4283	4342	4292	80	1290	500	3020	5	1	16000000	690	2.87	0.35	12	0.01	1502.00	12480.00	6480	20230206	-33.41	4100	20231020	5.24	6480	-33.41	20230206	4100	5.24	20231020	6480	-33.41	20230206	4100	5.24	20231020	1.56	N	155660	500	80 억		94458	N	N	0	N	00	N
26	20231226	160900	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-45	5	-1.03	59983675	13855	154.00	4365	4365	4315	5670	3060	4365	4329.39	0.60	0	-1316	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	691	2.88	0.35	12	0.09	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
27	20231226	150858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-45	5	-1.03	55933830	12918	143.58	4365	4365	4315	5670	3060	4365	4329.91	0.60	0	-1117	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	691	2.88	0.35	12	0.08	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	6480	-33.33	20230206	4100	5.37	20231020	6480	-33.33	20230206	4100	5.37	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
28	20231226	140859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-30	5	-0.69	48572365	11215	124.65	4365	4365	4320	5670	3060	4365	4331.02	0.60	0	-1107	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	694	2.89	0.35	12	0.07	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	6480	-33.10	20230206	4100	5.73	20231020	6480	-33.10	20230206	4100	5.73	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
29	20231226	130858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-25	5	-0.57	34492215	7962	88.50	4365	4365	4320	5670	3060	4365	4332.10	0.60	0	-726	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	694	2.89	0.35	12	0.05	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	6480	-33.02	20230206	4100	5.85	20231020	6480	-33.02	20230206	4100	5.85	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
30	20231226	120858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-25	5	-0.57	32833915	7580	84.25	4365	4365	4320	5670	3060	4365	4331.65	0.60	0	-526	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	694	2.89	0.35	12	0.05	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	6480	-33.02	20230206	4100	5.85	20231020	6480	-33.02	20230206	4100	5.85	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
31	20231226	110902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-40	5	-0.92	28506545	6582	73.16	4365	4365	4320	5670	3060	4365	4330.99	0.60	0	-419	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	692	2.88	0.35	12	0.04	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	6480	-33.26	20230206	4100	5.49	20231020	6480	-33.26	20230206	4100	5.49	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
32	20231226	100857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-40	5	-0.92	23240045	5364	59.62	4365	4365	4320	5670	3060	4365	4332.60	0.60	0	-366	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	692	2.88	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	6480	-33.26	20230206	4100	5.49	20231020	6480	-33.26	20230206	4100	5.49	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
33	20231226	090900	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	-20	5	-0.46	4037690	926	10.29	4365	4365	4345	5670	3060	4365	4360.36	0.60	0	-141	4398	4381	4368	4351	4338	4390	4360	80	1305	500	3050	5	1	16000000	695	2.89	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.95	4100	20231020	5.98	6480	-32.95	20230206	4100	5.98	20231020	6480	-32.95	20230206	4100	5.98	20231020	1.56	N	155660	500	80 억		95786	N	N	1	N	00	N
34	20231222	160845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	-25	5	-0.57	39294415	8997	92.95	4355	4385	4355	5700	3075	4390	4367.50	0.60	0	-21	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	698	2.91	0.35	12	0.06	1502.00	12480.00	6480	20230206	-32.64	4100	20231020	6.46	6480	-32.64	20230206	4100	6.46	20231020	6480	-32.64	20230206	4100	6.46	20231020	1.56	N	155660	500	80 억		95827	N	N	1	N	00	N
35	20231222	150844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-20	5	-0.46	37474055	8580	88.65	4355	4385	4355	5700	3075	4390	4367.61	0.60	0	-1	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	699	2.91	0.35	12	0.05	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	6480	-32.56	20230206	4100	6.59	20231020	6480	-32.56	20230206	4100	6.59	20231020	1.56	N	155660	500	80 억		95827	N	N	0	N	00	N
36	20231222	140840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4360	-30	5	-0.68	33871185	7758	80.15	4355	4385	4355	5700	3075	4390	4365.97	0.60	0	20	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	698	2.90	0.35	12	0.05	1502.00	12480.00	6480	20230206	-32.72	4100	20231020	6.34	6480	-32.72	20230206	4100	6.34	20231020	6480	-32.72	20230206	4100	6.34	20231020	1.56	N	155660	500	80 억		95827	N	N	0	N	00	N
37	20231222	130843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4360	-30	5	-0.68	26725070	6120	63.23	4355	4385	4355	5700	3075	4390	4366.84	0.60	0	20	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	698	2.90	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.72	4100	20231020	6.34	6480	-32.72	20230206	4100	6.34	20231020	6480	-32.72	20230206	4100	6.34	20231020	1.56	N	155660	500	80 억		95827	N	N	0	N	00	N
38	20231222	120841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	-25	5	-0.57	21853080	5003	51.69	4355	4385	4355	5700	3075	4390	4368.00	0.60	0	20	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	698	2.91	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.64	4100	20231020	6.46	6480	-32.64	20230206	4100	6.46	20231020	6480	-32.64	20230206	4100	6.46	20231020	1.56	N	155660	500	80 억		95827	N	N	0	N	00	N
39	20231222	110841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	-25	5	-0.57	17921725	4103	42.39	4355	4385	4355	5700	3075	4390	4367.96	0.60	0	20	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	698	2.91	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.64	4100	20231020	6.46	6480	-32.64	20230206	4100	6.46	20231020	6480	-32.64	20230206	4100	6.46	20231020	1.56	N	155660	500	80 억		95827	N	N	0	N	00	N
40	20231222	100838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4385	-5	5	-0.11	8338175	1910	19.73	4355	4385	4355	5700	3075	4390	4365.54	0.60	0	21	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	702	2.92	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.33	4100	20231020	6.95	6480	-32.33	20230206	4100	6.95	20231020	6480	-32.33	20230206	4100	6.95	20231020	1.56	N	155660	500	80 억		95827	N	N	0	N	00	N
41	20231222	090842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-20	5	-0.46	1857020	426	4.40	4355	4380	4355	5700	3075	4390	4359.20	0.60	0	22	4423	4406	4383	4366	4343	4395	4355	80	1310	500	3070	5	1	16000000	699	2.91	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	6480	-32.56	20230206	4100	6.59	20231020	6480	-32.56	20230206	4100	6.59	20231020	1.56	N	155660	500	80 억		95827	N	N	0	N	00	N
42	20231221	160836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	-10	5	-0.23	41661615	9528	56.19	4400	4400	4360	5720	3080	4400	4372.55	0.60	0	-928	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	702	2.92	0.35	12	0.06	1502.00	12480.00	6480	20230206	-32.25	4100	20231020	7.07	6480	-32.25	20230206	4100	7.07	20231020	6480	-32.25	20230206	4100	7.07	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
43	20231221	150838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4385	-15	5	-0.34	35064095	8024	47.32	4400	4400	4360	5720	3080	4400	4369.90	0.60	0	-654	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	702	2.92	0.35	12	0.05	1502.00	12480.00	6480	20230206	-32.33	4100	20231020	6.95	6480	-32.33	20230206	4100	6.95	20231020	6480	-32.33	20230206	4100	6.95	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
44	20231221	140837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	-25	5	-0.57	21281580	4871	28.72	4400	4400	4360	5720	3080	4400	4369.04	0.60	0	-69	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	700	2.91	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	6480	-32.48	20230206	4100	6.71	20231020	6480	-32.48	20230206	4100	6.71	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
45	20231221	130834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-30	5	-0.68	16257270	3720	21.94	4400	4400	4360	5720	3080	4400	4370.23	0.60	0	-27	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	699	2.91	0.35	12	0.02	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	6480	-32.56	20230206	4100	6.59	20231020	6480	-32.56	20230206	4100	6.59	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
46	20231221	120840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	-10	5	-0.23	11326530	2590	15.27	4400	4400	4360	5720	3080	4400	4373.18	0.60	0	-25	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	702	2.92	0.35	12	0.02	1502.00	12480.00	6480	20230206	-32.25	4100	20231020	7.07	6480	-32.25	20230206	4100	7.07	20231020	6480	-32.25	20230206	4100	7.07	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
47	20231221	110840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-30	5	-0.68	6139130	1402	8.27	4400	4400	4370	5720	3080	4400	4378.84	0.60	0	1	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	699	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	6480	-32.56	20230206	4100	6.59	20231020	6480	-32.56	20230206	4100	6.59	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
48	20231221	100837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	-25	5	-0.57	1376950	314	1.85	4400	4400	4375	5720	3080	4400	4385.19	0.60	0	1	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	700	2.91	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	6480	-32.48	20230206	4100	6.71	20231020	6480	-32.48	20230206	4100	6.71	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
49	20231221	090837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	-25	5	-0.57	343075	78	0.46	4400	4400	4375	5720	3080	4400	4398.40	0.60	0	1	4453	4426	4393	4366	4333	4440	4380	80	1320	500	3080	5	1	16000000	700	2.91	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	6480	-32.48	20230206	4100	6.71	20231020	6480	-32.48	20230206	4100	6.71	20231020	1.54	N	155660	500	80 억		96664	N	N	0	N	00	N
50	20231220	160840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	5	2	0.11	74406610	16957	86.56	4395	4420	4360	5710	3080	4395	4387.96	0.60	0	1113	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	704	2.93	0.35	12	0.11	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
51	20231220	150922	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	-5	5	-0.11	71995420	16409	83.76	4395	4420	4360	5710	3080	4395	4387.56	0.60	0	1111	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	702	2.92	0.35	12	0.10	1502.00	12480.00	6480	20230206	-32.25	4100	20231020	7.07	6480	-32.25	20230206	4100	7.07	20231020	6480	-32.25	20230206	4100	7.07	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
52	20231220	140935	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	5	2	0.11	65107430	14841	75.76	4395	4420	4360	5710	3080	4395	4387.00	0.60	0	977	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	704	2.93	0.35	12	0.09	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
53	20231220	130928	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	10	2	0.23	59885975	13655	69.70	4395	4420	4360	5710	3080	4395	4385.64	0.60	0	707	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	705	2.93	0.35	12	0.09	1502.00	12480.00	6480	20230206	-32.02	4100	20231020	7.44	6480	-32.02	20230206	4100	7.44	20231020	6480	-32.02	20230206	4100	7.44	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
54	20231220	120834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	5	2	0.11	57050540	13011	66.42	4395	4420	4360	5710	3080	4395	4384.79	0.60	0	628	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	704	2.93	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
55	20231220	110838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	0	3	0.00	52409845	11957	61.04	4395	4420	4360	5710	3080	4395	4383.19	0.60	0	164	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	703	2.93	0.35	12	0.07	1502.00	12480.00	6480	20230206	-32.18	4100	20231020	7.20	6480	-32.18	20230206	4100	7.20	20231020	6480	-32.18	20230206	4100	7.20	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
56	20231220	100838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	10	2	0.23	50558300	11536	58.89	4395	4420	4360	5710	3080	4395	4382.65	0.60	0	161	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	705	2.93	0.35	12	0.07	1502.00	12480.00	6480	20230206	-32.02	4100	20231020	7.44	6480	-32.02	20230206	4100	7.44	20231020	6480	-32.02	20230206	4100	7.44	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
57	20231220	090835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	20	2	0.46	2821630	642	3.28	4395	4415	4395	5710	3080	4395	4395.06	0.60	0	152	4478	4436	4408	4366	4338	4422	4352	80	1315	500	3070	5	1	16000000	706	2.94	0.35	12	0.00	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.52	N	155660	500	80 억		95790	N	N	0	N	00	N
58	20231219	160836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	-25	5	-0.57	86222575	19589	96.96	4410	4450	4380	5740	3095	4420	4401.44	0.60	0	-889	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	703	2.93	0.35	12	0.12	1502.00	12480.00	6480	20230206	-32.18	4100	20231020	7.20	6480	-32.18	20230206	4100	7.20	20231020	6480	-32.18	20230206	4100	7.20	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
59	20231219	150840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4380	-40	5	-0.90	83421180	18951	93.80	4410	4450	4380	5740	3095	4420	4401.80	0.60	0	-879	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	701	2.92	0.35	12	0.12	1502.00	12480.00	6480	20230206	-32.41	4100	20231020	6.83	6480	-32.41	20230206	4100	6.83	20231020	6480	-32.41	20230206	4100	6.83	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
60	20231219	140834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4385	-35	5	-0.79	69176835	15702	77.72	4410	4450	4385	5740	3095	4420	4405.47	0.60	0	-747	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	702	2.92	0.35	12	0.10	1502.00	12480.00	6480	20230206	-32.33	4100	20231020	6.95	6480	-32.33	20230206	4100	6.95	20231020	6480	-32.33	20230206	4100	6.95	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
61	20231219	130839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	-25	5	-0.57	59642320	13530	66.97	4410	4450	4390	5740	3095	4420	4408.02	0.60	0	-568	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	703	2.93	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.18	4100	20231020	7.20	6480	-32.18	20230206	4100	7.20	20231020	6480	-32.18	20230206	4100	7.20	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
62	20231219	120842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-20	5	-0.45	41802900	9475	46.90	4410	4450	4400	5740	3095	4420	4411.79	0.60	0	-340	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	704	2.93	0.35	12	0.06	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
63	20231219	110838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-20	5	-0.45	30688690	6951	34.40	4410	4450	4400	5740	3095	4420	4414.90	0.60	0	-191	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	704	2.93	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
64	20231219	100836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	-10	5	-0.23	21590775	4886	24.18	4410	4450	4405	5740	3095	4420	4418.87	0.60	0	-81	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	706	2.94	0.35	12	0.03	1502.00	12480.00	6480	20230206	-31.94	4100	20231020	7.56	6480	-31.94	20230206	4100	7.56	20231020	6480	-31.94	20230206	4100	7.56	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
65	20231219	090833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	0	3	0.00	693845	157	0.78	4410	4420	4410	5740	3095	4420	4411.36	0.60	0	-4	4483	4451	4428	4396	4373	4440	4385	80	1320	500	3090	5	1	16000000	707	2.94	0.35	12	0.00	1502.00	12480.00	6480	20230206	-31.79	4100	20231020	7.80	6480	-31.79	20230206	4100	7.80	20231020	6480	-31.79	20230206	4100	7.80	20231020	1.50	N	155660	500	80 억		95871	N	N	0	N	00	N
66	20231218	160832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	-10	5	-0.23	89329000	20204	53.78	4455	4460	4405	5750	3105	4430	4421.35	0.59	0	-391	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	707	2.94	0.35	12	0.13	1502.00	12480.00	6480	20230206	-31.79	4100	20231020	7.80	6480	-31.79	20230206	4100	7.80	20231020	6480	-31.79	20230206	4100	7.80	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
67	20231218	150835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4425	-5	5	-0.11	87211810	19725	52.51	4455	4460	4405	5750	3105	4430	4421.38	0.59	0	-391	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	708	2.95	0.35	12	0.12	1502.00	12480.00	6480	20230206	-31.71	4100	20231020	7.93	6480	-31.71	20230206	4100	7.93	20231020	6480	-31.71	20230206	4100	7.93	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
68	20231218	140831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	-20	5	-0.45	78843780	17827	47.45	4455	4460	4405	5750	3105	4430	4422.72	0.59	0	-303	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	706	2.94	0.35	12	0.11	1502.00	12480.00	6480	20230206	-31.94	4100	20231020	7.56	6480	-31.94	20230206	4100	7.56	20231020	6480	-31.94	20230206	4100	7.56	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
69	20231218	130832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	-20	5	-0.45	66888380	15117	40.24	4455	4460	4405	5750	3105	4430	4424.71	0.59	0	-235	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	706	2.94	0.35	12	0.09	1502.00	12480.00	6480	20230206	-31.94	4100	20231020	7.56	6480	-31.94	20230206	4100	7.56	20231020	6480	-31.94	20230206	4100	7.56	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
70	20231218	120826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	-20	5	-0.45	57535940	12996	34.59	4455	4460	4410	5750	3105	4430	4427.20	0.59	0	-46	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	706	2.94	0.35	12	0.08	1502.00	12480.00	6480	20230206	-31.94	4100	20231020	7.56	6480	-31.94	20230206	4100	7.56	20231020	6480	-31.94	20230206	4100	7.56	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
71	20231218	110830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4425	-5	5	-0.11	46195340	10431	27.77	4455	4460	4420	5750	3105	4430	4428.66	0.59	0	41	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	708	2.95	0.35	12	0.07	1502.00	12480.00	6480	20230206	-31.71	4100	20231020	7.93	6480	-31.71	20230206	4100	7.93	20231020	6480	-31.71	20230206	4100	7.93	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
72	20231218	100827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	0	3	0.00	34389200	7766	20.67	4455	4460	4420	5750	3105	4430	4428.17	0.59	0	27	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	709	2.95	0.35	12	0.05	1502.00	12480.00	6480	20230206	-31.64	4100	20231020	8.05	6480	-31.64	20230206	4100	8.05	20231020	6480	-31.64	20230206	4100	8.05	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
73	20231218	090826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	20	2	0.45	3730165	842	2.24	4455	4455	4430	5750	3105	4430	4430.12	0.59	0	2	4563	4496	4458	4391	4353	4477	4372	80	1320	500	3100	5	1	16000000	712	2.96	0.36	12	0.01	1502.00	12480.00	6480	20230206	-31.33	4100	20231020	8.54	6480	-31.33	20230206	4100	8.54	20231020	6480	-31.33	20230206	4100	8.54	20231020	1.49	N	155660	500	80 억		95127	N	N	0	N	00	N
74	20231215	160827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	-30	5	-0.67	167053785	37566	124.02	4460	4525	4420	5790	3125	4460	4446.94	0.59	0	-50	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	709	2.95	0.35	12	0.23	1502.00	12480.00	6480	20230206	-31.64	4100	20231020	8.05	6480	-31.64	20230206	4100	8.05	20231020	6480	-31.64	20230206	4100	8.05	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
75	20231215	150831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	-10	5	-0.22	85097760	19065	62.94	4460	4525	4430	5790	3125	4460	4463.56	0.59	0	-259	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	712	2.96	0.36	12	0.12	1502.00	12480.00	6480	20230206	-31.33	4100	20231020	8.54	6480	-31.33	20230206	4100	8.54	20231020	6480	-31.33	20230206	4100	8.54	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
76	20231215	140831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	-10	5	-0.22	75284745	16854	55.64	4460	4525	4430	5790	3125	4460	4466.88	0.59	0	-236	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	712	2.96	0.36	12	0.11	1502.00	12480.00	6480	20230206	-31.33	4100	20231020	8.54	6480	-31.33	20230206	4100	8.54	20231020	6480	-31.33	20230206	4100	8.54	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
77	20231215	130825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	-25	5	-0.56	69155010	15472	51.08	4460	4525	4435	5790	3125	4460	4469.69	0.59	0	-354	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	710	2.95	0.36	12	0.10	1502.00	12480.00	6480	20230206	-31.56	4100	20231020	8.17	6480	-31.56	20230206	4100	8.17	20231020	6480	-31.56	20230206	4100	8.17	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
78	20231215	120826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4460	0	3	0.00	44486595	9932	32.79	4460	4525	4450	5790	3125	4460	4479.12	0.59	0	-280	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	714	2.97	0.36	12	0.06	1502.00	12480.00	6480	20230206	-31.17	4100	20231020	8.78	6480	-31.17	20230206	4100	8.78	20231020	6480	-31.17	20230206	4100	8.78	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
79	20231215	110821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4480	20	2	0.45	22887000	5107	16.86	4460	4525	4450	5790	3125	4460	4481.50	0.59	0	-209	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	717	2.98	0.36	12	0.03	1502.00	12480.00	6480	20230206	-30.86	4100	20231020	9.27	6480	-30.86	20230206	4100	9.27	20231020	6480	-30.86	20230206	4100	9.27	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
80	20231215	100825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4455	-5	5	-0.11	17993250	4010	13.24	4460	4525	4450	5790	3125	4460	4487.09	0.59	0	-142	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	713	2.97	0.36	12	0.03	1502.00	12480.00	6480	20230206	-31.25	4100	20231020	8.66	6480	-31.25	20230206	4100	8.66	20231020	6480	-31.25	20230206	4100	8.66	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
81	20231215	090829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4490	30	2	0.67	3467015	775	2.56	4460	4490	4460	5790	3125	4460	4473.57	0.59	0	14	4543	4501	4478	4436	4413	4490	4425	80	1330	500	3120	5	1	16000000	718	2.99	0.36	12	0.00	1502.00	12480.00	6480	20230206	-30.71	4100	20231020	9.51	6480	-30.71	20230206	4100	9.51	20231020	6480	-30.71	20230206	4100	9.51	20231020	1.50	N	155660	500	80 억		94778	N	N	0	N	00	N
82	20231214	160822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4460	-55	5	-1.22	135628130	30290	157.02	4515	4520	4455	5860	3165	4515	4477.65	0.59	0	332	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	714	2.97	0.36	12	0.19	1502.00	12480.00	6480	20230206	-31.17	4100	20231020	8.78	6480	-31.17	20230206	4100	8.78	20231020	6480	-31.17	20230206	4100	8.78	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
83	20231214	150851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4475	-40	5	-0.89	130586585	29160	151.17	4515	4520	4455	5860	3165	4515	4478.28	0.59	0	417	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	716	2.98	0.36	12	0.18	1502.00	12480.00	6480	20230206	-30.94	4100	20231020	9.15	6480	-30.94	20230206	4100	9.15	20231020	6480	-30.94	20230206	4100	9.15	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
84	20231214	140828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4460	-55	5	-1.22	119357665	26641	138.11	4515	4520	4455	5860	3165	4515	4480.22	0.59	0	391	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	714	2.97	0.36	12	0.17	1502.00	12480.00	6480	20230206	-31.17	4100	20231020	8.78	6480	-31.17	20230206	4100	8.78	20231020	6480	-31.17	20230206	4100	8.78	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
85	20231214	130848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4455	-60	5	-1.33	109151435	24353	126.25	4515	4520	4455	5860	3165	4515	4482.05	0.59	0	391	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	713	2.97	0.36	12	0.15	1502.00	12480.00	6480	20230206	-31.25	4100	20231020	8.66	6480	-31.25	20230206	4100	8.66	20231020	6480	-31.25	20230206	4100	8.66	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
86	20231214	120901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4485	-30	5	-0.66	70915280	15778	81.79	4515	4520	4470	5860	3165	4515	4494.57	0.59	0	-46	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	718	2.99	0.36	12	0.10	1502.00	12480.00	6480	20230206	-30.79	4100	20231020	9.39	6480	-30.79	20230206	4100	9.39	20231020	6480	-30.79	20230206	4100	9.39	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
87	20231214	110833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4520	5	2	0.11	60171490	13380	69.36	4515	4520	4480	5860	3165	4515	4497.12	0.59	0	-31	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	723	3.01	0.36	12	0.08	1502.00	12480.00	6480	20230206	-30.25	4100	20231020	10.24	6480	-30.25	20230206	4100	10.24	20231020	6480	-30.25	20230206	4100	10.24	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
88	20231214	100816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4500	-15	5	-0.33	42406230	9425	48.86	4515	4515	4480	5860	3165	4515	4499.33	0.59	0	-1	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	720	3.00	0.36	12	0.06	1502.00	12480.00	6480	20230206	-30.56	4100	20231020	9.76	6480	-30.56	20230206	4100	9.76	20231020	6480	-30.56	20230206	4100	9.76	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
89	20231214	090755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4515	0	3	0.00	17888430	3962	20.54	4515	4515	4515	5860	3165	4515	4515.00	0.59	0	2	4608	4561	4493	4446	4378	4585	4470	80	1345	500	3160	5	1	16000000	722	3.01	0.36	12	0.02	1502.00	12480.00	6480	20230206	-30.32	4100	20231020	10.12	6480	-30.32	20230206	4100	10.12	20231020	6480	-30.32	20230206	4100	10.12	20231020	1.51	N	155660	500	80 억		94377	N	N	0	N	00	N
90	20231213	160821	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4515	70	2	1.57	85935735	19286	77.50	4445	4540	4425	5770	3115	4445	4455.85	0.59	0	-838	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	722	3.01	0.36	12	0.12	1502.00	12480.00	6480	20230206	-30.32	4100	20231020	10.12	6480	-30.32	20230206	4100	10.12	20231020	6480	-30.32	20230206	4100	10.12	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
91	20231213	150838	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4470	25	2	0.56	78313035	17593	70.70	4445	4540	4425	5770	3115	4445	4451.37	0.59	0	-837	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	715	2.98	0.36	12	0.11	1502.00	12480.00	6480	20230206	-31.02	4100	20231020	9.02	6480	-31.02	20230206	4100	9.02	20231020	6480	-31.02	20230206	4100	9.02	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
92	20231213	140837	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4450	5	2	0.11	57535095	12930	51.96	4445	4540	4425	5770	3115	4445	4449.74	0.59	0	-696	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	712	2.96	0.36	12	0.08	1502.00	12480.00	6480	20230206	-31.33	4100	20231020	8.54	6480	-31.33	20230206	4100	8.54	20231020	6480	-31.33	20230206	4100	8.54	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
93	20231213	130840	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4435	-10	5	-0.22	49217425	11056	44.43	4445	4540	4425	5770	3115	4445	4451.65	0.59	0	-344	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	710	2.95	0.36	12	0.07	1502.00	12480.00	6480	20230206	-31.56	4100	20231020	8.17	6480	-31.56	20230206	4100	8.17	20231020	6480	-31.56	20230206	4100	8.17	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
94	20231213	120836	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4440	-5	5	-0.11	42756110	9600	38.58	4445	4540	4425	5770	3115	4445	4453.76	0.59	0	-292	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	710	2.96	0.36	12	0.06	1502.00	12480.00	6480	20230206	-31.48	4100	20231020	8.29	6480	-31.48	20230206	4100	8.29	20231020	6480	-31.48	20230206	4100	8.29	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
95	20231213	110839	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4475	30	2	0.67	31211710	6996	28.11	4445	4540	4425	5770	3115	4445	4461.37	0.59	0	-324	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	716	2.98	0.36	12	0.04	1502.00	12480.00	6480	20230206	-30.94	4100	20231020	9.15	6480	-30.94	20230206	4100	9.15	20231020	6480	-30.94	20230206	4100	9.15	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
96	20231213	100843	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4445	0	3	0.00	21589355	4831	19.41	4445	4540	4445	5770	3115	4445	4468.92	0.59	0	50	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	711	2.96	0.36	12	0.03	1502.00	12480.00	6480	20230206	-31.40	4100	20231020	8.41	6480	-31.40	20230206	4100	8.41	20231020	6480	-31.40	20230206	4100	8.41	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
97	20231213	090830	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4475	30	2	0.67	7618020	1704	6.85	4445	4540	4445	5770	3115	4445	4470.67	0.59	0	261	4541	4492	4466	4417	4391	4480	4405	80	1325	500	3110	5	1	16000000	716	2.98	0.36	12	0.01	1502.00	12480.00	6480	20230206	-30.94	4100	20231020	9.15	6480	-30.94	20230206	4100	9.15	20231020	6480	-30.94	20230206	4100	9.15	20231020	1.51	N	155660	500	80 억		94561	N	N	0	N	00	N
98	20231212	160803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4445	-65	5	-1.44	111240700	24864	207.49	4495	4515	4440	5860	3160	4510	4473.97	0.59	0	-420	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	711	2.96	0.36	12	0.16	1502.00	12480.00	6480	20230206	-31.40	4100	20231020	8.41	6480	-31.40	20230206	4100	8.41	20231020	6480	-31.40	20230206	4100	8.41	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
99	20231212	150810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4445	-65	5	-1.44	94440115	21083	175.94	4495	4515	4445	5860	3160	4510	4479.44	0.59	0	-259	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	711	2.96	0.36	12	0.13	1502.00	12480.00	6480	20230206	-31.40	4100	20231020	8.41	6480	-31.40	20230206	4100	8.41	20231020	6480	-31.40	20230206	4100	8.41	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
100	20231212	140727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4500	-10	5	-0.22	46026870	10230	85.37	4495	4515	4480	5860	3160	4510	4499.21	0.59	0	345	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	720	3.00	0.36	12	0.06	1502.00	12480.00	6480	20230206	-30.56	4100	20231020	9.76	6480	-30.56	20230206	4100	9.76	20231020	6480	-30.56	20230206	4100	9.76	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
101	20231212	130730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4500	-10	5	-0.22	16815665	3736	31.18	4495	4515	4490	5860	3160	4510	4500.98	0.59	0	-7	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	720	3.00	0.36	12	0.02	1502.00	12480.00	6480	20230206	-30.56	4100	20231020	9.76	6480	-30.56	20230206	4100	9.76	20231020	6480	-30.56	20230206	4100	9.76	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
102	20231212	120722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4500	-10	5	-0.22	9940380	2207	18.42	4495	4515	4495	5860	3160	4510	4504.02	0.59	0	-7	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	720	3.00	0.36	12	0.01	1502.00	12480.00	6480	20230206	-30.56	4100	20231020	9.76	6480	-30.56	20230206	4100	9.76	20231020	6480	-30.56	20230206	4100	9.76	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
103	20231212	110733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4505	-5	5	-0.11	2325540	516	4.31	4495	4515	4495	5860	3160	4510	4506.86	0.59	0	-4	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	721	3.00	0.36	12	0.00	1502.00	12480.00	6480	20230206	-30.48	4100	20231020	9.88	6480	-30.48	20230206	4100	9.88	20231020	6480	-30.48	20230206	4100	9.88	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
104	20231212	100803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4515	5	2	0.11	1473155	327	2.73	4495	4515	4495	5860	3160	4510	4505.06	0.59	0	-2	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	722	3.01	0.36	12	0.00	1502.00	12480.00	6480	20230206	-30.32	4100	20231020	10.12	6480	-30.32	20230206	4100	10.12	20231020	6480	-30.32	20230206	4100	10.12	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
105	20231212	090803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4515	5	2	0.11	44970	10	0.08	4495	4515	4495	5860	3160	4510	4497.00	0.59	0	-1	4556	4532	4486	4462	4416	4545	4475	80	1350	500	3150	5	1	16000000	722	3.01	0.36	12	0.00	1502.00	12480.00	6480	20230206	-30.32	4100	20231020	10.12	6480	-30.32	20230206	4100	10.12	20231020	6480	-30.32	20230206	4100	10.12	20231020	1.52	N	155660	500	80 억		93913	N	N	0	N	00	N
106	20231211	160806	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4510	35	2	0.78	53709160	11965	65.54	4475	4510	4440	5810	3135	4475	4488.85	0.58	-139	242	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	722	3.00	0.36	12	0.07	1502.00	12480.00	6480	20230206	-30.40	4100	20231020	10.00	6480	-30.40	20230206	4100	10.00	20231020	6480	-30.40	20230206	4100	10.00	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
107	20231211	150803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4505	30	2	0.67	45141095	10065	55.13	4475	4510	4440	5810	3135	4475	4484.96	0.58	-139	212	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	721	3.00	0.36	12	0.06	1502.00	12480.00	6480	20230206	-30.48	4100	20231020	9.88	6480	-30.48	20230206	4100	9.88	20231020	6480	-30.48	20230206	4100	9.88	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
108	20231211	140803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4490	15	2	0.34	31598200	7056	38.65	4475	4490	4440	5810	3135	4475	4478.20	0.58	-139	81	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	718	2.99	0.36	12	0.04	1502.00	12480.00	6480	20230206	-30.71	4100	20231020	9.51	6480	-30.71	20230206	4100	9.51	20231020	6480	-30.71	20230206	4100	9.51	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
109	20231211	130803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4485	10	2	0.22	21083670	4714	25.82	4475	4490	4440	5810	3135	4475	4472.56	0.58	-139	81	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	718	2.99	0.36	12	0.03	1502.00	12480.00	6480	20230206	-30.79	4100	20231020	9.39	6480	-30.79	20230206	4100	9.39	20231020	6480	-30.79	20230206	4100	9.39	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
110	20231211	120803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4480	5	2	0.11	19886430	4447	24.36	4475	4490	4440	5810	3135	4475	4471.88	0.58	-139	58	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	717	2.98	0.36	12	0.03	1502.00	12480.00	6480	20230206	-30.86	4100	20231020	9.27	6480	-30.86	20230206	4100	9.27	20231020	6480	-30.86	20230206	4100	9.27	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
111	20231211	110800	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4475	0	3	0.00	16556475	3705	20.29	4475	4490	4440	5810	3135	4475	4468.68	0.58	-139	58	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	716	2.98	0.36	12	0.02	1502.00	12480.00	6480	20230206	-30.94	4100	20231020	9.15	6480	-30.94	20230206	4100	9.15	20231020	6480	-30.94	20230206	4100	9.15	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
112	20231211	100759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4485	10	2	0.22	12406495	2778	15.22	4475	4490	4440	5810	3135	4475	4465.98	0.58	-139	56	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	718	2.99	0.36	12	0.02	1502.00	12480.00	6480	20230206	-30.79	4100	20231020	9.39	6480	-30.79	20230206	4100	9.39	20231020	6480	-30.79	20230206	4100	9.39	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
113	20231211	090759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4480	5	2	0.11	1128050	252	1.38	4475	4480	4475	5810	3135	4475	4476.39	0.58	-139	0	4521	4497	4451	4427	4381	4510	4440	80	1335	500	3130	5	1	16000000	717	2.98	0.36	12	0.00	1502.00	12480.00	6480	20230206	-30.86	4100	20231020	9.27	6480	-30.86	20230206	4100	9.27	20231020	6480	-30.86	20230206	4100	9.27	20231020	1.52	N	155660	500	80 억		93532	N	N	0	N	00	N
114	20231208	160750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4475	45	2	1.02	81092785	18256	219.24	4430	4475	4405	5750	3105	4430	4441.97	0.58	0	258	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	716	2.98	0.36	12	0.11	1502.00	12480.00	6480	20230206	-30.94	4100	20231020	9.15	6480	-30.94	20230206	4100	9.15	20231020	6480	-30.94	20230206	4100	9.15	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
115	20231208	150754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4455	25	2	0.56	77991565	17562	210.90	4430	4465	4405	5750	3105	4430	4440.93	0.58	0	160	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	713	2.97	0.36	12	0.11	1502.00	12480.00	6480	20230206	-31.25	4100	20231020	8.66	6480	-31.25	20230206	4100	8.66	20231020	6480	-31.25	20230206	4100	8.66	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
116	20231208	140752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	10	2	0.23	63769935	14369	172.56	4430	4455	4405	5750	3105	4430	4438.02	0.58	0	145	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	710	2.96	0.36	12	0.09	1502.00	12480.00	6480	20230206	-31.48	4100	20231020	8.29	6480	-31.48	20230206	4100	8.29	20231020	6480	-31.48	20230206	4100	8.29	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
117	20231208	130752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	20	2	0.45	48991040	11045	132.64	4430	4455	4405	5750	3105	4430	4435.59	0.58	0	135	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	712	2.96	0.36	12	0.07	1502.00	12480.00	6480	20230206	-31.33	4100	20231020	8.54	6480	-31.33	20230206	4100	8.54	20231020	6480	-31.33	20230206	4100	8.54	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
118	20231208	120749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	10	2	0.23	32205040	7270	87.31	4430	4445	4405	5750	3105	4430	4429.85	0.58	0	115	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	710	2.96	0.36	12	0.05	1502.00	12480.00	6480	20230206	-31.48	4100	20231020	8.29	6480	-31.48	20230206	4100	8.29	20231020	6480	-31.48	20230206	4100	8.29	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
119	20231208	110746	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	0	3	0.00	8936135	2022	24.28	4430	4435	4405	5750	3105	4430	4419.45	0.58	0	116	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	709	2.95	0.35	12	0.01	1502.00	12480.00	6480	20230206	-31.64	4100	20231020	8.05	6480	-31.64	20230206	4100	8.05	20231020	6480	-31.64	20230206	4100	8.05	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
120	20231208	100755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	5	2	0.11	4355645	986	11.84	4430	4435	4405	5750	3105	4430	4417.49	0.58	0	105	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	710	2.95	0.36	12	0.01	1502.00	12480.00	6480	20230206	-31.56	4100	20231020	8.17	6480	-31.56	20230206	4100	8.17	20231020	6480	-31.56	20230206	4100	8.17	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
121	20231208	090744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	-10	5	-0.23	1473035	334	4.01	4430	4430	4405	5750	3105	4430	4410.28	0.58	0	76	4463	4446	4428	4411	4393	4437	4402	80	1320	500	3100	5	1	16000000	707	2.94	0.35	12	0.00	1502.00	12480.00	6480	20230206	-31.79	4100	20231020	7.80	6480	-31.79	20230206	4100	7.80	20231020	6480	-31.79	20230206	4100	7.80	20231020	1.52	N	155660	500	80 억		93532	N	N	2	N	00	N
122	20231207	160748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	-10	5	-0.23	36822905	8327	58.17	4440	4445	4410	5770	3110	4440	4422.11	0.59	0	-108	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	709	2.95	0.35	12	0.05	1502.00	12480.00	6480	20230206	-31.64	4100	20231020	8.05	6480	-31.64	20230206	4100	8.05	20231020	6480	-31.64	20230206	4100	8.05	20231020	1.52	N	155660	500	80 억		93640	N	N	2	N	00	N
123	20231207	150750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	-20	5	-0.45	32497020	7349	51.33	4440	4445	4410	5770	3110	4440	4421.96	0.59	0	-93	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	707	2.94	0.35	12	0.05	1502.00	12480.00	6480	20230206	-31.79	4100	20231020	7.80	6480	-31.79	20230206	4100	7.80	20231020	6480	-31.79	20230206	4100	7.80	20231020	1.52	N	155660	500	80 억		93640	N	N	10	N	00	N
124	20231207	140745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	-20	5	-0.45	26899785	6081	42.48	4440	4445	4410	5770	3110	4440	4423.58	0.59	0	-93	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	707	2.94	0.35	12	0.04	1502.00	12480.00	6480	20230206	-31.79	4100	20231020	7.80	6480	-31.79	20230206	4100	7.80	20231020	6480	-31.79	20230206	4100	7.80	20231020	1.52	N	155660	500	80 억		93640	N	N	10	N	00	N
125	20231207	130744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	-20	5	-0.45	20854980	4714	32.93	4440	4445	4410	5770	3110	4440	4424.05	0.59	0	-109	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	707	2.94	0.35	12	0.03	1502.00	12480.00	6480	20230206	-31.79	4100	20231020	7.80	6480	-31.79	20230206	4100	7.80	20231020	6480	-31.79	20230206	4100	7.80	20231020	1.52	N	155660	500	80 억		93640	N	N	10	N	00	N
126	20231207	120747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	-20	5	-0.45	16071905	3631	25.36	4440	4445	4410	5770	3110	4440	4426.30	0.59	0	-112	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	707	2.94	0.35	12	0.02	1502.00	12480.00	6480	20230206	-31.79	4100	20231020	7.80	6480	-31.79	20230206	4100	7.80	20231020	6480	-31.79	20230206	4100	7.80	20231020	1.52	N	155660	500	80 억		93640	N	N	10	N	00	N
127	20231207	110742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	-5	5	-0.11	15744750	3557	24.85	4440	4445	4410	5770	3110	4440	4426.41	0.59	0	-112	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	710	2.95	0.36	12	0.02	1502.00	12480.00	6480	20230206	-31.56	4100	20231020	8.17	6480	-31.56	20230206	4100	8.17	20231020	6480	-31.56	20230206	4100	8.17	20231020	1.52	N	155660	500	80 억		93640	N	N	10	N	00	N
128	20231207	100740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	-25	5	-0.56	8960495	2022	14.12	4440	4445	4410	5770	3110	4440	4431.50	0.59	0	-68	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	706	2.94	0.35	12	0.01	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.52	N	155660	500	80 억		93640	N	N	10	N	00	N
129	20231207	090747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	-30	5	-0.68	1289425	292	2.04	4440	4445	4410	5770	3110	4440	4415.84	0.59	0	0	4496	4467	4411	4382	4326	4482	4397	80	1330	500	3100	5	1	16000000	706	2.94	0.35	12	0.00	1502.00	12480.00	6480	20230206	-31.94	4100	20231020	7.56	6480	-31.94	20230206	4100	7.56	20231020	6480	-31.94	20230206	4100	7.56	20231020	1.52	N	155660	500	80 억		93640	N	N	10	N	00	N
130	20231206	160736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	25	2	0.57	63017215	14315	199.96	4415	4440	4355	5730	3095	4415	4402.18	0.59	0	-184	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	710	2.96	0.36	12	0.09	1502.00	12480.00	6480	20230206	-31.48	4100	20231020	8.29	6480	-31.48	20230206	4100	8.29	20231020	6480	-31.48	20230206	4100	8.29	20231020	1.52	N	155660	500	80 억		93718	N	N	10	N	00	N
131	20231206	150749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	-25	5	-0.57	56594585	12858	179.61	4415	4440	4355	5730	3095	4415	4401.51	0.59	0	-101	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	702	2.92	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.25	4100	20231020	7.07	6480	-32.25	20230206	4100	7.07	20231020	6480	-32.25	20230206	4100	7.07	20231020	1.52	N	155660	500	80 억		93718	N	N	2	N	00	N
132	20231206	140747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	0	3	0.00	52815290	12000	167.62	4415	4440	4355	5730	3095	4415	4401.27	0.59	0	749	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	706	2.94	0.35	12	0.08	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.52	N	155660	500	80 억		93718	N	N	2	N	00	N
133	20231206	130738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	-10	5	-0.23	50129450	11392	159.13	4415	4440	4355	5730	3095	4415	4400.41	0.59	0	838	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	705	2.93	0.35	12	0.07	1502.00	12480.00	6480	20230206	-32.02	4100	20231020	7.44	6480	-32.02	20230206	4100	7.44	20231020	6480	-32.02	20230206	4100	7.44	20231020	1.52	N	155660	500	80 억		93718	N	N	2	N	00	N
134	20231206	120736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	-20	5	-0.45	14180340	3214	44.89	4415	4425	4395	5730	3095	4415	4412.05	0.59	0	-45	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	703	2.93	0.35	12	0.02	1502.00	12480.00	6480	20230206	-32.18	4100	20231020	7.20	6480	-32.18	20230206	4100	7.20	20231020	6480	-32.18	20230206	4100	7.20	20231020	1.52	N	155660	500	80 억		93718	N	N	2	N	00	N
135	20231206	110749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	0	3	0.00	5606310	1270	17.74	4415	4425	4400	5730	3095	4415	4414.42	0.59	0	-51	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	706	2.94	0.35	12	0.01	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.52	N	155660	500	80 억		93718	N	N	2	N	00	N
136	20231206	100739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	0	3	0.00	4868880	1103	15.41	4415	4425	4400	5730	3095	4415	4414.22	0.59	0	-51	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	706	2.94	0.35	12	0.01	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.52	N	155660	500	80 억		93718	N	N	2	N	00	N
137	20231206	090742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	0	3	0.00	1615925	366	5.11	4415	4420	4415	5730	3095	4415	4415.10	0.59	0	-1	4455	4435	4395	4375	4335	4445	4385	80	1315	500	3090	5	1	16000000	706	2.94	0.35	12	0.00	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.52	N	155660	500	80 억		93718	N	N	2	N	00	N
138	20231205	160745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	15	2	0.34	31424770	7159	88.17	4400	4415	4355	5720	3080	4400	4389.42	0.59	0	-436	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	706	2.94	0.35	12	0.04	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
139	20231205	150740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	0	3	0.00	24908260	5683	69.99	4400	4415	4355	5720	3080	4400	4382.94	0.59	0	-369	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	704	2.93	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
140	20231205	140742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	15	2	0.34	19696200	4499	55.41	4400	4415	4355	5720	3080	4400	4377.91	0.59	0	-208	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	706	2.94	0.35	12	0.03	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
141	20231205	130739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	15	2	0.34	19136410	4372	53.84	4400	4415	4355	5720	3080	4400	4377.04	0.59	0	-207	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	706	2.94	0.35	12	0.03	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
142	20231205	120736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	15	2	0.34	19114335	4367	53.78	4400	4415	4355	5720	3080	4400	4376.99	0.59	0	-207	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	706	2.94	0.35	12	0.03	1502.00	12480.00	6480	20230206	-31.87	4100	20231020	7.68	6480	-31.87	20230206	4100	7.68	20231020	6480	-31.87	20230206	4100	7.68	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
143	20231205	110737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-30	5	-0.68	10082725	2306	28.40	4400	4400	4355	5720	3080	4400	4372.39	0.59	0	-50	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	699	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	6480	-32.56	20230206	4100	6.59	20231020	6480	-32.56	20230206	4100	6.59	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
144	20231205	100740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	-35	5	-0.80	5273680	1205	14.84	4400	4400	4365	5720	3080	4400	4376.50	0.59	0	-49	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	698	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.64	4100	20231020	6.46	6480	-32.64	20230206	4100	6.46	20231020	6480	-32.64	20230206	4100	6.46	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
145	20231205	090734	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4380	-20	5	-0.45	1768375	402	4.95	4400	4400	4380	5720	3080	4400	4398.94	0.59	0	-48	4450	4425	4395	4370	4340	4437	4382	80	1320	500	3080	5	1	16000000	701	2.92	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.41	4100	20231020	6.83	6480	-32.41	20230206	4100	6.83	20231020	6480	-32.41	20230206	4100	6.83	20231020	1.53	N	155660	500	80 억		94152	N	N	2	N	00	N
146	20231204	160732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-5	5	-0.11	35603150	8102	60.68	4365	4420	4365	5720	3085	4405	4394.37	0.59	0	-412	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	704	2.93	0.35	12	0.05	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.53	N	155660	500	80 억		94564	N	N	2	N	00	N
147	20231204	150736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	-15	5	-0.34	32930705	7494	56.13	4365	4420	4365	5720	3085	4405	4394.28	0.59	0	-306	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	702	2.92	0.35	12	0.05	1502.00	12480.00	6480	20230206	-32.25	4100	20231020	7.07	6480	-32.25	20230206	4100	7.07	20231020	6480	-32.25	20230206	4100	7.07	20231020	1.53	N	155660	500	80 억		94564	N	N	0	N	00	N
148	20231204	140730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	-10	5	-0.23	31437195	7154	53.58	4365	4420	4365	5720	3085	4405	4394.35	0.59	0	-151	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	703	2.93	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.18	4100	20231020	7.20	6480	-32.18	20230206	4100	7.20	20231020	6480	-32.18	20230206	4100	7.20	20231020	1.53	N	155660	500	80 억		94564	N	N	0	N	00	N
149	20231204	130730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-5	5	-0.11	28331515	6448	48.30	4365	4420	4365	5720	3085	4405	4393.85	0.59	0	-24	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	704	2.93	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.53	N	155660	500	80 억		94564	N	N	0	N	00	N
150	20231204	120730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	0	3	0.00	26219550	5968	44.70	4365	4420	4365	5720	3085	4405	4393.36	0.59	0	-8	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	705	2.93	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.02	4100	20231020	7.44	6480	-32.02	20230206	4100	7.44	20231020	6480	-32.02	20230206	4100	7.44	20231020	1.53	N	155660	500	80 억		94564	N	N	0	N	00	N
151	20231204	110732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-5	5	-0.11	24307460	5533	41.44	4365	4420	4365	5720	3085	4405	4393.18	0.59	0	-8	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	704	2.93	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.53	N	155660	500	80 억		94564	N	N	0	N	00	N
152	20231204	100731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4380	-25	5	-0.57	17585320	4009	30.03	4365	4405	4365	5720	3085	4405	4386.46	0.59	0	70	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	701	2.92	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.41	4100	20231020	6.83	6480	-32.41	20230206	4100	6.83	20231020	6480	-32.41	20230206	4100	6.83	20231020	1.53	N	155660	500	80 억		94564	N	N	0	N	00	N
153	20231204	090730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-5	5	-0.11	8843520	2022	15.14	4365	4400	4365	5720	3085	4405	4373.65	0.59	0	89	4498	4451	4388	4341	4278	4475	4365	80	1315	500	3080	5	1	16000000	704	2.93	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.10	4100	20231020	7.32	6480	-32.10	20230206	4100	7.32	20231020	6480	-32.10	20230206	4100	7.32	20231020	1.53	N	155660	500	80 억		94564	N	N	0	N	00	N
154	20231201	160730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	55	2	1.26	58071200	13346	119.59	4375	4435	4325	5650	3045	4350	4351.17	0.59	0	156	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	705	2.93	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.02	4100	20231020	7.44	6480	-32.02	20230206	4100	7.44	20231020	6480	-32.02	20230206	4100	7.44	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N
155	20231201	150729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-15	5	-0.34	56874525	13074	117.15	4375	4435	4325	5650	3045	4350	4350.20	0.59	0	279	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	694	2.89	0.35	12	0.08	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	6480	-33.10	20230206	4100	5.73	20231020	6480	-33.10	20230206	4100	5.73	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N
156	20231201	140729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	0	3	0.00	52645170	12100	108.42	4375	4435	4325	5650	3045	4350	4350.84	0.59	0	263	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	696	2.90	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	6480	-32.87	20230206	4100	6.10	20231020	6480	-32.87	20230206	4100	6.10	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N
157	20231201	130731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-15	5	-0.34	41889075	9641	86.39	4375	4375	4325	5650	3045	4350	4344.89	0.59	0	150	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	694	2.89	0.35	12	0.06	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	6480	-33.10	20230206	4100	5.73	20231020	6480	-33.10	20230206	4100	5.73	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N
158	20231201	120735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-10	5	-0.23	37995965	8744	78.35	4375	4375	4325	5650	3045	4350	4345.38	0.59	0	202	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	694	2.89	0.35	12	0.05	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	6480	-33.02	20230206	4100	5.85	20231020	6480	-33.02	20230206	4100	5.85	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N
159	20231201	110731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	-20	5	-0.46	30893525	7108	63.69	4375	4375	4325	5650	3045	4350	4346.30	0.59	0	156	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	693	2.88	0.35	12	0.04	1502.00	12480.00	6480	20230206	-33.18	4100	20231020	5.61	6480	-33.18	20230206	4100	5.61	20231020	6480	-33.18	20230206	4100	5.61	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N
160	20231201	100736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-10	5	-0.23	26379615	6066	54.35	4375	4375	4335	5650	3045	4350	4348.77	0.59	0	-49	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	694	2.89	0.35	12	0.04	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	6480	-33.02	20230206	4100	5.85	20231020	6480	-33.02	20230206	4100	5.85	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N
161	20231201	090728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	-5	5	-0.11	21225925	4879	43.72	4375	4375	4345	5650	3045	4350	4350.47	0.59	0	-10	4460	4405	4375	4320	4290	4390	4305	80	1300	500	3040	5	1	16000000	695	2.89	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.95	4100	20231020	5.98	6480	-32.95	20230206	4100	5.98	20231020	6480	-32.95	20230206	4100	5.98	20231020	1.52	N	155660	500	80 억		93900	N	N	0	N	00	N