KissMeData/019440/price/prices-20240101.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	20240123	120335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13360	-10	5	-0.07	50763650	3815	83.85	13280	13450	13280	17380	9360	13370	13306.33	1.45	0	367	13496	13432	13366	13302	13236	13465	13335	429	4010	5000	9620	10	1	8570000	1145	6.28	0.33	12	0.04	2128.00	39979.00	22200	20230227	-39.82	13190	20231030	1.29	13930	-4.09	20240108	13250	0.83	20240119	22200	-39.82	20230227	13190	1.29	20231030	0.83	N	019440	5000	428 억		124488	N	N	9	N	00	N
3	20240123	110334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13350	-20	5	-0.15	50015420	3759	82.62	13280	13450	13280	17380	9360	13370	13305.51	1.45	0	370	13496	13432	13366	13302	13236	13465	13335	429	4010	5000	9620	10	1	8570000	1144	6.27	0.33	12	0.04	2128.00	39979.00	22200	20230227	-39.86	13190	20231030	1.21	13930	-4.16	20240108	13250	0.75	20240119	22200	-39.86	20230227	13190	1.21	20231030	0.83	N	019440	5000	428 억		124488	N	N	9	N	00	N
4	20240123	100334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13320	-50	5	-0.37	20280650	1523	33.47	13280	13450	13280	17380	9360	13370	13316.25	1.45	0	199	13496	13432	13366	13302	13236	13465	13335	429	4010	5000	9620	10	1	8570000	1142	6.26	0.33	12	0.02	2128.00	39979.00	22200	20230227	-40.00	13190	20231030	0.99	13930	-4.38	20240108	13250	0.53	20240119	22200	-40.00	20230227	13190	0.99	20231030	0.83	N	019440	5000	428 억		124488	N	N	9	N	00	N
5	20240123	090333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13330	-40	5	-0.30	6978250	525	11.54	13280	13330	13280	17380	9360	13370	13291.90	1.45	0	116	13496	13432	13366	13302	13236	13465	13335	429	4010	5000	9620	10	1	8570000	1142	6.26	0.33	12	0.01	2128.00	39979.00	22200	20230227	-39.95	13190	20231030	1.06	13930	-4.31	20240108	13250	0.60	20240119	22200	-39.95	20230227	13190	1.06	20231030	0.83	N	019440	5000	428 억		124488	N	N	9	N	00	N
6	20240119	160331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13390	60	2	0.45	149073880	11187	91.47	13310	13550	13250	17320	9340	13330	13325.64	1.44	0	789	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1148	6.29	0.33	12	0.13	2128.00	39979.00	22200	20230227	-39.68	13190	20231030	1.52	13930	-3.88	20240108	13250	1.06	20240119	22200	-39.68	20230227	13190	1.52	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
7	20240119	150332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13390	60	2	0.45	147441200	11065	90.47	13310	13550	13250	17320	9340	13330	13325.01	1.44	0	792	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1148	6.29	0.33	12	0.13	2128.00	39979.00	22200	20230227	-39.68	13190	20231030	1.52	13930	-3.88	20240108	13250	1.06	20240119	22200	-39.68	20230227	13190	1.52	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
8	20240119	140331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13420	90	2	0.68	110720040	8319	68.02	13310	13550	13250	17320	9340	13330	13309.30	1.44	0	1139	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1150	6.31	0.34	12	0.10	2128.00	39979.00	22200	20230227	-39.55	13190	20231030	1.74	13930	-3.66	20240108	13250	1.28	20240119	22200	-39.55	20230227	13190	1.74	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
9	20240119	130332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13270	-60	5	-0.45	107453760	8074	66.02	13310	13550	13250	17320	9340	13330	13308.62	1.44	0	1144	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1137	6.24	0.33	12	0.09	2128.00	39979.00	22200	20230227	-40.23	13190	20231030	0.61	13930	-4.74	20240108	13250	0.15	20240119	22200	-40.23	20230227	13190	0.61	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
10	20240119	120334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13260	-70	5	-0.53	101917200	7657	62.61	13310	13550	13250	17320	9340	13330	13310.33	1.44	0	957	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1136	6.23	0.33	12	0.09	2128.00	39979.00	22200	20230227	-40.27	13190	20231030	0.53	13930	-4.81	20240108	13250	0.08	20240119	22200	-40.27	20230227	13190	0.53	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
11	20240119	110333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13330	0	3	0.00	42813210	3208	26.23	13310	13550	13300	17320	9340	13330	13345.76	1.44	0	9	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1142	6.26	0.33	12	0.04	2128.00	39979.00	22200	20230227	-39.95	13190	20231030	1.06	13930	-4.31	20240108	13300	0.23	20240119	22200	-39.95	20230227	13190	1.06	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
12	20240119	100336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13360	30	2	0.23	27635790	2071	16.93	13310	13550	13300	17320	9340	13330	13344.18	1.44	0	-39	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1145	6.28	0.33	12	0.02	2128.00	39979.00	22200	20230227	-39.82	13190	20231030	1.29	13930	-4.09	20240108	13300	0.45	20240119	22200	-39.82	20230227	13190	1.29	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
13	20240119	090331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13400	70	2	0.53	1597830	120	0.98	13310	13400	13310	17320	9340	13330	13315.25	1.44	0	1	13570	13450	13380	13260	13190	13415	13225	429	3990	5000	9590	10	1	8570000	1148	6.30	0.34	12	0.00	2128.00	39979.00	22200	20230227	-39.64	13190	20231030	1.59	13930	-3.80	20240108	13310	0.68	20240119	22200	-39.64	20230227	13190	1.59	20231030	0.83	N	019440	5000	428 억		123709	N	N	9	N	00	N
14	20240118	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13330	-100	5	-0.74	163862240	12230	176.20	13350	13500	13310	17450	9410	13430	13398.38	1.39	0	4502	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1142	6.26	0.33	12	0.14	2128.00	39979.00	22200	20230227	-39.95	13190	20231030	1.06	13930	-4.31	20240108	13310	0.15	20240118	22200	-39.95	20230227	13190	1.06	20231030	0.84	N	019440	5000	428 억		118697	N	N	9	N	00	N
15	20240118	150331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13360	-70	5	-0.52	152701650	11393	164.14	13350	13500	13350	17450	9410	13430	13403.11	1.39	0	4514	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1145	6.28	0.33	12	0.13	2128.00	39979.00	22200	20230227	-39.82	13190	20231030	1.29	13930	-4.09	20240108	13350	0.07	20240118	22200	-39.82	20230227	13190	1.29	20231030	0.84	N	019440	5000	428 억		118697	N	N	19	N	00	N
16	20240118	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13430	0	3	0.00	145338850	10844	156.23	13350	13500	13350	17450	9410	13430	13402.70	1.39	0	4537	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1151	6.31	0.34	12	0.13	2128.00	39979.00	22200	20230227	-39.50	13190	20231030	1.82	13930	-3.59	20240108	13350	0.60	20240118	22200	-39.50	20230227	13190	1.82	20231030	0.84	N	019440	5000	428 억		118697	N	N	19	N	00	N
17	20240118	130332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13430	0	3	0.00	128774440	9606	138.40	13350	13500	13350	17450	9410	13430	13405.63	1.39	0	4718	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1151	6.31	0.34	12	0.11	2128.00	39979.00	22200	20230227	-39.50	13190	20231030	1.82	13930	-3.59	20240108	13350	0.60	20240118	22200	-39.50	20230227	13190	1.82	20231030	0.84	N	019440	5000	428 억		118697	N	N	19	N	00	N
18	20240118	120333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13470	40	2	0.30	108995110	8129	117.12	13350	13500	13350	17450	9410	13430	13408.18	1.39	0	4470	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1154	6.33	0.34	12	0.09	2128.00	39979.00	22200	20230227	-39.32	13190	20231030	2.12	13930	-3.30	20240108	13350	0.90	20240118	22200	-39.32	20230227	13190	2.12	20231030	0.84	N	019440	5000	428 억		118697	N	N	19	N	00	N
19	20240118	110333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13480	50	2	0.37	98738410	7367	106.14	13350	13500	13350	17450	9410	13430	13402.80	1.39	0	4420	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1155	6.33	0.34	12	0.09	2128.00	39979.00	22200	20230227	-39.28	13190	20231030	2.20	13930	-3.23	20240108	13350	0.97	20240118	22200	-39.28	20230227	13190	2.20	20231030	0.84	N	019440	5000	428 억		118697	N	N	19	N	00	N
20	20240118	100331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13440	10	2	0.07	8888690	663	9.55	13350	13500	13350	17450	9410	13430	13406.77	1.39	0	70	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1152	6.32	0.34	12	0.01	2128.00	39979.00	22200	20230227	-39.46	13190	20231030	1.90	13930	-3.52	20240108	13350	0.67	20240118	22200	-39.46	20230227	13190	1.90	20231030	0.84	N	019440	5000	428 억		118697	N	N	19	N	00	N
21	20240118	090330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13430	0	3	0.00	2430420	182	2.62	13350	13430	13350	17450	9410	13430	13353.96	1.39	0	5	13856	13642	13516	13302	13176	13580	13240	429	4020	5000	9660	10	1	8570000	1151	6.31	0.34	12	0.00	2128.00	39979.00	22200	20230227	-39.50	13190	20231030	1.82	13930	-3.59	20240108	13350	0.60	20240118	22200	-39.50	20230227	13190	1.82	20231030	0.84	N	019440	5000	428 억		118697	N	N	19	N	00	N
22	20240117	160330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13430	-290	5	-2.11	93633200	6940	173.80	13730	13730	13390	17830	9610	13720	13491.86	1.41	0	-2041	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1151	6.31	0.34	12	0.08	2128.00	39979.00	22200	20230227	-39.50	13190	20231030	1.82	13930	-3.59	20240108	13390	0.30	20240117	22200	-39.50	20230227	13190	1.82	20231030	0.85	N	019440	5000	428 억		121236	N	N	19	N	00	N
23	20240117	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13430	-290	5	-2.11	81331640	6023	150.84	13730	13730	13390	17830	9610	13720	13503.51	1.41	0	-2031	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1151	6.31	0.34	12	0.07	2128.00	39979.00	22200	20230227	-39.50	13190	20231030	1.82	13930	-3.59	20240108	13390	0.30	20240117	22200	-39.50	20230227	13190	1.82	20231030	0.85	N	019440	5000	428 억		121236	N	N	9	N	00	N
24	20240117	140330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13450	-270	5	-1.97	75829370	5613	140.57	13730	13730	13390	17830	9610	13720	13509.60	1.41	0	-1987	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1153	6.32	0.34	12	0.07	2128.00	39979.00	22200	20230227	-39.41	13190	20231030	1.97	13930	-3.45	20240108	13390	0.45	20240117	22200	-39.41	20230227	13190	1.97	20231030	0.85	N	019440	5000	428 억		121236	N	N	9	N	00	N
25	20240117	130331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13410	-310	5	-2.26	64044850	4734	118.56	13730	13730	13410	17830	9610	13720	13528.70	1.41	0	-1693	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1149	6.30	0.34	12	0.06	2128.00	39979.00	22200	20230227	-39.59	13190	20231030	1.67	13930	-3.73	20240108	13410	0.00	20240117	22200	-39.59	20230227	13190	1.67	20231030	0.85	N	019440	5000	428 억		121236	N	N	9	N	00	N
26	20240117	120332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13460	-260	5	-1.90	53638220	3960	99.17	13730	13730	13450	17830	9610	13720	13545.01	1.41	0	-1437	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1154	6.33	0.34	12	0.05	2128.00	39979.00	22200	20230227	-39.37	13190	20231030	2.05	13930	-3.37	20240108	13450	0.07	20240117	22200	-39.37	20230227	13190	2.05	20231030	0.85	N	019440	5000	428 억		121236	N	N	9	N	00	N
27	20240117	110332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13560	-160	5	-1.17	31038900	2286	57.25	13730	13730	13530	17830	9610	13720	13577.82	1.41	0	-574	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1162	6.37	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.92	13190	20231030	2.81	13930	-2.66	20240108	13530	0.22	20240117	22200	-38.92	20230227	13190	2.81	20231030	0.85	N	019440	5000	428 억		121236	N	N	9	N	00	N
28	20240117	100330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13600	-120	5	-0.87	9332980	685	17.16	13730	13730	13590	17830	9610	13720	13624.79	1.41	0	-267	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1166	6.39	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.74	13190	20231030	3.11	13930	-2.37	20240108	13570	0.22	20240108	22200	-38.74	20230227	13190	3.11	20231030	0.85	N	019440	5000	428 억		121236	N	N	9	N	00	N
29	20240117	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	0	3	0.00	302010	22	0.55	13730	13730	13720	17830	9610	13720	13727.73	1.41	0	-12	13860	13790	13680	13610	13500	13825	13645	429	4110	5000	9870	10	1	8570000	1176	6.45	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	13930	-1.51	20240108	13570	1.11	20240108	22200	-38.20	20230227	13190	4.02	20231030	0.85	N	019440	5000	428 억		121236	N	N	9	N	00	N
30	20240116	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	60	2	0.44	54386200	3993	54.39	13580	13750	13570	17750	9570	13660	13620.39	1.42	0	-83	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1176	6.45	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	13930	-1.51	20240108	13570	1.11	20240116	22200	-38.20	20230227	13190	4.02	20231030	0.86	N	019440	5000	428 억		121368	N	N	9	N	00	N
31	20240116	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	10	2	0.07	52877670	3883	52.89	13580	13750	13570	17750	9570	13660	13617.74	1.42	0	-90	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1172	6.42	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	13930	-1.87	20240108	13570	0.74	20240116	22200	-38.42	20230227	13190	3.64	20231030	0.86	N	019440	5000	428 억		121368	N	N	14	N	00	N
32	20240116	140331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13610	-50	5	-0.37	46868870	3442	46.89	13580	13750	13570	17750	9570	13660	13616.75	1.42	0	-191	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1166	6.40	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.69	13190	20231030	3.18	13930	-2.30	20240108	13570	0.29	20240116	22200	-38.69	20230227	13190	3.18	20231030	0.86	N	019440	5000	428 억		121368	N	N	14	N	00	N
33	20240116	130330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	10	2	0.07	43425470	3189	43.44	13580	13750	13570	17750	9570	13660	13617.27	1.42	0	-191	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1172	6.42	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	13930	-1.87	20240108	13570	0.74	20240116	22200	-38.42	20230227	13190	3.64	20231030	0.86	N	019440	5000	428 억		121368	N	N	14	N	00	N
34	20240116	120330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	10	2	0.07	41450900	3044	41.47	13580	13750	13570	17750	9570	13660	13617.25	1.42	0	-191	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1172	6.42	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	13930	-1.87	20240108	13570	0.74	20240116	22200	-38.42	20230227	13190	3.64	20231030	0.86	N	019440	5000	428 억		121368	N	N	14	N	00	N
35	20240116	110330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	10	2	0.07	29662830	2180	29.70	13580	13750	13570	17750	9570	13660	13606.80	1.42	0	-191	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1172	6.42	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	13930	-1.87	20240108	13570	0.74	20240116	22200	-38.42	20230227	13190	3.64	20231030	0.86	N	019440	5000	428 억		121368	N	N	14	N	00	N
36	20240116	100330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	20	2	0.15	10697960	785	10.69	13580	13750	13580	17750	9570	13660	13627.97	1.42	0	22	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1172	6.43	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.38	13190	20231030	3.71	13930	-1.79	20240108	13570	0.81	20240108	22200	-38.38	20230227	13190	3.71	20231030	0.86	N	019440	5000	428 억		121368	N	N	14	N	00	N
37	20240116	090328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13580	-80	5	-0.59	3096240	228	3.11	13580	13580	13580	17750	9570	13660	13580.00	1.42	0	-1	13833	13746	13703	13616	13573	13725	13595	429	4090	5000	9830	10	1	8570000	1164	6.38	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.83	13190	20231030	2.96	13930	-2.51	20240108	13570	0.07	20240108	22200	-38.83	20230227	13190	2.96	20231030	0.86	N	019440	5000	428 억		121368	N	N	14	N	00	N
38	20240115	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-120	5	-0.87	100485630	7335	162.17	13780	13790	13660	17910	9650	13780	13699.53	1.42	0	-213	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1171	6.42	0.34	12	0.09	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13930	-1.94	20240108	13570	0.66	20240108	22200	-38.47	20230227	13190	3.56	20231030	0.86	N	019440	5000	428 억		121537	N	N	14	N	00	N
39	20240115	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	-100	5	-0.73	92165560	6726	148.71	13780	13790	13660	17910	9650	13780	13702.88	1.42	0	-197	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1172	6.43	0.34	12	0.08	2128.00	39979.00	22200	20230227	-38.38	13190	20231030	3.71	13930	-1.79	20240108	13570	0.81	20240108	22200	-38.38	20230227	13190	3.71	20231030	0.86	N	019440	5000	428 억		121537	N	N	1	N	00	N
40	20240115	140331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-110	5	-0.80	78429380	5723	126.53	13780	13790	13660	17910	9650	13780	13704.24	1.42	0	-172	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1172	6.42	0.34	12	0.07	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	13930	-1.87	20240108	13570	0.74	20240108	22200	-38.42	20230227	13190	3.64	20231030	0.86	N	019440	5000	428 억		121537	N	N	1	N	00	N
41	20240115	130329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-120	5	-0.87	74888710	5464	120.80	13780	13790	13660	17910	9650	13780	13705.84	1.42	0	-140	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1171	6.42	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13930	-1.94	20240108	13570	0.66	20240108	22200	-38.47	20230227	13190	3.56	20231030	0.86	N	019440	5000	428 억		121537	N	N	1	N	00	N
42	20240115	120328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-110	5	-0.80	66918810	4881	107.92	13780	13790	13660	17910	9650	13780	13710.06	1.42	0	-110	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1172	6.42	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	13930	-1.87	20240108	13570	0.74	20240108	22200	-38.42	20230227	13190	3.64	20231030	0.86	N	019440	5000	428 억		121537	N	N	1	N	00	N
43	20240115	110328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-120	5	-0.87	52483280	3825	84.57	13780	13790	13660	17910	9650	13780	13721.12	1.42	0	-80	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1171	6.42	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13930	-1.94	20240108	13570	0.66	20240108	22200	-38.47	20230227	13190	3.56	20231030	0.86	N	019440	5000	428 억		121537	N	N	1	N	00	N
44	20240115	100328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	-30	5	-0.22	12420180	904	19.99	13780	13790	13720	17910	9650	13780	13739.14	1.42	0	-77	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1178	6.46	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.06	13190	20231030	4.25	13930	-1.29	20240108	13570	1.33	20240108	22200	-38.06	20230227	13190	4.25	20231030	0.86	N	019440	5000	428 억		121537	N	N	1	N	00	N
45	20240115	090328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-10	5	-0.07	1625970	118	2.61	13780	13790	13770	17910	9650	13780	13779.41	1.42	0	-74	13866	13822	13736	13692	13606	13845	13715	429	4130	5000	9920	10	1	8570000	1180	6.47	0.34	12	0.00	2128.00	39979.00	22200	20230227	-37.97	13190	20231030	4.40	13930	-1.15	20240108	13570	1.47	20240108	22200	-37.97	20230227	13190	4.40	20231030	0.86	N	019440	5000	428 억		121537	N	N	1	N	00	N
46	20240112	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	0	3	0.00	60548110	4423	133.34	13780	13780	13650	17910	9650	13780	13689.36	1.42	0	24	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1181	6.48	0.34	12	0.05	2128.00	39979.00	22200	20230227	-37.93	13190	20231030	4.47	13930	-1.08	20240108	13570	1.55	20240108	22200	-37.93	20230227	13190	4.47	20231030	0.86	N	019440	5000	428 억		121589	N	N	1	N	00	N
47	20240112	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	-130	5	-0.94	55981090	4090	123.30	13780	13780	13650	17910	9650	13780	13687.31	1.42	0	24	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1170	6.41	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.51	13190	20231030	3.49	13930	-2.01	20240108	13570	0.59	20240108	22200	-38.51	20230227	13190	3.49	20231030	0.86	N	019440	5000	428 억		121589	N	N	17	N	00	N
48	20240112	140329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	-130	5	-0.94	53536600	3911	117.91	13780	13780	13650	17910	9650	13780	13688.72	1.42	0	-22	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1170	6.41	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.51	13190	20231030	3.49	13930	-2.01	20240108	13570	0.59	20240108	22200	-38.51	20230227	13190	3.49	20231030	0.86	N	019440	5000	428 억		121589	N	N	17	N	00	N
49	20240112	130327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-80	5	-0.58	44879100	3278	98.82	13780	13780	13670	17910	9650	13780	13691.00	1.42	0	-22	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1174	6.44	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	13930	-1.65	20240108	13570	0.96	20240108	22200	-38.29	20230227	13190	3.87	20231030	0.86	N	019440	5000	428 억		121589	N	N	17	N	00	N
50	20240112	120328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-70	5	-0.51	19224940	1403	42.30	13780	13780	13680	17910	9650	13780	13702.74	1.42	0	-22	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1175	6.44	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	13930	-1.58	20240108	13570	1.03	20240108	22200	-38.24	20230227	13190	3.94	20231030	0.86	N	019440	5000	428 억		121589	N	N	17	N	00	N
51	20240112	110327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-70	5	-0.51	14720140	1074	32.38	13780	13780	13680	17910	9650	13780	13705.90	1.42	0	-22	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1175	6.44	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	13930	-1.58	20240108	13570	1.03	20240108	22200	-38.24	20230227	13190	3.94	20231030	0.86	N	019440	5000	428 억		121589	N	N	17	N	00	N
52	20240112	100328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-70	5	-0.51	2405380	175	5.28	13780	13780	13710	17910	9650	13780	13745.03	1.42	0	-22	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1175	6.44	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	13930	-1.58	20240108	13570	1.03	20240108	22200	-38.24	20230227	13190	3.94	20231030	0.86	N	019440	5000	428 억		121589	N	N	17	N	00	N
53	20240112	090327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	-30	5	-0.22	330030	24	0.72	13780	13780	13750	17910	9650	13780	13751.25	1.42	0	0	13866	13822	13756	13712	13646	13845	13735	429	4130	5000	9920	10	1	8570000	1178	6.46	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.06	13190	20231030	4.25	13930	-1.29	20240108	13570	1.33	20240108	22200	-38.06	20230227	13190	4.25	20231030	0.86	N	019440	5000	428 억		121589	N	N	17	N	00	N
54	20240111	160326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	90	2	0.66	45566110	3317	62.09	13730	13800	13690	17790	9590	13690	13737.15	1.42	0	-347	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1181	6.48	0.34	12	0.04	2128.00	39979.00	22200	20230227	-37.93	13190	20231030	4.47	13930	-1.08	20240108	13570	1.55	20240108	22200	-37.93	20230227	13190	4.47	20231030	0.86	N	019440	5000	428 억		121941	N	N	17	N	00	N
55	20240111	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	40	2	0.29	39305790	2861	53.56	13730	13800	13690	17790	9590	13690	13738.48	1.42	0	-345	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1177	6.45	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.15	13190	20231030	4.09	13930	-1.44	20240108	13570	1.18	20240108	22200	-38.15	20230227	13190	4.09	20231030	0.86	N	019440	5000	428 억		121941	N	N	10	N	00	N
56	20240111	140327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	90	2	0.66	27324630	1989	37.23	13730	13800	13690	17790	9590	13690	13737.87	1.42	0	-116	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1181	6.48	0.34	12	0.02	2128.00	39979.00	22200	20230227	-37.93	13190	20231030	4.47	13930	-1.08	20240108	13570	1.55	20240108	22200	-37.93	20230227	13190	4.47	20231030	0.86	N	019440	5000	428 억		121941	N	N	10	N	00	N
57	20240111	130325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	50	2	0.37	20833720	1517	28.40	13730	13800	13690	17790	9590	13690	13733.50	1.42	0	16	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1178	6.46	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.11	13190	20231030	4.17	13930	-1.36	20240108	13570	1.25	20240108	22200	-38.11	20230227	13190	4.17	20231030	0.86	N	019440	5000	428 억		121941	N	N	10	N	00	N
58	20240111	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	50	2	0.37	8026800	585	10.95	13730	13800	13690	17790	9590	13690	13721.03	1.42	0	17	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1178	6.46	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.11	13190	20231030	4.17	13930	-1.36	20240108	13570	1.25	20240108	22200	-38.11	20230227	13190	4.17	20231030	0.86	N	019440	5000	428 억		121941	N	N	10	N	00	N
59	20240111	110329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	50	2	0.37	6144740	448	8.39	13730	13800	13690	17790	9590	13690	13715.94	1.42	0	12	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1178	6.46	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.11	13190	20231030	4.17	13930	-1.36	20240108	13570	1.25	20240108	22200	-38.11	20230227	13190	4.17	20231030	0.86	N	019440	5000	428 억		121941	N	N	10	N	00	N
60	20240111	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	60	2	0.44	2185520	159	2.98	13730	13800	13700	17790	9590	13690	13745.41	1.42	0	-5	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1178	6.46	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.06	13190	20231030	4.25	13930	-1.29	20240108	13570	1.33	20240108	22200	-38.06	20230227	13190	4.25	20231030	0.86	N	019440	5000	428 억		121941	N	N	10	N	00	N
61	20240111	090326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	40	2	0.29	27460	2	0.04	13730	13730	13730	17790	9590	13690	13730.00	1.42	0	-2	13876	13782	13696	13602	13516	13740	13560	429	4100	5000	9850	10	1	8570000	1177	6.45	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.15	13190	20231030	4.09	13930	-1.44	20240108	13570	1.18	20240108	22200	-38.15	20230227	13190	4.09	20231030	0.86	N	019440	5000	428 억		121941	N	N	10	N	00	N
62	20240110	160325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-10	5	-0.07	73225150	5342	106.75	13760	13790	13610	17810	9590	13700	13707.44	1.43	0	-313	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1173	6.43	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.33	13190	20231030	3.79	13930	-1.72	20240108	13570	0.88	20240108	22200	-38.33	20230227	13190	3.79	20231030	0.87	N	019440	5000	428 억		122229	N	N	10	N	00	N
63	20240110	150325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	-20	5	-0.15	71322130	5203	103.98	13760	13790	13610	17810	9590	13700	13707.89	1.43	0	-298	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1172	6.43	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.38	13190	20231030	3.71	13930	-1.79	20240108	13570	0.81	20240108	22200	-38.38	20230227	13190	3.71	20231030	0.87	N	019440	5000	428 억		122229	N	N	2	N	00	N
64	20240110	140327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	20	2	0.15	55504890	4048	80.90	13760	13790	13610	17810	9590	13700	13711.68	1.43	0	-295	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1176	6.45	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	13930	-1.51	20240108	13570	1.11	20240108	22200	-38.20	20230227	13190	4.02	20231030	0.87	N	019440	5000	428 억		122229	N	N	2	N	00	N
65	20240110	130326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	30	2	0.22	43860660	3198	63.91	13760	13790	13610	17810	9590	13700	13715.03	1.43	0	-291	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1177	6.45	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.15	13190	20231030	4.09	13930	-1.44	20240108	13570	1.18	20240108	22200	-38.15	20230227	13190	4.09	20231030	0.87	N	019440	5000	428 억		122229	N	N	2	N	00	N
66	20240110	120326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	30	2	0.22	31972370	2331	46.58	13760	13790	13610	17810	9590	13700	13716.16	1.43	0	-288	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1177	6.45	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.15	13190	20231030	4.09	13930	-1.44	20240108	13570	1.18	20240108	22200	-38.15	20230227	13190	4.09	20231030	0.87	N	019440	5000	428 억		122229	N	N	2	N	00	N
67	20240110	110326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	90	2	0.66	23399680	1706	34.09	13760	13790	13610	17810	9590	13700	13716.11	1.43	0	-297	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1182	6.48	0.34	12	0.02	2128.00	39979.00	22200	20230227	-37.88	13190	20231030	4.55	13930	-1.01	20240108	13570	1.62	20240108	22200	-37.88	20230227	13190	4.55	20231030	0.87	N	019440	5000	428 억		122229	N	N	2	N	00	N
68	20240110	100325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	0	3	0.00	4597070	336	6.71	13760	13760	13610	17810	9590	13700	13681.76	1.43	0	-184	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1174	6.44	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	13930	-1.65	20240108	13570	0.96	20240108	22200	-38.29	20230227	13190	3.87	20231030	0.87	N	019440	5000	428 억		122229	N	N	2	N	00	N
69	20240110	090325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	60	2	0.44	247680	18	0.36	13760	13760	13760	17810	9590	13700	13760.00	1.43	0	-18	13773	13736	13693	13656	13613	13755	13675	429	4110	5000	9860	10	1	8570000	1179	6.47	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.02	13190	20231030	4.32	13930	-1.22	20240108	13570	1.40	20240108	22200	-38.02	20230227	13190	4.32	20231030	0.87	N	019440	5000	428 억		122229	N	N	2	N	00	N
70	20240109	160325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	60	2	0.44	68426290	5004	106.38	13650	13730	13650	17730	9550	13640	13674.31	1.41	0	1010	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1174	6.44	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	13930	-1.65	20240108	13570	0.96	20240108	22200	-38.29	20230227	13190	3.87	20231030	0.88	N	019440	5000	428 억		121134	N	N	2	N	00	N
71	20240109	150326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	40	2	0.29	50994500	3729	79.27	13650	13730	13650	17730	9550	13640	13675.11	1.41	0	192	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1172	6.43	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.38	13190	20231030	3.71	13930	-1.79	20240108	13570	0.81	20240108	22200	-38.38	20230227	13190	3.71	20231030	0.88	N	019440	5000	428 억		121134	N	N	36	N	00	N
72	20240109	140325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	60	2	0.44	21838230	1595	33.91	13650	13730	13650	17730	9550	13640	13691.68	1.41	0	409	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1174	6.44	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	13930	-1.65	20240108	13570	0.96	20240108	22200	-38.29	20230227	13190	3.87	20231030	0.88	N	019440	5000	428 억		121134	N	N	36	N	00	N
73	20240109	130325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	70	2	0.51	20838120	1522	32.36	13650	13730	13650	17730	9550	13640	13691.27	1.41	0	410	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1175	6.44	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	13930	-1.58	20240108	13570	1.03	20240108	22200	-38.24	20230227	13190	3.94	20231030	0.88	N	019440	5000	428 억		121134	N	N	36	N	00	N
74	20240109	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	80	2	0.59	13721900	1003	21.32	13650	13730	13650	17730	9550	13640	13680.86	1.41	0	411	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1176	6.45	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	13930	-1.51	20240108	13570	1.11	20240108	22200	-38.20	20230227	13190	4.02	20231030	0.88	N	019440	5000	428 억		121134	N	N	36	N	00	N
75	20240109	110325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	90	2	0.66	13282920	971	20.64	13650	13730	13650	17730	9550	13640	13679.63	1.41	0	411	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1177	6.45	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.15	13190	20231030	4.09	13930	-1.44	20240108	13570	1.18	20240108	22200	-38.15	20230227	13190	4.09	20231030	0.88	N	019440	5000	428 억		121134	N	N	36	N	00	N
76	20240109	100325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	70	2	0.51	12692950	928	19.73	13650	13710	13650	17730	9550	13640	13677.75	1.41	0	434	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1175	6.44	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	13930	-1.58	20240108	13570	1.03	20240108	22200	-38.24	20230227	13190	3.94	20231030	0.88	N	019440	5000	428 억		121134	N	N	36	N	00	N
77	20240109	090325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	10	2	0.07	1378650	101	2.15	13650	13650	13650	17730	9550	13640	13650.00	1.41	0	7	14073	13856	13713	13496	13353	13785	13425	429	4090	5000	9820	10	1	8570000	1170	6.41	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.51	13190	20231030	3.49	13930	-2.01	20240108	13570	0.59	20240108	22200	-38.51	20230227	13190	3.49	20231030	0.88	N	019440	5000	428 억		121134	N	N	36	N	00	N
78	20240108	160325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	0	3	0.00	64409940	4704	152.88	13930	13930	13570	17730	9550	13640	13692.59	1.42	0	-498	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1169	6.41	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.56	13190	20231030	3.41	13930	-2.08	20240108	13570	0.52	20240108	22200	-38.56	20230227	13190	3.41	20231030	0.89	N	019440	5000	428 억		121820	N	N	36	N	00	N
79	20240108	150325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	10	2	0.07	60723600	4434	144.10	13930	13930	13570	17730	9550	13640	13694.99	1.42	0	-508	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1170	6.41	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.51	13190	20231030	3.49	13930	-2.01	20240108	13570	0.59	20240108	22200	-38.51	20230227	13190	3.49	20231030	0.89	N	019440	5000	428 억		121820	N	N	37	N	00	N
80	20240108	140325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	90	2	0.66	55515950	4054	131.75	13930	13930	13570	17730	9550	13640	13694.12	1.42	0	-506	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1177	6.45	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.15	13190	20231030	4.09	13930	-1.44	20240108	13570	1.18	20240108	22200	-38.15	20230227	13190	4.09	20231030	0.89	N	019440	5000	428 억		121820	N	N	37	N	00	N
81	20240108	130324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	80	2	0.59	51196000	3738	121.48	13930	13930	13570	17730	9550	13640	13696.09	1.42	0	-501	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1176	6.45	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	13930	-1.51	20240108	13570	1.11	20240108	22200	-38.20	20230227	13190	4.02	20231030	0.89	N	019440	5000	428 억		121820	N	N	37	N	00	N
82	20240108	120325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	20	2	0.15	46736680	3412	110.89	13930	13930	13570	17730	9550	13640	13697.74	1.42	0	-461	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1171	6.42	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13930	-1.94	20240108	13570	0.66	20240108	22200	-38.47	20230227	13190	3.56	20231030	0.89	N	019440	5000	428 억		121820	N	N	37	N	00	N
83	20240108	110325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	20	2	0.15	45889620	3350	108.87	13930	13930	13570	17730	9550	13640	13698.39	1.42	0	-430	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1171	6.42	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13930	-1.94	20240108	13570	0.66	20240108	22200	-38.47	20230227	13190	3.56	20231030	0.89	N	019440	5000	428 억		121820	N	N	37	N	00	N
84	20240108	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	50	2	0.37	17116210	1243	40.40	13930	13930	13570	17730	9550	13640	13770.08	1.42	0	-404	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1173	6.43	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.33	13190	20231030	3.79	13930	-1.72	20240108	13570	0.88	20240108	22200	-38.33	20230227	13190	3.79	20231030	0.89	N	019440	5000	428 억		121820	N	N	37	N	00	N
85	20240108	090324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	20	2	0.15	7093810	512	16.64	13930	13930	13570	17730	9550	13640	13855.10	1.42	0	-93	13746	13692	13646	13592	13546	13670	13570	429	4090	5000	9820	10	1	8570000	1171	6.42	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13930	-1.94	20240108	13570	0.66	20240108	22200	-38.47	20230227	13190	3.56	20231030	0.89	N	019440	5000	428 억		121820	N	N	37	N	00	N
86	20240105	160324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	40	2	0.29	41730310	3058	50.59	13690	13700	13600	17680	9520	13600	13646.28	1.42	0	-277	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1169	6.41	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.56	13190	20231030	3.41	13850	-1.52	20240102	13600	0.29	20240105	22200	-38.56	20230227	13190	3.41	20231030	0.89	N	019440	5000	428 억		122064	N	N	37	N	00	N
87	20240105	150324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	40	2	0.29	40516350	2969	49.11	13690	13700	13600	17680	9520	13600	13646.46	1.42	0	-275	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1169	6.41	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.56	13190	20231030	3.41	13850	-1.52	20240102	13600	0.29	20240105	22200	-38.56	20230227	13190	3.41	20231030	0.89	N	019440	5000	428 억		122064	N	N	43	N	00	N
88	20240105	140324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	40	2	0.29	26666380	1953	32.31	13690	13700	13600	17680	9520	13600	13654.06	1.42	0	-238	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1169	6.41	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.56	13190	20231030	3.41	13850	-1.52	20240102	13600	0.29	20240105	22200	-38.56	20230227	13190	3.41	20231030	0.89	N	019440	5000	428 억		122064	N	N	43	N	00	N
89	20240105	130324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	60	2	0.44	23471650	1719	28.44	13690	13700	13600	17680	9520	13600	13654.25	1.42	0	-184	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1171	6.42	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13850	-1.37	20240102	13600	0.44	20240105	22200	-38.47	20230227	13190	3.56	20231030	0.89	N	019440	5000	428 억		122064	N	N	43	N	00	N
90	20240105	120324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	40	2	0.29	20736610	1519	25.13	13690	13700	13600	17680	9520	13600	13651.49	1.42	0	-179	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1169	6.41	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.56	13190	20231030	3.41	13850	-1.52	20240102	13600	0.29	20240105	22200	-38.56	20230227	13190	3.41	20231030	0.89	N	019440	5000	428 억		122064	N	N	43	N	00	N
91	20240105	110323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	90	2	0.66	16964760	1243	20.56	13690	13700	13600	17680	9520	13600	13648.24	1.42	0	-182	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1173	6.43	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.33	13190	20231030	3.79	13850	-1.16	20240102	13600	0.66	20240105	22200	-38.33	20230227	13190	3.79	20231030	0.89	N	019440	5000	428 억		122064	N	N	43	N	00	N
92	20240105	100326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	60	2	0.44	10730350	787	13.02	13690	13700	13600	17680	9520	13600	13634.50	1.42	0	-169	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1171	6.42	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	13850	-1.37	20240102	13600	0.44	20240105	22200	-38.47	20230227	13190	3.56	20231030	0.89	N	019440	5000	428 억		122064	N	N	43	N	00	N
93	20240105	090324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	90	2	0.66	2149330	157	2.60	13690	13690	13690	17680	9520	13600	13690.00	1.42	0	-130	13800	13700	13650	13550	13500	13675	13525	429	4080	5000	9790	10	1	8570000	1173	6.43	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.33	13190	20231030	3.79	13850	-1.16	20240102	13600	0.66	20240104	22200	-38.33	20230227	13190	3.79	20231030	0.89	N	019440	5000	428 억		122064	N	N	43	N	00	N
94	20240104	160322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13600	-100	5	-0.73	82308280	6042	77.05	13610	13750	13600	17810	9590	13700	13622.85	1.42	0	1	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1166	6.39	0.34	12	0.07	2128.00	39979.00	22200	20230227	-38.74	13190	20231030	3.11	13850	-1.81	20240102	13600	0.00	20240104	22200	-38.74	20230227	13190	3.11	20231030	0.89	N	019440	5000	428 억		122000	N	N	43	N	00	N
95	20240104	150323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13620	-80	5	-0.58	71982450	5283	67.37	13610	13750	13600	17810	9590	13700	13625.30	1.42	0	15	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1167	6.40	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.65	13190	20231030	3.26	13850	-1.66	20240102	13600	0.15	20240104	22200	-38.65	20230227	13190	3.26	20231030	0.89	N	019440	5000	428 억		122000	N	N	53	N	00	N
96	20240104	140324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13620	-80	5	-0.58	66736600	4898	62.46	13610	13750	13600	17810	9590	13700	13625.28	1.42	0	171	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1167	6.40	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.65	13190	20231030	3.26	13850	-1.66	20240102	13600	0.15	20240104	22200	-38.65	20230227	13190	3.26	20231030	0.89	N	019440	5000	428 억		122000	N	N	53	N	00	N
97	20240104	130324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13630	-70	5	-0.51	57057350	4189	53.42	13610	13680	13600	17810	9590	13700	13620.76	1.42	0	202	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1168	6.41	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.60	13190	20231030	3.34	13850	-1.59	20240102	13600	0.22	20240104	22200	-38.60	20230227	13190	3.34	20231030	0.89	N	019440	5000	428 억		122000	N	N	53	N	00	N
98	20240104	120323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13640	-60	5	-0.44	54740250	4019	51.25	13610	13680	13600	17810	9590	13700	13620.37	1.42	0	238	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1169	6.41	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.56	13190	20231030	3.41	13850	-1.52	20240102	13600	0.29	20240104	22200	-38.56	20230227	13190	3.41	20231030	0.89	N	019440	5000	428 억		122000	N	N	53	N	00	N
99	20240104	110323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13650	-50	5	-0.36	49252820	3616	46.11	13610	13680	13600	17810	9590	13700	13620.80	1.42	0	257	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1170	6.41	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.51	13190	20231030	3.49	13850	-1.44	20240102	13600	0.37	20240104	22200	-38.51	20230227	13190	3.49	20231030	0.89	N	019440	5000	428 억		122000	N	N	53	N	00	N
100	20240104	100323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13650	-50	5	-0.36	33891520	2487	31.71	13610	13680	13600	17810	9590	13700	13627.47	1.42	0	287	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1170	6.41	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.51	13190	20231030	3.49	13850	-1.44	20240102	13600	0.37	20240104	22200	-38.51	20230227	13190	3.49	20231030	0.89	N	019440	5000	428 억		122000	N	N	53	N	00	N
101	20240104	090324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13640	-60	5	-0.44	8302400	610	7.78	13610	13640	13610	17810	9590	13700	13610.49	1.42	0	10	13826	13762	13726	13662	13626	13745	13645	429	4110	5000	9860	10	1	8570000	1169	6.41	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.56	13190	20231030	3.41	13850	-1.52	20240102	13610	0.22	20240104	22200	-38.56	20230227	13190	3.41	20231030	0.89	N	019440	5000	428 억		122000	N	N	53	N	00	N
102	20240103	160322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-50	5	-0.36	107182760	7813	76.81	13710	13790	13690	17870	9630	13750	13718.52	1.45	0	-1573	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1174	6.44	0.34	12	0.09	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	13850	-1.08	20240102	13690	0.07	20240103	22200	-38.29	20230227	13190	3.87	20231030	0.91	N	019440	5000	428 억		124247	N	N	53	N	00	N
103	20240103	150322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-50	5	-0.36	97770600	7126	70.06	13710	13790	13690	17870	9630	13750	13720.26	1.45	0	-1499	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1174	6.44	0.34	12	0.08	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	13850	-1.08	20240102	13690	0.07	20240103	22200	-38.29	20230227	13190	3.87	20231030	0.91	N	019440	5000	428 억		124247	N	N	1	N	00	N
104	20240103	140320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-40	5	-0.29	89755500	6541	64.30	13710	13790	13690	17870	9630	13750	13721.98	1.45	0	-1462	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1175	6.44	0.34	12	0.08	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	13850	-1.01	20240102	13690	0.15	20240103	22200	-38.24	20230227	13190	3.94	20231030	0.91	N	019440	5000	428 억		124247	N	N	1	N	00	N
105	20240103	130322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-30	5	-0.22	80859180	5892	57.92	13710	13790	13690	17870	9630	13750	13723.55	1.45	0	-1365	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1176	6.45	0.34	12	0.07	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	13850	-0.94	20240102	13690	0.22	20240103	22200	-38.20	20230227	13190	4.02	20231030	0.91	N	019440	5000	428 억		124247	N	N	1	N	00	N
106	20240103	120324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-40	5	-0.29	71015400	5174	50.87	13710	13790	13690	17870	9630	13750	13725.43	1.45	0	-1317	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1175	6.44	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	13850	-1.01	20240102	13690	0.15	20240103	22200	-38.24	20230227	13190	3.94	20231030	0.91	N	019440	5000	428 억		124247	N	N	1	N	00	N
107	20240103	110321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-60	5	-0.44	60930850	4438	43.63	13710	13790	13690	17870	9630	13750	13729.35	1.45	0	-1159	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1173	6.43	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.33	13190	20231030	3.79	13850	-1.16	20240102	13690	0.00	20240103	22200	-38.33	20230227	13190	3.79	20231030	0.91	N	019440	5000	428 억		124247	N	N	1	N	00	N
108	20240103	100321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	20	2	0.15	23959290	1742	17.13	13710	13790	13710	17870	9630	13750	13753.90	1.45	0	-191	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1180	6.47	0.34	12	0.02	2128.00	39979.00	22200	20230227	-37.97	13190	20231030	4.40	13850	-0.58	20240102	13710	0.44	20240103	22200	-37.97	20230227	13190	4.40	20231030	0.91	N	019440	5000	428 억		124247	N	N	1	N	00	N
109	20240103	090321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	0	3	0.00	3674480	268	2.63	13710	13750	13710	17870	9630	13750	13710.75	1.45	0	11	13903	13826	13773	13696	13643	13800	13670	429	4120	5000	9900	10	1	8570000	1178	6.46	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.06	13190	20231030	4.25	13850	-0.72	20240102	13710	0.29	20240103	22200	-38.06	20230227	13190	4.25	20231030	0.91	N	019440	5000	428 억		124247	N	N	1	N	00	N
110	20240102	160321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	-100	5	-0.72	139900920	10164	81.82	13850	13850	13720	18000	9700	13850	13764.36	1.47	0	-1992	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1178	6.46	0.34	12	0.12	2128.00	39979.00	22200	20230227	-38.06	13190	20231030	4.25	13850	-0.72	20240102	13720	0.22	20240102	22200	-38.06	20230227	13190	4.25	20231030	0.90	N	019440	5000	428 억		126282	N	N	1	N	00	N
111	20240102	150320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	-90	5	-0.65	130395420	9473	76.25	13850	13850	13720	18000	9700	13850	13764.96	1.47	0	-1957	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1179	6.47	0.34	12	0.11	2128.00	39979.00	22200	20230227	-38.02	13190	20231030	4.32	13850	-0.65	20240102	13720	0.29	20240102	22200	-38.02	20230227	13190	4.32	20231030	0.90	N	019440	5000	428 억		126282	N	N	2	N	00	N
112	20240102	140322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-80	5	-0.58	103125400	7492	60.31	13850	13850	13720	18000	9700	13850	13764.74	1.47	0	-1586	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1180	6.47	0.34	12	0.09	2128.00	39979.00	22200	20230227	-37.97	13190	20231030	4.40	13850	-0.58	20240102	13720	0.36	20240102	22200	-37.97	20230227	13190	4.40	20231030	0.90	N	019440	5000	428 억		126282	N	N	2	N	00	N
113	20240102	130320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	-100	5	-0.72	100922010	7332	59.02	13850	13850	13720	18000	9700	13850	13764.59	1.47	0	-1464	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1178	6.46	0.34	12	0.09	2128.00	39979.00	22200	20230227	-38.06	13190	20231030	4.25	13850	-0.72	20240102	13720	0.22	20240102	22200	-38.06	20230227	13190	4.25	20231030	0.90	N	019440	5000	428 억		126282	N	N	2	N	00	N
114	20240102	120320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	-110	5	-0.79	92866340	6746	54.30	13850	13850	13720	18000	9700	13850	13766.13	1.47	0	-1274	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1178	6.46	0.34	12	0.08	2128.00	39979.00	22200	20230227	-38.11	13190	20231030	4.17	13850	-0.79	20240102	13720	0.15	20240102	22200	-38.11	20230227	13190	4.17	20231030	0.90	N	019440	5000	428 억		126282	N	N	2	N	00	N
115	20240102	110320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13810	-40	5	-0.29	72244720	5246	42.23	13850	13850	13720	18000	9700	13850	13771.39	1.47	0	-659	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1184	6.49	0.35	12	0.06	2128.00	39979.00	22200	20230227	-37.79	13190	20231030	4.70	13850	-0.29	20240102	13720	0.66	20240102	22200	-37.79	20230227	13190	4.70	20231030	0.90	N	019440	5000	428 억		126282	N	N	2	N	00	N
116	20240102	100316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-80	5	-0.58	14307080	1036	8.34	13850	13850	13770	18000	9700	13850	13809.92	1.47	0	-834	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1180	6.47	0.34	12	0.01	2128.00	39979.00	22200	20230227	-37.97	13190	20231030	4.40	13850	-0.58	20240102	13770	0.00	20240102	22200	-37.97	20230227	13190	4.40	20231030	0.90	N	019440	5000	428 억		126282	N	N	2	N	00	N
117	20240102	090314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	0	3	0.00	0	0	0.00	0	0	0	18000	9700	13850	0.00	1.47	0	0	14036	13942	13876	13782	13716	13910	13750	429	4150	5000	9970	10	1	8570000	1187	6.51	0.35	12	0.00	2128.00	39979.00	22200	20230227	-37.61	13190	20231030	5.00	0	0.00	0	0	0.00	0	22200	-37.61	20230227	13190	5.00	20231030	0.90	N	019440	5000	428 억		126282	N	N	2	N	00	N