KissMeData/001080/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	160117	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
3	20231229	150116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
4	20231229	140116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
5	20231229	130117	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
6	20231229	120116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
7	20231229	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
8	20231229	100115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
9	20231229	090115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
10	20231228	160115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
11	20231228	150115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
12	20231228	140115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
13	20231228	130115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
14	20231228	120116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
15	20231228	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
16	20231228	100115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
17	20231228	090115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
18	20231227	160115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
19	20231227	150116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
20	20231227	140115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
21	20231227	130115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
22	20231227	120115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
23	20231227	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
24	20231227	100115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
25	20231227	090115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
26	20231226	160116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
27	20231226	150115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
28	20231226	140115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
29	20231226	130115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
30	20231226	120115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
31	20231226	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
32	20231226	100115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
33	20231226	090115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
34	20231222	160115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
35	20231222	150115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
36	20231222	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
37	20231222	130115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
38	20231222	120115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
39	20231222	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
40	20231222	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
41	20231222	090115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
42	20231221	160115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
43	20231221	150115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
44	20231221	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
45	20231221	130114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
46	20231221	120115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
47	20231221	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
48	20231221	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
49	20231221	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
50	20231220	160115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
51	20231220	150116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
52	20231220	140117	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
53	20231220	130117	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
54	20231220	120114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
55	20231220	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
56	20231220	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
57	20231220	090115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
58	20231219	160115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
59	20231219	150115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
60	20231219	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
61	20231219	130115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
62	20231219	120115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
63	20231219	110114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
64	20231219	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
65	20231219	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
66	20231218	160114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
67	20231218	150114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
68	20231218	140115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
69	20231218	130115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
70	20231218	120114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
71	20231218	110114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
72	20231218	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
73	20231218	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
74	20231215	160114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
75	20231215	150115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
76	20231215	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
77	20231215	130114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
78	20231215	120114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
79	20231215	110114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
80	20231215	100115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
81	20231215	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
82	20231214	160114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
83	20231214	150115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
84	20231214	140115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
85	20231214	130116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
86	20231214	120116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
87	20231214	110115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
88	20231214	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
89	20231214	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
90	20231213	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
91	20231213	150116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
92	20231213	140117	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
93	20231213	130114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
94	20231213	120114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
95	20231213	110114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
96	20231213	100116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
97	20231213	090115	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
98	20231212	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
99	20231212	150114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
100	20231212	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
101	20231212	130112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
102	20231212	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
103	20231212	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
104	20231212	100116	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
105	20231212	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
106	20231211	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
107	20231211	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
108	20231211	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
109	20231211	130114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
110	20231211	120114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
111	20231211	110114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
112	20231211	100113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
113	20231211	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
114	20231208	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
115	20231208	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
116	20231208	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
117	20231208	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
118	20231208	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
119	20231208	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
120	20231208	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
121	20231208	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
122	20231207	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
123	20231207	150114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
124	20231207	140112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
125	20231207	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
126	20231207	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
127	20231207	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
128	20231207	100112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
129	20231207	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
130	20231206	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
131	20231206	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
132	20231206	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
133	20231206	130112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
134	20231206	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
135	20231206	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
136	20231206	100112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
137	20231206	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
138	20231205	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
139	20231205	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
140	20231205	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
141	20231205	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
142	20231205	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
143	20231205	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
144	20231205	100113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
145	20231205	090112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
146	20231204	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
147	20231204	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
148	20231204	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
149	20231204	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
150	20231204	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
151	20231204	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
152	20231204	100112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
153	20231204	090112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
154	20231201	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
155	20231201	150112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
156	20231201	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
157	20231201	130112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
158	20231201	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
159	20231201	110112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
160	20231201	100113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N
161	20231201	090112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	68000	20230531	-30.66	28000	20230103	68.39	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	28000	68.39	20230103	0.00	N	001080	1000	41 억		39097	N	N	0	N	00	N