KissMeData/069460/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	160658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
3	20231229	150653	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
4	20231229	140654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
5	20231229	130653	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
6	20231229	120655	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
7	20231229	110627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
8	20231229	100632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
9	20231229	090633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312594246	247094	59.97	1270	1276	1255	1651	889	1270	1265.09	3.39	-7693	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2245459	N	N	14	N	00	N
10	20231228	160626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1267	-3	5	-0.24	312337156	246889	59.92	1270	1276	1255	1651	889	1270	1265.09	3.40	0	-8061	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.11	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.12	892	20231023	42.04	2540	-50.12	20230901	892	42.04	20231023	2540	-50.12	20230901	892	42.04	20231023	0.75	N	069460	500	331 억		2253152	N	N	14	N	00	N
11	20231228	150632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1268	-2	5	-0.16	306693897	242433	58.84	1270	1276	1255	1651	889	1270	1265.07	3.40	0	-5296	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	840	11.12	0.87	12	0.37	114.00	1456.00	2540	20230901	-50.08	892	20231023	42.15	2540	-50.08	20230901	892	42.15	20231023	2540	-50.08	20230901	892	42.15	20231023	0.75	N	069460	500	331 억		2253152	N	N	0	N	00	N
12	20231228	140625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1266	-4	5	-0.31	288082509	227697	55.26	1270	1276	1255	1651	889	1270	1265.20	3.40	0	-6030	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	839	11.11	0.87	12	0.34	114.00	1456.00	2540	20230901	-50.16	892	20231023	41.93	2540	-50.16	20230901	892	41.93	20231023	2540	-50.16	20230901	892	41.93	20231023	0.75	N	069460	500	331 억		2253152	N	N	0	N	00	N
13	20231228	130626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1271	1	2	0.08	261188551	206422	50.10	1270	1276	1255	1651	889	1270	1265.31	3.40	0	-929	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	842	11.15	0.87	12	0.31	114.00	1456.00	2540	20230901	-49.96	892	20231023	42.49	2540	-49.96	20230901	892	42.49	20231023	2540	-49.96	20230901	892	42.49	20231023	0.75	N	069460	500	331 억		2253152	N	N	0	N	00	N
14	20231228	120627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1263	-7	5	-0.55	184928311	146170	35.48	1270	1276	1255	1651	889	1270	1265.16	3.40	0	12977	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	837	11.08	0.87	12	0.22	114.00	1456.00	2540	20230901	-50.28	892	20231023	41.59	2540	-50.28	20230901	892	41.59	20231023	2540	-50.28	20230901	892	41.59	20231023	0.75	N	069460	500	331 억		2253152	N	N	0	N	00	N
15	20231228	110628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1270	0	3	0.00	138053284	108960	26.44	1270	1276	1257	1651	889	1270	1267.01	3.40	0	10124	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	842	11.14	0.87	12	0.16	114.00	1456.00	2540	20230901	-50.00	892	20231023	42.38	2540	-50.00	20230901	892	42.38	20231023	2540	-50.00	20230901	892	42.38	20231023	0.75	N	069460	500	331 억		2253152	N	N	0	N	00	N
16	20231228	100625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1273	3	2	0.24	63457018	50010	12.14	1270	1276	1257	1651	889	1270	1268.89	3.40	0	7609	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	844	11.17	0.87	12	0.08	114.00	1456.00	2540	20230901	-49.88	892	20231023	42.71	2540	-49.88	20230901	892	42.71	20231023	2540	-49.88	20230901	892	42.71	20231023	0.75	N	069460	500	331 억		2253152	N	N	0	N	00	N
17	20231228	090626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1276	6	2	0.47	370846	292	0.07	1270	1276	1270	1651	889	1270	1270.02	3.40	0	-43	1320	1294	1269	1243	1218	1308	1257	331	381	500	880	1	1	66265033	846	11.19	0.88	12	0.00	114.00	1456.00	2540	20230901	-49.76	892	20231023	43.05	2540	-49.76	20230901	892	43.05	20231023	2540	-49.76	20230901	892	43.05	20231023	0.75	N	069460	500	331 억		2253152	N	N	0	N	00	N
18	20231227	160621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1270	0	3	0.00	523452560	411772	105.48	1244	1295	1244	1651	889	1270	1271.22	3.41	0	-14799	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	842	11.14	0.87	12	0.62	114.00	1456.00	2540	20230901	-50.00	892	20231023	42.38	2540	-50.00	20230901	892	42.38	20231023	2540	-50.00	20230901	892	42.38	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
19	20231227	150630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1277	7	2	0.55	501023132	394053	100.94	1244	1295	1244	1651	889	1270	1271.46	3.41	0	-8965	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	846	11.20	0.88	12	0.59	114.00	1456.00	2540	20230901	-49.72	892	20231023	43.16	2540	-49.72	20230901	892	43.16	20231023	2540	-49.72	20230901	892	43.16	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
20	20231227	140627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1260	-10	5	-0.79	459753754	361333	92.56	1244	1295	1244	1651	889	1270	1272.38	3.41	0	-3459	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	835	11.05	0.87	12	0.55	114.00	1456.00	2540	20230901	-50.39	892	20231023	41.26	2540	-50.39	20230901	892	41.26	20231023	2540	-50.39	20230901	892	41.26	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
21	20231227	130622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1280	10	2	0.79	370610372	290819	74.50	1244	1295	1244	1651	889	1270	1274.37	3.41	0	14874	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	848	11.23	0.88	12	0.44	114.00	1456.00	2540	20230901	-49.61	892	20231023	43.50	2540	-49.61	20230901	892	43.50	20231023	2540	-49.61	20230901	892	43.50	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
22	20231227	120623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1278	8	2	0.63	327022375	256584	65.73	1244	1295	1244	1651	889	1270	1274.52	3.41	0	20085	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	847	11.21	0.88	12	0.39	114.00	1456.00	2540	20230901	-49.69	892	20231023	43.27	2540	-49.69	20230901	892	43.27	20231023	2540	-49.69	20230901	892	43.27	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
23	20231227	110626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1279	9	2	0.71	256558002	201092	51.51	1244	1295	1244	1651	889	1270	1275.82	3.41	0	44591	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	848	11.22	0.88	12	0.30	114.00	1456.00	2540	20230901	-49.65	892	20231023	43.39	2540	-49.65	20230901	892	43.39	20231023	2540	-49.65	20230901	892	43.39	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
24	20231227	100627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1285	15	2	1.18	233936956	183457	46.99	1244	1295	1244	1651	889	1270	1275.16	3.41	0	45241	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	852	11.27	0.88	12	0.28	114.00	1456.00	2540	20230901	-49.41	892	20231023	44.06	2540	-49.41	20230901	892	44.06	20231023	2540	-49.41	20230901	892	44.06	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
25	20231227	090628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1272	2	2	0.16	14094647	11123	2.85	1244	1273	1244	1651	889	1270	1267.16	3.41	0	3994	1316	1293	1269	1246	1222	1304	1257	331	381	500	880	1	1	66265033	843	11.16	0.87	12	0.02	114.00	1456.00	2540	20230901	-49.92	892	20231023	42.60	2540	-49.92	20230901	892	42.60	20231023	2540	-49.92	20230901	892	42.60	20231023	0.75	N	069460	500	331 억		2262009	N	N	0	N	00	N
26	20231226	160628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1270	6	2	0.47	494343368	390386	29.84	1258	1292	1245	1643	885	1264	1266.29	3.47	0	-24944	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	842	11.14	0.87	12	0.59	114.00	1456.00	2540	20230901	-50.00	892	20231023	42.38	2540	-50.00	20230901	892	42.38	20231023	2540	-50.00	20230901	892	42.38	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
27	20231226	150626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1275	11	2	0.87	460561627	363745	27.81	1258	1292	1245	1643	885	1264	1266.17	3.47	0	-20328	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	845	11.18	0.88	12	0.55	114.00	1456.00	2540	20230901	-49.80	892	20231023	42.94	2540	-49.80	20230901	892	42.94	20231023	2540	-49.80	20230901	892	42.94	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
28	20231226	140627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1290	26	2	2.06	390427657	308560	23.59	1258	1290	1245	1643	885	1264	1265.32	3.47	0	-11677	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	855	11.32	0.89	12	0.47	114.00	1456.00	2540	20230901	-49.21	892	20231023	44.62	2540	-49.21	20230901	892	44.62	20231023	2540	-49.21	20230901	892	44.62	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
29	20231226	130627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1272	8	2	0.63	229492118	182392	13.94	1258	1275	1245	1643	885	1264	1258.24	3.47	0	-38342	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	843	11.16	0.87	12	0.28	114.00	1456.00	2540	20230901	-49.92	892	20231023	42.60	2540	-49.92	20230901	892	42.60	20231023	2540	-49.92	20230901	892	42.60	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
30	20231226	120626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1259	-5	5	-0.40	190880423	151842	11.61	1258	1275	1245	1643	885	1264	1257.10	3.47	0	-50672	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	834	11.04	0.86	12	0.23	114.00	1456.00	2540	20230901	-50.43	892	20231023	41.14	2540	-50.43	20230901	892	41.14	20231023	2540	-50.43	20230901	892	41.14	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
31	20231226	110629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1262	-2	5	-0.16	122348212	97443	7.45	1258	1275	1245	1643	885	1264	1255.59	3.47	0	-28723	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	836	11.07	0.87	12	0.15	114.00	1456.00	2540	20230901	-50.31	892	20231023	41.48	2540	-50.31	20230901	892	41.48	20231023	2540	-50.31	20230901	892	41.48	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
32	20231226	100626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1259	-5	5	-0.40	92809436	74022	5.66	1258	1267	1245	1643	885	1264	1253.81	3.47	0	-23205	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	834	11.04	0.86	12	0.11	114.00	1456.00	2540	20230901	-50.43	892	20231023	41.14	2540	-50.43	20230901	892	41.14	20231023	2540	-50.43	20230901	892	41.14	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
33	20231226	090627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1252	-12	5	-0.95	20448918	16283	1.24	1258	1264	1251	1643	885	1264	1255.84	3.47	0	-11553	1366	1315	1284	1233	1202	1299	1217	331	379	500	880	1	1	66265033	830	10.98	0.86	12	0.02	114.00	1456.00	2540	20230901	-50.71	892	20231023	40.36	2540	-50.71	20230901	892	40.36	20231023	2540	-50.71	20230901	892	40.36	20231023	0.76	N	069460	500	331 억		2297177	N	N	0	N	00	N
34	20231222	160619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1264	-29	5	-2.24	1706700836	1307903	150.61	1276	1335	1253	1680	906	1293	1304.98	3.59	0	-100075	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	838	11.09	0.87	12	1.97	114.00	1456.00	2540	20230901	-50.24	892	20231023	41.70	2540	-50.24	20230901	892	41.70	20231023	2540	-50.24	20230901	892	41.70	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
35	20231222	150616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1260	-33	5	-2.55	1640362684	1255195	144.54	1276	1335	1260	1680	906	1293	1306.86	3.59	0	-96663	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	835	11.05	0.87	12	1.89	114.00	1456.00	2540	20230901	-50.39	892	20231023	41.26	2540	-50.39	20230901	892	41.26	20231023	2540	-50.39	20230901	892	41.26	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
36	20231222	140613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1307	14	2	1.08	1362909246	1038815	119.62	1276	1335	1275	1680	906	1293	1311.98	3.59	0	-73139	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	866	11.46	0.90	12	1.57	114.00	1456.00	2540	20230901	-48.54	892	20231023	46.52	2540	-48.54	20230901	892	46.52	20231023	2540	-48.54	20230901	892	46.52	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
37	20231222	130615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1317	24	2	1.86	1213330963	924558	106.46	1276	1335	1275	1680	906	1293	1312.34	3.59	0	-11539	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	873	11.55	0.90	12	1.40	114.00	1456.00	2540	20230901	-48.15	892	20231023	47.65	2540	-48.15	20230901	892	47.65	20231023	2540	-48.15	20230901	892	47.65	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
38	20231222	120614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1307	14	2	1.08	1074762456	818891	94.30	1276	1335	1275	1680	906	1293	1312.46	3.59	0	5231	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	866	11.46	0.90	12	1.24	114.00	1456.00	2540	20230901	-48.54	892	20231023	46.52	2540	-48.54	20230901	892	46.52	20231023	2540	-48.54	20230901	892	46.52	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
39	20231222	110616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1330	37	2	2.86	867652654	662325	76.27	1276	1335	1275	1680	906	1293	1310.01	3.59	0	49407	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	881	11.67	0.91	12	1.00	114.00	1456.00	2540	20230901	-47.64	892	20231023	49.10	2540	-47.64	20230901	892	49.10	20231023	2540	-47.64	20230901	892	49.10	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
40	20231222	100613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1310	17	2	1.31	337975530	260657	30.01	1276	1313	1275	1680	906	1293	1296.63	3.59	0	37098	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	868	11.49	0.90	12	0.39	114.00	1456.00	2540	20230901	-48.43	892	20231023	46.86	2540	-48.43	20230901	892	46.86	20231023	2540	-48.43	20230901	892	46.86	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
41	20231222	090614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1282	-11	5	-0.85	44586615	34908	4.02	1276	1288	1275	1680	906	1293	1277.26	3.59	0	5620	1334	1313	1279	1258	1224	1324	1269	331	387	500	900	1	1	66265033	850	11.25	0.88	12	0.05	114.00	1456.00	2540	20230901	-49.53	892	20231023	43.72	2540	-49.53	20230901	892	43.72	20231023	2540	-49.53	20230901	892	43.72	20231023	0.76	N	069460	500	331 억		2381581	N	N	0	N	00	N
42	20231221	160611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1293	19	2	1.49	1099852582	861718	62.18	1269	1300	1245	1656	892	1274	1276.33	3.61	0	-25004	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	857	11.34	0.89	12	1.30	114.00	1456.00	2540	20230901	-49.09	892	20231023	44.96	2540	-49.09	20230901	892	44.96	20231023	2540	-49.09	20230901	892	44.96	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
43	20231221	150612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1289	15	2	1.18	1021918206	801312	57.83	1269	1300	1245	1656	892	1274	1275.31	3.61	0	-18818	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	854	11.31	0.89	12	1.21	114.00	1456.00	2540	20230901	-49.25	892	20231023	44.51	2540	-49.25	20230901	892	44.51	20231023	2540	-49.25	20230901	892	44.51	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
44	20231221	140611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1289	15	2	1.18	974873737	764744	55.19	1269	1300	1245	1656	892	1274	1274.77	3.61	0	-7075	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	854	11.31	0.89	12	1.15	114.00	1456.00	2540	20230901	-49.25	892	20231023	44.51	2540	-49.25	20230901	892	44.51	20231023	2540	-49.25	20230901	892	44.51	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
45	20231221	130611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1276	2	2	0.16	906670700	711531	51.35	1269	1300	1245	1656	892	1274	1274.25	3.61	0	17900	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	846	11.19	0.88	12	1.07	114.00	1456.00	2540	20230901	-49.76	892	20231023	43.05	2540	-49.76	20230901	892	43.05	20231023	2540	-49.76	20230901	892	43.05	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
46	20231221	120614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1280	6	2	0.47	838146150	658064	47.49	1269	1300	1245	1656	892	1274	1273.65	3.61	0	49209	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	848	11.23	0.88	12	0.99	114.00	1456.00	2540	20230901	-49.61	892	20231023	43.50	2540	-49.61	20230901	892	43.50	20231023	2540	-49.61	20230901	892	43.50	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
47	20231221	110614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1276	2	2	0.16	598880304	472231	34.08	1269	1286	1245	1656	892	1274	1268.19	3.61	0	-8275	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	846	11.19	0.88	12	0.71	114.00	1456.00	2540	20230901	-49.76	892	20231023	43.05	2540	-49.76	20230901	892	43.05	20231023	2540	-49.76	20230901	892	43.05	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
48	20231221	100611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1276	2	2	0.16	208113908	163854	11.82	1269	1283	1255	1656	892	1274	1270.12	3.61	0	62109	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	846	11.19	0.88	12	0.25	114.00	1456.00	2540	20230901	-49.76	892	20231023	43.05	2540	-49.76	20230901	892	43.05	20231023	2540	-49.76	20230901	892	43.05	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
49	20231221	090612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1271	-3	5	-0.24	69779858	55152	3.98	1269	1271	1255	1656	892	1274	1265.23	3.61	0	38745	1356	1314	1252	1210	1148	1336	1232	331	382	500	890	1	1	66265033	842	11.15	0.87	12	0.08	114.00	1456.00	2540	20230901	-49.96	892	20231023	42.49	2540	-49.96	20230901	892	42.49	20231023	2540	-49.96	20230901	892	42.49	20231023	0.74	N	069460	500	331 억		2395020	N	N	0	N	00	N
50	20231220	160613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1274	9	2	0.71	1749730286	1385544	99.89	1253	1294	1190	1644	886	1265	1262.85	3.87	0	-147297	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	844	11.18	0.88	12	2.09	114.00	1456.00	2540	20230901	-49.84	892	20231023	42.83	2540	-49.84	20230901	892	42.83	20231023	2540	-49.84	20230901	892	42.83	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
51	20231220	150645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1270	5	2	0.40	1673187096	1325235	95.54	1253	1294	1190	1644	886	1265	1262.56	3.87	0	-144447	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	842	11.14	0.87	12	2.00	114.00	1456.00	2540	20230901	-50.00	892	20231023	42.38	2540	-50.00	20230901	892	42.38	20231023	2540	-50.00	20230901	892	42.38	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
52	20231220	140652	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1275	10	2	0.79	1592098992	1261419	90.94	1253	1294	1190	1644	886	1265	1262.15	3.87	0	-135785	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	845	11.18	0.88	12	1.90	114.00	1456.00	2540	20230901	-49.80	892	20231023	42.94	2540	-49.80	20230901	892	42.94	20231023	2540	-49.80	20230901	892	42.94	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
53	20231220	130649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1233	-32	5	-2.53	1319498032	1046003	75.41	1253	1294	1190	1644	886	1265	1261.47	3.87	0	-122168	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	817	10.82	0.85	12	1.58	114.00	1456.00	2540	20230901	-51.46	892	20231023	38.23	2540	-51.46	20230901	892	38.23	20231023	2540	-51.46	20230901	892	38.23	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
54	20231220	120610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1258	-7	5	-0.55	948402061	746747	53.84	1253	1294	1233	1644	886	1265	1270.04	3.87	0	-139720	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	834	11.04	0.86	12	1.13	114.00	1456.00	2540	20230901	-50.47	892	20231023	41.03	2540	-50.47	20230901	892	41.03	20231023	2540	-50.47	20230901	892	41.03	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
55	20231220	110613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1276	11	2	0.87	734509796	577953	41.67	1253	1294	1233	1644	886	1265	1270.88	3.87	0	-78101	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	846	11.19	0.88	12	0.87	114.00	1456.00	2540	20230901	-49.76	892	20231023	43.05	2540	-49.76	20230901	892	43.05	20231023	2540	-49.76	20230901	892	43.05	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
56	20231220	100612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1272	7	2	0.55	274669213	218777	15.77	1253	1275	1233	1644	886	1265	1255.48	3.87	0	-39207	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	843	11.16	0.87	12	0.33	114.00	1456.00	2540	20230901	-49.92	892	20231023	42.60	2540	-49.92	20230901	892	42.60	20231023	2540	-49.92	20230901	892	42.60	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
57	20231220	090611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1246	-19	5	-1.50	24035790	19169	1.38	1253	1263	1246	1644	886	1265	1253.89	3.87	0	-592	1335	1300	1230	1195	1125	1317	1212	331	379	500	880	1	1	66265033	826	10.93	0.86	12	0.03	114.00	1456.00	2540	20230901	-50.94	892	20231023	39.69	2540	-50.94	20230901	892	39.69	20231023	2540	-50.94	20230901	892	39.69	20231023	0.75	N	069460	500	331 억		2565140	N	N	0	N	00	N
58	20231219	160611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1265	90	2	7.66	1686387434	1385146	276.42	1185	1265	1160	1527	823	1175	1217.35	3.41	0	284912	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	838	11.10	0.87	12	2.09	114.00	1456.00	2540	20230901	-50.20	892	20231023	41.82	2540	-50.20	20230901	892	41.82	20231023	2540	-50.20	20230901	892	41.82	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
59	20231219	150614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1249	74	2	6.30	1501611805	1238294	247.11	1185	1253	1160	1527	823	1175	1212.65	3.41	0	237078	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	828	10.96	0.86	12	1.87	114.00	1456.00	2540	20230901	-50.83	892	20231023	40.02	2540	-50.83	20230901	892	40.02	20231023	2540	-50.83	20230901	892	40.02	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
60	20231219	140610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1207	32	2	2.72	872382001	729534	145.58	1185	1229	1160	1527	823	1175	1195.81	3.41	0	135845	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	800	10.59	0.83	12	1.10	114.00	1456.00	2540	20230901	-52.48	892	20231023	35.31	2540	-52.48	20230901	892	35.31	20231023	2540	-52.48	20230901	892	35.31	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
61	20231219	130613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1200	25	2	2.13	786412538	658045	131.32	1185	1229	1160	1527	823	1175	1195.07	3.41	0	133916	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	795	10.53	0.82	12	0.99	114.00	1456.00	2540	20230901	-52.76	892	20231023	34.53	2540	-52.76	20230901	892	34.53	20231023	2540	-52.76	20230901	892	34.53	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
62	20231219	120614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1210	35	2	2.98	694938392	581722	116.09	1185	1229	1160	1527	823	1175	1194.62	3.41	0	131737	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	802	10.61	0.83	12	0.88	114.00	1456.00	2540	20230901	-52.36	892	20231023	35.65	2540	-52.36	20230901	892	35.65	20231023	2540	-52.36	20230901	892	35.65	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
63	20231219	110612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1195	20	2	1.70	301491998	256903	51.27	1185	1196	1160	1527	823	1175	1173.56	3.41	0	49728	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	792	10.48	0.82	12	0.39	114.00	1456.00	2540	20230901	-52.95	892	20231023	33.97	2540	-52.95	20230901	892	33.97	20231023	2540	-52.95	20230901	892	33.97	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
64	20231219	100610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1167	-8	5	-0.68	103233419	88508	17.66	1185	1185	1160	1527	823	1175	1166.37	3.41	0	13153	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	773	10.24	0.80	12	0.13	114.00	1456.00	2540	20230901	-54.06	892	20231023	30.83	2540	-54.06	20230901	892	30.83	20231023	2540	-54.06	20230901	892	30.83	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
65	20231219	090610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1184	9	2	0.77	1433921	1215	0.24	1185	1185	1173	1527	823	1175	1180.18	3.41	0	87	1251	1213	1187	1149	1123	1200	1136	331	352	500	820	1	1	66265033	785	10.39	0.81	12	0.00	114.00	1456.00	2540	20230901	-53.39	892	20231023	32.74	2540	-53.39	20230901	892	32.74	20231023	2540	-53.39	20230901	892	32.74	20231023	1.00	N	069460	500	331 억		2257339	N	N	0	N	00	N
66	20231218	160609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1175	-40	5	-3.29	591672764	501109	43.88	1215	1225	1161	1579	851	1215	1180.72	3.78	0	-235781	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	779	10.31	0.81	12	0.76	114.00	1456.00	2540	20230901	-53.74	892	20231023	31.73	2540	-53.74	20230901	892	31.73	20231023	2540	-53.74	20230901	892	31.73	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
67	20231218	150610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1173	-42	5	-3.46	559980617	474195	41.53	1215	1225	1161	1579	851	1215	1180.90	3.78	0	-231596	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	777	10.29	0.81	12	0.72	114.00	1456.00	2540	20230901	-53.82	892	20231023	31.50	2540	-53.82	20230901	892	31.50	20231023	2540	-53.82	20230901	892	31.50	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
68	20231218	140607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1183	-32	5	-2.63	460600566	389750	34.13	1215	1225	1161	1579	851	1215	1181.77	3.78	0	-211765	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	784	10.38	0.81	12	0.59	114.00	1456.00	2540	20230901	-53.43	892	20231023	32.62	2540	-53.43	20230901	892	32.62	20231023	2540	-53.43	20230901	892	32.62	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
69	20231218	130608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1163	-52	5	-4.28	387998480	327854	28.71	1215	1225	1162	1579	851	1215	1183.44	3.78	0	-165595	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	771	10.20	0.80	12	0.49	114.00	1456.00	2540	20230901	-54.21	892	20231023	30.38	2540	-54.21	20230901	892	30.38	20231023	2540	-54.21	20230901	892	30.38	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
70	20231218	120604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1168	-47	5	-3.87	308296027	259511	22.73	1215	1225	1164	1579	851	1215	1187.98	3.78	0	-111737	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	774	10.25	0.80	12	0.39	114.00	1456.00	2540	20230901	-54.02	892	20231023	30.94	2540	-54.02	20230901	892	30.94	20231023	2540	-54.02	20230901	892	30.94	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
71	20231218	110607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1185	-30	5	-2.47	147794579	123416	10.81	1215	1225	1185	1579	851	1215	1197.51	3.78	0	-69004	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	785	10.39	0.81	12	0.19	114.00	1456.00	2540	20230901	-53.35	892	20231023	32.85	2540	-53.35	20230901	892	32.85	20231023	2540	-53.35	20230901	892	32.85	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
72	20231218	100607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1195	-20	5	-1.65	79452336	66127	5.79	1215	1225	1188	1579	851	1215	1201.49	3.78	0	-37992	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	792	10.48	0.82	12	0.10	114.00	1456.00	2540	20230901	-52.95	892	20231023	33.97	2540	-52.95	20230901	892	33.97	20231023	2540	-52.95	20230901	892	33.97	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
73	20231218	090603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1220	5	2	0.41	1141115	940	0.08	1215	1225	1205	1579	851	1215	1213.79	3.78	0	-502	1349	1281	1182	1114	1015	1316	1149	331	364	500	850	1	1	66265033	808	10.70	0.84	12	0.00	114.00	1456.00	2540	20230901	-51.97	892	20231023	36.77	2540	-51.97	20230901	892	36.77	20231023	2540	-51.97	20230901	892	36.77	20231023	1.00	N	069460	500	331 억		2505625	N	N	0	N	00	N
74	20231215	160605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1215	56	2	4.83	1359716510	1141896	127.91	1200	1250	1083	1506	812	1159	1190.77	3.70	0	37389	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	805	10.66	0.83	12	1.72	114.00	1456.00	2540	20230901	-52.17	892	20231023	36.21	2540	-52.17	20230901	892	36.21	20231023	2540	-52.17	20230901	892	36.21	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
75	20231215	150608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1215	56	2	4.83	1296347133	1089670	122.06	1200	1250	1083	1506	812	1159	1189.68	3.70	0	26411	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	805	10.66	0.83	12	1.64	114.00	1456.00	2540	20230901	-52.17	892	20231023	36.21	2540	-52.17	20230901	892	36.21	20231023	2540	-52.17	20230901	892	36.21	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
76	20231215	140608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1203	44	2	3.80	1039980677	876139	98.14	1200	1250	1083	1506	812	1159	1187.02	3.70	0	36385	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	797	10.55	0.83	12	1.32	114.00	1456.00	2540	20230901	-52.64	892	20231023	34.87	2540	-52.64	20230901	892	34.87	20231023	2540	-52.64	20230901	892	34.87	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
77	20231215	130604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1205	46	2	3.97	883206105	746035	83.57	1200	1250	1083	1506	812	1159	1183.88	3.70	0	19672	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	798	10.57	0.83	12	1.13	114.00	1456.00	2540	20230901	-52.56	892	20231023	35.09	2540	-52.56	20230901	892	35.09	20231023	2540	-52.56	20230901	892	35.09	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
78	20231215	120605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1200	41	2	3.54	796526467	673922	75.49	1200	1250	1083	1506	812	1159	1181.94	3.70	0	-4727	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	795	10.53	0.82	12	1.02	114.00	1456.00	2540	20230901	-52.76	892	20231023	34.53	2540	-52.76	20230901	892	34.53	20231023	2540	-52.76	20230901	892	34.53	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
79	20231215	110600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1193	34	2	2.93	646334488	548927	61.49	1200	1250	1083	1506	812	1159	1177.47	3.70	0	-37966	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	791	10.46	0.82	12	0.83	114.00	1456.00	2540	20230901	-53.03	892	20231023	33.74	2540	-53.03	20230901	892	33.74	20231023	2540	-53.03	20230901	892	33.74	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
80	20231215	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1170	11	2	0.95	343578519	295471	33.10	1200	1250	1083	1506	812	1159	1162.82	3.70	0	22422	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	775	10.26	0.80	12	0.45	114.00	1456.00	2540	20230901	-53.94	892	20231023	31.17	2540	-53.94	20230901	892	31.17	20231023	2540	-53.94	20230901	892	31.17	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
81	20231215	090606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1135	-24	5	-2.07	187054608	159696	17.89	1200	1250	1083	1506	812	1159	1171.35	3.70	0	-9174	1289	1224	1191	1126	1093	1207	1109	331	347	500	810	1	1	66265033	752	9.96	0.78	12	0.24	114.00	1456.00	2540	20230901	-55.31	892	20231023	27.24	2540	-55.31	20230901	892	27.24	20231023	2540	-55.31	20230901	892	27.24	20231023	0.92	N	069460	500	331 억		2452208	N	N	0	N	00	N
82	20231214	160602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1159	-56	5	-4.61	1090490004	892187	60.31	1215	1256	1158	1579	851	1215	1222.32	3.99	0	-181964	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	768	10.17	0.80	12	1.35	114.00	1456.00	2540	20230901	-54.37	892	20231023	29.93	2540	-54.37	20230901	892	29.93	20231023	2540	-54.37	20230901	892	29.93	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
83	20231214	150624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1160	-55	5	-4.53	1070751051	875168	59.16	1215	1256	1160	1579	851	1215	1223.48	3.99	0	-178174	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	769	10.18	0.80	12	1.32	114.00	1456.00	2540	20230901	-54.33	892	20231023	30.04	2540	-54.33	20230901	892	30.04	20231023	2540	-54.33	20230901	892	30.04	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
84	20231214	140610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1191	-24	5	-1.98	925326405	751146	50.78	1215	1256	1188	1579	851	1215	1231.89	3.99	0	-191587	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	789	10.45	0.82	12	1.13	114.00	1456.00	2540	20230901	-53.11	892	20231023	33.52	2540	-53.11	20230901	892	33.52	20231023	2540	-53.11	20230901	892	33.52	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
85	20231214	130619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1213	-2	5	-0.16	787463625	636155	43.00	1215	1256	1210	1579	851	1215	1237.85	3.99	0	-195897	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	804	10.64	0.83	12	0.96	114.00	1456.00	2540	20230901	-52.24	892	20231023	35.99	2540	-52.24	20230901	892	35.99	20231023	2540	-52.24	20230901	892	35.99	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
86	20231214	120630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1221	6	2	0.49	746877532	602731	40.74	1215	1256	1214	1579	851	1215	1239.16	3.99	0	-191043	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	809	10.71	0.84	12	0.91	114.00	1456.00	2540	20230901	-51.93	892	20231023	36.88	2540	-51.93	20230901	892	36.88	20231023	2540	-51.93	20230901	892	36.88	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
87	20231214	110604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1247	32	2	2.63	660517458	532545	36.00	1215	1256	1214	1579	851	1215	1240.30	3.99	0	-152015	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	826	10.94	0.86	12	0.80	114.00	1456.00	2540	20230901	-50.91	892	20231023	39.80	2540	-50.91	20230901	892	39.80	20231023	2540	-50.91	20230901	892	39.80	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
88	20231214	100558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1220	5	2	0.41	446278948	359734	24.32	1215	1256	1214	1579	851	1215	1240.58	3.99	0	-102075	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	808	10.70	0.84	12	0.54	114.00	1456.00	2540	20230901	-51.97	892	20231023	36.77	2540	-51.97	20230901	892	36.77	20231023	2540	-51.97	20230901	892	36.77	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
89	20231214	090537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1230	15	2	1.23	10596542	8632	0.58	1215	1240	1214	1579	851	1215	1227.59	3.99	0	-2798	1310	1262	1206	1158	1102	1286	1182	331	364	500	850	1	1	66265033	815	10.79	0.84	12	0.01	114.00	1456.00	2540	20230901	-51.57	892	20231023	37.89	2540	-51.57	20230901	892	37.89	20231023	2540	-51.57	20230901	892	37.89	20231023	0.88	N	069460	500	331 억		2646244	N	N	0	N	00	N
90	20231213	160601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1215	40	2	3.40	1796297256	1475638	137.06	1164	1254	1150	1527	823	1175	1217.30	3.86	0	77829	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	805	10.66	0.83	12	2.23	114.00	1456.00	2540	20230901	-52.17	892	20231023	36.21	2540	-52.17	20230901	892	36.21	20231023	2540	-52.17	20230901	892	36.21	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
91	20231213	150614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1231	56	2	4.77	1742272264	1431247	132.94	1164	1254	1150	1527	823	1175	1217.31	3.86	0	82311	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	816	10.80	0.85	12	2.16	114.00	1456.00	2540	20230901	-51.54	892	20231023	38.00	2540	-51.54	20230901	892	38.00	20231023	2540	-51.54	20230901	892	38.00	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
92	20231213	140614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1252	77	2	6.55	1612848467	1325792	123.14	1164	1254	1150	1527	823	1175	1216.52	3.86	0	87997	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	830	10.98	0.86	12	2.00	114.00	1456.00	2540	20230901	-50.71	892	20231023	40.36	2540	-50.71	20230901	892	40.36	20231023	2540	-50.71	20230901	892	40.36	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
93	20231213	130613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1251	76	2	6.47	1205470401	998353	92.73	1164	1254	1150	1527	823	1175	1207.46	3.86	0	85804	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	829	10.97	0.86	12	1.51	114.00	1456.00	2540	20230901	-50.75	892	20231023	40.25	2540	-50.75	20230901	892	40.25	20231023	2540	-50.75	20230901	892	40.25	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
94	20231213	120612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1198	23	2	1.96	587266118	496962	46.16	1164	1210	1150	1527	823	1175	1181.71	3.86	0	-62874	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	794	10.51	0.82	12	0.75	114.00	1456.00	2540	20230901	-52.83	892	20231023	34.30	2540	-52.83	20230901	892	34.30	20231023	2540	-52.83	20230901	892	34.30	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
95	20231213	110613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1196	21	2	1.79	478243512	406040	37.71	1164	1197	1150	1527	823	1175	1177.82	3.86	0	-100256	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	793	10.49	0.82	12	0.61	114.00	1456.00	2540	20230901	-52.91	892	20231023	34.08	2540	-52.91	20230901	892	34.08	20231023	2540	-52.91	20230901	892	34.08	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
96	20231213	100616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1179	4	2	0.34	227743193	195159	18.13	1164	1183	1150	1527	823	1175	1166.96	3.86	0	-72203	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	781	10.34	0.81	12	0.29	114.00	1456.00	2540	20230901	-53.58	892	20231023	32.17	2540	-53.58	20230901	892	32.17	20231023	2540	-53.58	20230901	892	32.17	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
97	20231213	090608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1154	-21	5	-1.79	9913331	8540	0.79	1164	1170	1154	1527	823	1175	1160.81	3.86	0	602	1243	1208	1151	1116	1059	1226	1134	331	352	500	820	1	1	66265033	765	10.12	0.79	12	0.01	114.00	1456.00	2540	20230901	-54.57	892	20231023	29.37	2540	-54.57	20230901	892	29.37	20231023	2540	-54.57	20230901	892	29.37	20231023	0.87	N	069460	500	331 억		2560283	N	N	0	N	00	N
98	20231212	160547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1175	72	2	6.53	1240413452	1074141	272.02	1108	1186	1094	1433	773	1103	1154.79	3.56	0	209708	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	779	10.31	0.81	12	1.62	114.00	1456.00	2540	20230901	-53.74	892	20231023	31.73	2540	-53.74	20230901	892	31.73	20231023	2540	-53.74	20230901	892	31.73	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
99	20231212	150553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1168	65	2	5.89	1199799434	1039534	263.25	1108	1186	1094	1433	773	1103	1154.17	3.56	0	207211	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	774	10.25	0.80	12	1.57	114.00	1456.00	2540	20230901	-54.02	892	20231023	30.94	2540	-54.02	20230901	892	30.94	20231023	2540	-54.02	20230901	892	30.94	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
100	20231212	140526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1164	61	2	5.53	789810380	688800	174.43	1108	1172	1094	1433	773	1103	1146.65	3.56	0	124957	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	771	10.21	0.80	12	1.04	114.00	1456.00	2540	20230901	-54.17	892	20231023	30.49	2540	-54.17	20230901	892	30.49	20231023	2540	-54.17	20230901	892	30.49	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
101	20231212	130524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1150	47	2	4.26	607424002	531920	134.70	1108	1164	1094	1433	773	1103	1141.95	3.56	0	63407	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	762	10.09	0.79	12	0.80	114.00	1456.00	2540	20230901	-54.72	892	20231023	28.92	2540	-54.72	20230901	892	28.92	20231023	2540	-54.72	20230901	892	28.92	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
102	20231212	120523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1150	47	2	4.26	489970987	429562	108.78	1108	1164	1094	1433	773	1103	1140.63	3.56	0	99596	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	762	10.09	0.79	12	0.65	114.00	1456.00	2540	20230901	-54.72	892	20231023	28.92	2540	-54.72	20230901	892	28.92	20231023	2540	-54.72	20230901	892	28.92	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
103	20231212	110529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1155	52	2	4.71	427556463	375340	95.05	1108	1164	1094	1433	773	1103	1139.12	3.56	0	76940	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	765	10.13	0.79	12	0.57	114.00	1456.00	2540	20230901	-54.53	892	20231023	29.48	2540	-54.53	20230901	892	29.48	20231023	2540	-54.53	20230901	892	29.48	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
104	20231212	100550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1133	30	2	2.72	144154394	128796	32.62	1108	1140	1094	1433	773	1103	1119.25	3.56	0	19958	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	751	9.94	0.78	12	0.19	114.00	1456.00	2540	20230901	-55.39	892	20231023	27.02	2540	-55.39	20230901	892	27.02	20231023	2540	-55.39	20230901	892	27.02	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
105	20231212	090548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1100	-3	5	-0.27	3226141	2936	0.74	1108	1108	1094	1433	773	1103	1098.82	3.56	0	-669	1150	1126	1111	1087	1072	1119	1080	331	330	500	770	1	1	66265033	729	9.65	0.76	12	0.00	114.00	1456.00	2540	20230901	-56.69	892	20231023	23.32	2540	-56.69	20230901	892	23.32	20231023	2540	-56.69	20230901	892	23.32	20231023	0.84	N	069460	500	331 억		2360387	N	N	0	N	00	N
106	20231211	160551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1103	-20	5	-1.78	431902810	388204	95.07	1123	1135	1096	1459	787	1123	1112.57	3.62	-57210	-101455	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	731	9.68	0.76	12	0.59	114.00	1456.00	2540	20230901	-56.57	892	20231023	23.65	2540	-56.57	20230901	892	23.65	20231023	2540	-56.57	20230901	892	23.65	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
107	20231211	150548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1105	-18	5	-1.60	419079547	376571	92.22	1123	1135	1096	1459	787	1123	1112.88	3.62	-57210	-99513	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	732	9.69	0.76	12	0.57	114.00	1456.00	2540	20230901	-56.50	892	20231023	23.88	2540	-56.50	20230901	892	23.88	20231023	2540	-56.50	20230901	892	23.88	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
108	20231211	140548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1099	-24	5	-2.14	376502846	337927	82.76	1123	1135	1097	1459	787	1123	1114.15	3.62	-57210	-89541	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	728	9.64	0.75	12	0.51	114.00	1456.00	2540	20230901	-56.73	892	20231023	23.21	2540	-56.73	20230901	892	23.21	20231023	2540	-56.73	20230901	892	23.21	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
109	20231211	130550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1107	-16	5	-1.42	328504384	294355	72.09	1123	1135	1097	1459	787	1123	1116.01	3.62	-57210	-74902	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	734	9.71	0.76	12	0.44	114.00	1456.00	2540	20230901	-56.42	892	20231023	24.10	2540	-56.42	20230901	892	24.10	20231023	2540	-56.42	20230901	892	24.10	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
110	20231211	120548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1111	-12	5	-1.07	208275696	185314	45.38	1123	1135	1110	1459	787	1123	1123.91	3.62	-57210	-50501	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	736	9.75	0.76	12	0.28	114.00	1456.00	2540	20230901	-56.26	892	20231023	24.55	2540	-56.26	20230901	892	24.55	20231023	2540	-56.26	20230901	892	24.55	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
111	20231211	110547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1123	0	3	0.00	128121734	113516	27.80	1123	1135	1122	1459	787	1123	1128.67	3.62	-57210	8416	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	744	9.85	0.77	12	0.17	114.00	1456.00	2540	20230901	-55.79	892	20231023	25.90	2540	-55.79	20230901	892	25.90	20231023	2540	-55.79	20230901	892	25.90	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
112	20231211	100546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1128	5	2	0.45	92463033	81904	20.06	1123	1135	1122	1459	787	1123	1128.92	3.62	-57210	15558	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	747	9.89	0.77	12	0.12	114.00	1456.00	2540	20230901	-55.59	892	20231023	26.46	2540	-55.59	20230901	892	26.46	20231023	2540	-55.59	20230901	892	26.46	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
113	20231211	090544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1122	-1	5	-0.09	15570807	13866	3.40	1123	1123	1122	1459	787	1123	1122.95	3.62	-57210	7107	1157	1139	1128	1110	1099	1134	1105	331	336	500	780	1	1	66265033	743	9.84	0.77	12	0.02	114.00	1456.00	2540	20230901	-55.83	892	20231023	25.78	2540	-55.83	20230901	892	25.78	20231023	2540	-55.83	20230901	892	25.78	20231023	0.96	N	069460	500	331 억		2400479	N	N	0	N	00	N
114	20231208	160540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1123	-11	5	-0.97	459645896	407832	40.16	1134	1146	1117	1474	794	1134	1127.05	3.62	0	52354	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	744	9.85	0.77	12	0.62	114.00	1456.00	2540	20230901	-55.79	892	20231023	25.90	2540	-55.79	20230901	892	25.90	20231023	2540	-55.79	20230901	892	25.90	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
115	20231208	150542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1130	-4	5	-0.35	437729705	388345	38.24	1134	1146	1117	1474	794	1134	1127.17	3.62	0	56036	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	749	9.91	0.78	12	0.59	114.00	1456.00	2540	20230901	-55.51	892	20231023	26.68	2540	-55.51	20230901	892	26.68	20231023	2540	-55.51	20230901	892	26.68	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
116	20231208	140541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1128	-6	5	-0.53	386125992	342401	33.71	1134	1146	1117	1474	794	1134	1127.70	3.62	0	68820	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	747	9.89	0.77	12	0.52	114.00	1456.00	2540	20230901	-55.59	892	20231023	26.46	2540	-55.59	20230901	892	26.46	20231023	2540	-55.59	20230901	892	26.46	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
117	20231208	130541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1126	-8	5	-0.71	359400724	318742	31.38	1134	1146	1117	1474	794	1134	1127.56	3.62	0	73701	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	746	9.88	0.77	12	0.48	114.00	1456.00	2540	20230901	-55.67	892	20231023	26.23	2540	-55.67	20230901	892	26.23	20231023	2540	-55.67	20230901	892	26.23	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
118	20231208	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1123	-11	5	-0.97	349764136	310162	30.54	1134	1146	1117	1474	794	1134	1127.68	3.62	0	76436	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	744	9.85	0.77	12	0.47	114.00	1456.00	2540	20230901	-55.79	892	20231023	25.90	2540	-55.79	20230901	892	25.90	20231023	2540	-55.79	20230901	892	25.90	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
119	20231208	110537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1125	-9	5	-0.79	294147697	260652	25.66	1134	1146	1117	1474	794	1134	1128.51	3.62	0	79723	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	745	9.87	0.77	12	0.39	114.00	1456.00	2540	20230901	-55.71	892	20231023	26.12	2540	-55.71	20230901	892	26.12	20231023	2540	-55.71	20230901	892	26.12	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
120	20231208	100544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1128	-6	5	-0.53	268549437	237947	23.43	1134	1146	1117	1474	794	1134	1128.61	3.62	0	78669	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	747	9.89	0.77	12	0.36	114.00	1456.00	2540	20230901	-55.59	892	20231023	26.46	2540	-55.59	20230901	892	26.46	20231023	2540	-55.59	20230901	892	26.46	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
121	20231208	090535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1133	-1	5	-0.09	34050844	30031	2.96	1134	1134	1132	1474	794	1134	1133.86	3.62	0	1512	1203	1168	1125	1090	1047	1186	1108	331	340	500	790	1	1	66265033	751	9.94	0.78	12	0.05	114.00	1456.00	2540	20230901	-55.39	892	20231023	27.02	2540	-55.39	20230901	892	27.02	20231023	2540	-55.39	20230901	892	27.02	20231023	0.96	N	069460	500	331 억		2400479	N	N	6	N	00	N
122	20231207	160538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1134	1	2	0.09	1127503362	1015605	407.41	1125	1160	1082	1472	794	1133	1110.17	3.80	0	-114355	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	751	9.95	0.78	12	1.53	114.00	1456.00	2540	20230901	-55.35	892	20231023	27.13	2540	-55.35	20230901	892	27.13	20231023	2540	-55.35	20230901	892	27.13	20231023	0.97	N	069460	500	331 억		2516274	N	N	6	N	00	N
123	20231207	150539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1149	16	2	1.41	1095079988	987028	395.94	1125	1160	1082	1472	794	1133	1109.47	3.80	0	-109325	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	761	10.08	0.79	12	1.49	114.00	1456.00	2540	20230901	-54.76	892	20231023	28.81	2540	-54.76	20230901	892	28.81	20231023	2540	-54.76	20230901	892	28.81	20231023	0.97	N	069460	500	331 억		2516274	N	N	38	N	00	N
124	20231207	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1093	-40	5	-3.53	660448734	599426	240.46	1125	1130	1082	1472	794	1133	1101.80	3.80	0	-143627	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	724	9.59	0.75	12	0.90	114.00	1456.00	2540	20230901	-56.97	892	20231023	22.53	2540	-56.97	20230901	892	22.53	20231023	2540	-56.97	20230901	892	22.53	20231023	0.97	N	069460	500	331 억		2516274	N	N	38	N	00	N
125	20231207	130537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1089	-44	5	-3.88	573818631	519809	208.52	1125	1130	1085	1472	794	1133	1103.90	3.80	0	-137959	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	722	9.55	0.75	12	0.78	114.00	1456.00	2540	20230901	-57.13	892	20231023	22.09	2540	-57.13	20230901	892	22.09	20231023	2540	-57.13	20230901	892	22.09	20231023	0.97	N	069460	500	331 억		2516274	N	N	38	N	00	N
126	20231207	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1090	-43	5	-3.80	541731092	490363	196.71	1125	1130	1085	1472	794	1133	1104.76	3.80	0	-126933	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	722	9.56	0.75	12	0.74	114.00	1456.00	2540	20230901	-57.09	892	20231023	22.20	2540	-57.09	20230901	892	22.20	20231023	2540	-57.09	20230901	892	22.20	20231023	0.97	N	069460	500	331 억		2516274	N	N	38	N	00	N
127	20231207	110535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1095	-38	5	-3.35	383988060	345569	138.62	1125	1130	1093	1472	794	1133	1111.18	3.80	0	-117730	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	726	9.61	0.75	12	0.52	114.00	1456.00	2540	20230901	-56.89	892	20231023	22.76	2540	-56.89	20230901	892	22.76	20231023	2540	-56.89	20230901	892	22.76	20231023	0.97	N	069460	500	331 억		2516274	N	N	38	N	00	N
128	20231207	100533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1108	-25	5	-2.21	211921698	189576	76.05	1125	1130	1108	1472	794	1133	1117.87	3.80	0	-58068	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	734	9.72	0.76	12	0.29	114.00	1456.00	2540	20230901	-56.38	892	20231023	24.22	2540	-56.38	20230901	892	24.22	20231023	2540	-56.38	20230901	892	24.22	20231023	0.97	N	069460	500	331 억		2516274	N	N	38	N	00	N
129	20231207	090539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1130	-3	5	-0.26	44267177	39393	15.80	1125	1130	1121	1472	794	1133	1123.73	3.80	0	14436	1160	1146	1132	1118	1104	1139	1111	331	339	500	790	1	1	66265033	749	9.91	0.78	12	0.06	114.00	1456.00	2540	20230901	-55.51	892	20231023	26.68	2540	-55.51	20230901	892	26.68	20231023	2540	-55.51	20230901	892	26.68	20231023	0.97	N	069460	500	331 억		2516274	N	N	38	N	00	N
130	20231206	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1133	-6	5	-0.53	280108437	247444	97.81	1139	1146	1118	1480	798	1139	1132.01	3.76	0	24595	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	751	9.94	0.78	12	0.37	114.00	1456.00	2540	20230901	-55.39	892	20231023	27.02	2540	-55.39	20230901	892	27.02	20231023	2540	-55.39	20230901	892	27.02	20231023	0.99	N	069460	500	331 억		2494205	N	N	38	N	00	N
131	20231206	150539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1133	-6	5	-0.53	256038194	226240	89.43	1139	1146	1118	1480	798	1139	1131.71	3.76	0	24259	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	751	9.94	0.78	12	0.34	114.00	1456.00	2540	20230901	-55.39	892	20231023	27.02	2540	-55.39	20230901	892	27.02	20231023	2540	-55.39	20230901	892	27.02	20231023	0.99	N	069460	500	331 억		2494205	N	N	2	N	00	N
132	20231206	140537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1141	2	2	0.18	203165776	179413	70.92	1139	1146	1124	1480	798	1139	1132.39	3.76	0	22274	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	756	10.01	0.78	12	0.27	114.00	1456.00	2540	20230901	-55.08	892	20231023	27.91	2540	-55.08	20230901	892	27.91	20231023	2540	-55.08	20230901	892	27.91	20231023	0.99	N	069460	500	331 억		2494205	N	N	2	N	00	N
133	20231206	130532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1129	-10	5	-0.88	140529741	124462	49.20	1139	1140	1124	1480	798	1139	1129.10	3.76	0	3761	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	748	9.90	0.78	12	0.19	114.00	1456.00	2540	20230901	-55.55	892	20231023	26.57	2540	-55.55	20230901	892	26.57	20231023	2540	-55.55	20230901	892	26.57	20231023	0.99	N	069460	500	331 억		2494205	N	N	2	N	00	N
134	20231206	120527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1130	-9	5	-0.79	129921829	115075	45.49	1139	1140	1124	1480	798	1139	1129.02	3.76	0	-826	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	749	9.91	0.78	12	0.17	114.00	1456.00	2540	20230901	-55.51	892	20231023	26.68	2540	-55.51	20230901	892	26.68	20231023	2540	-55.51	20230901	892	26.68	20231023	0.99	N	069460	500	331 억		2494205	N	N	2	N	00	N
135	20231206	110539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1137	-2	5	-0.18	93892537	83182	32.88	1139	1140	1124	1480	798	1139	1128.76	3.76	0	-13568	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	753	9.97	0.78	12	0.13	114.00	1456.00	2540	20230901	-55.24	892	20231023	27.47	2540	-55.24	20230901	892	27.47	20231023	2540	-55.24	20230901	892	27.47	20231023	0.99	N	069460	500	331 억		2494205	N	N	2	N	00	N
136	20231206	100535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1128	-11	5	-0.97	61796983	54787	21.66	1139	1140	1124	1480	798	1139	1127.95	3.76	0	-16666	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	747	9.89	0.77	12	0.08	114.00	1456.00	2540	20230901	-55.59	892	20231023	26.46	2540	-55.59	20230901	892	26.46	20231023	2540	-55.59	20230901	892	26.46	20231023	0.99	N	069460	500	331 억		2494205	N	N	2	N	00	N
137	20231206	090534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1134	-5	5	-0.44	6013416	5280	2.09	1139	1140	1132	1480	798	1139	1138.90	3.76	0	-1302	1163	1151	1127	1115	1091	1157	1121	331	341	500	790	1	1	66265033	751	9.95	0.78	12	0.01	114.00	1456.00	2540	20230901	-55.35	892	20231023	27.13	2540	-55.35	20230901	892	27.13	20231023	2540	-55.35	20230901	892	27.13	20231023	0.99	N	069460	500	331 억		2494205	N	N	2	N	00	N
138	20231205	160536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1139	23	2	2.06	284146353	252982	71.87	1103	1139	1103	1450	782	1116	1123.19	3.69	0	44778	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	755	9.99	0.78	12	0.38	114.00	1456.00	2540	20230901	-55.16	892	20231023	27.69	2540	-55.16	20230901	892	27.69	20231023	2540	-55.16	20230901	892	27.69	20231023	0.99	N	069460	500	331 억		2446798	N	N	2	N	00	N
139	20231205	150535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1129	13	2	1.16	258791829	230623	65.51	1103	1136	1103	1450	782	1116	1122.14	3.69	0	40612	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	748	9.90	0.78	12	0.35	114.00	1456.00	2540	20230901	-55.55	892	20231023	26.57	2540	-55.55	20230901	892	26.57	20231023	2540	-55.55	20230901	892	26.57	20231023	0.99	N	069460	500	331 억		2446798	N	N	3	N	00	N
140	20231205	140535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1131	15	2	1.34	207348738	184896	52.52	1103	1136	1103	1450	782	1116	1121.43	3.69	0	29720	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	749	9.92	0.78	12	0.28	114.00	1456.00	2540	20230901	-55.47	892	20231023	26.79	2540	-55.47	20230901	892	26.79	20231023	2540	-55.47	20230901	892	26.79	20231023	0.99	N	069460	500	331 억		2446798	N	N	3	N	00	N
141	20231205	130533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1127	11	2	0.99	173981477	155361	44.13	1103	1136	1103	1450	782	1116	1119.85	3.69	0	3625	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	747	9.89	0.77	12	0.23	114.00	1456.00	2540	20230901	-55.63	892	20231023	26.35	2540	-55.63	20230901	892	26.35	20231023	2540	-55.63	20230901	892	26.35	20231023	0.99	N	069460	500	331 억		2446798	N	N	3	N	00	N
142	20231205	120529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1125	9	2	0.81	140325171	125574	35.67	1103	1133	1103	1450	782	1116	1117.47	3.69	0	3068	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	745	9.87	0.77	12	0.19	114.00	1456.00	2540	20230901	-55.71	892	20231023	26.12	2540	-55.71	20230901	892	26.12	20231023	2540	-55.71	20230901	892	26.12	20231023	0.99	N	069460	500	331 억		2446798	N	N	3	N	00	N
143	20231205	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1120	4	2	0.36	133231277	119252	33.88	1103	1133	1103	1450	782	1116	1117.22	3.69	0	2051	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	742	9.82	0.77	12	0.18	114.00	1456.00	2540	20230901	-55.91	892	20231023	25.56	2540	-55.91	20230901	892	25.56	20231023	2540	-55.91	20230901	892	25.56	20231023	0.99	N	069460	500	331 억		2446798	N	N	3	N	00	N
144	20231205	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1126	10	2	0.90	98745443	88496	25.14	1103	1133	1103	1450	782	1116	1115.82	3.69	0	5987	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	746	9.88	0.77	12	0.13	114.00	1456.00	2540	20230901	-55.67	892	20231023	26.23	2540	-55.67	20230901	892	26.23	20231023	2540	-55.67	20230901	892	26.23	20231023	0.99	N	069460	500	331 억		2446798	N	N	3	N	00	N
145	20231205	090529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1115	-1	5	-0.09	24015064	21646	6.15	1103	1115	1103	1450	782	1116	1109.45	3.69	0	15526	1174	1144	1122	1092	1070	1134	1082	331	334	500	780	1	1	66265033	739	9.78	0.77	12	0.03	114.00	1456.00	2540	20230901	-56.10	892	20231023	25.00	2540	-56.10	20230901	892	25.00	20231023	2540	-56.10	20230901	892	25.00	20231023	0.99	N	069460	500	331 억		2446798	N	N	3	N	00	N
146	20231204	160530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1116	-14	5	-1.24	391844622	347035	73.56	1133	1152	1100	1469	791	1130	1129.12	3.76	0	-32899	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	740	9.79	0.77	12	0.52	114.00	1456.00	2540	20230901	-56.06	892	20231023	25.11	2540	-56.06	20230901	892	25.11	20231023	2540	-56.06	20230901	892	25.11	20231023	0.97	N	069460	500	331 억		2493463	N	N	3	N	00	N
147	20231204	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1120	-10	5	-0.88	372796542	329999	69.95	1133	1152	1100	1469	791	1130	1129.69	3.76	0	-35425	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	742	9.82	0.77	12	0.50	114.00	1456.00	2540	20230901	-55.91	892	20231023	25.56	2540	-55.91	20230901	892	25.56	20231023	2540	-55.91	20230901	892	25.56	20231023	0.97	N	069460	500	331 억		2493463	N	N	0	N	00	N
148	20231204	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1130	0	3	0.00	331328145	293080	62.13	1133	1152	1100	1469	791	1130	1130.50	3.76	0	-36123	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	749	9.91	0.78	12	0.44	114.00	1456.00	2540	20230901	-55.51	892	20231023	26.68	2540	-55.51	20230901	892	26.68	20231023	2540	-55.51	20230901	892	26.68	20231023	0.97	N	069460	500	331 억		2493463	N	N	0	N	00	N
149	20231204	130526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1128	-2	5	-0.18	239547262	212603	45.07	1133	1140	1100	1469	791	1130	1126.74	3.76	0	-10242	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	747	9.89	0.77	12	0.32	114.00	1456.00	2540	20230901	-55.59	892	20231023	26.46	2540	-55.59	20230901	892	26.46	20231023	2540	-55.59	20230901	892	26.46	20231023	0.97	N	069460	500	331 억		2493463	N	N	0	N	00	N
150	20231204	120525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1120	-10	5	-0.88	212826834	188861	40.03	1133	1140	1100	1469	791	1130	1126.90	3.76	0	-28221	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	742	9.82	0.77	12	0.29	114.00	1456.00	2540	20230901	-55.91	892	20231023	25.56	2540	-55.91	20230901	892	25.56	20231023	2540	-55.91	20230901	892	25.56	20231023	0.97	N	069460	500	331 억		2493463	N	N	0	N	00	N
151	20231204	110529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1134	4	2	0.35	160622191	142440	30.19	1133	1140	1100	1469	791	1130	1127.65	3.76	0	-34855	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	751	9.95	0.78	12	0.21	114.00	1456.00	2540	20230901	-55.35	892	20231023	27.13	2540	-55.35	20230901	892	27.13	20231023	2540	-55.35	20230901	892	27.13	20231023	0.97	N	069460	500	331 억		2493463	N	N	0	N	00	N
152	20231204	100527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1129	-1	5	-0.09	113744602	100898	21.39	1133	1140	1100	1469	791	1130	1127.32	3.76	0	-42382	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	748	9.90	0.78	12	0.15	114.00	1456.00	2540	20230901	-55.55	892	20231023	26.57	2540	-55.55	20230901	892	26.57	20231023	2540	-55.55	20230901	892	26.57	20231023	0.97	N	069460	500	331 억		2493463	N	N	0	N	00	N
153	20231204	090527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1130	0	3	0.00	50776472	44908	9.52	1133	1140	1115	1469	791	1130	1130.68	3.76	0	-36748	1185	1157	1134	1106	1083	1171	1120	331	339	500	790	1	1	66265033	749	9.91	0.78	12	0.07	114.00	1456.00	2540	20230901	-55.51	892	20231023	26.68	2540	-55.51	20230901	892	26.68	20231023	2540	-55.51	20230901	892	26.68	20231023	0.97	N	069460	500	331 억		2493463	N	N	0	N	00	N
154	20231201	160527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1130	6	2	0.53	533554267	468118	61.65	1111	1162	1111	1461	787	1124	1139.79	3.77	0	-10312	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	749	9.91	0.78	12	0.71	114.00	1456.00	2540	20230901	-55.51	892	20231023	26.68	2540	-55.51	20230901	892	26.68	20231023	2540	-55.51	20230901	892	26.68	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N
155	20231201	150526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1129	5	2	0.44	504636441	442543	58.28	1111	1162	1111	1461	787	1124	1140.31	3.77	0	-12505	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	748	9.90	0.78	12	0.67	114.00	1456.00	2540	20230901	-55.55	892	20231023	26.57	2540	-55.55	20230901	892	26.57	20231023	2540	-55.55	20230901	892	26.57	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N
156	20231201	140527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1133	9	2	0.80	438265242	383829	50.55	1111	1162	1111	1461	787	1124	1141.82	3.77	0	-7525	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	751	9.94	0.78	12	0.58	114.00	1456.00	2540	20230901	-55.39	892	20231023	27.02	2540	-55.39	20230901	892	27.02	20231023	2540	-55.39	20230901	892	27.02	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N
157	20231201	130525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1138	14	2	1.25	397812622	348216	45.86	1111	1162	1111	1461	787	1124	1142.43	3.77	0	-9584	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	754	9.98	0.78	12	0.53	114.00	1456.00	2540	20230901	-55.20	892	20231023	27.58	2540	-55.20	20230901	892	27.58	20231023	2540	-55.20	20230901	892	27.58	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N
158	20231201	120530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1146	22	2	1.96	365273928	319692	42.10	1111	1162	1111	1461	787	1124	1142.58	3.77	0	-15414	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	759	10.05	0.79	12	0.48	114.00	1456.00	2540	20230901	-54.88	892	20231023	28.48	2540	-54.88	20230901	892	28.48	20231023	2540	-54.88	20230901	892	28.48	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N
159	20231201	110527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1146	22	2	1.96	190807912	168681	22.21	1111	1150	1111	1461	787	1124	1131.18	3.77	0	1875	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	759	10.05	0.79	12	0.25	114.00	1456.00	2540	20230901	-54.88	892	20231023	28.48	2540	-54.88	20230901	892	28.48	20231023	2540	-54.88	20230901	892	28.48	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N
160	20231201	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1137	13	2	1.16	130497655	115580	15.22	1111	1150	1111	1461	787	1124	1129.07	3.77	0	-7264	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	753	9.97	0.78	12	0.17	114.00	1456.00	2540	20230901	-55.24	892	20231023	27.47	2540	-55.24	20230901	892	27.47	20231023	2540	-55.24	20230901	892	27.47	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N
161	20231201	090524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1124	0	3	0.00	29004509	26006	3.42	1111	1129	1111	1461	787	1124	1115.30	3.77	0	11918	1158	1140	1118	1100	1078	1130	1090	331	337	500	780	1	1	66265033	745	9.86	0.77	12	0.04	114.00	1456.00	2540	20230901	-55.75	892	20231023	26.01	2540	-55.75	20230901	892	26.01	20231023	2540	-55.75	20230901	892	26.01	20231023	1.01	N	069460	500	331 억		2497186	N	N	0	N	00	N