KissMeData/009160/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	160248	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
3	20231229	150247	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
4	20231229	140246	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
5	20231229	130247	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
6	20231229	120246	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
7	20231229	110239	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
8	20231229	100240	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
9	20231229	090240	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	3930	-25	5	-0.63	1135802470	285415	128.10	3980	4100	3865	5140	2770	3955	3980.33	3.15	22321	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.44	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2061293	N	N	135	N	00	N
10	20231228	160239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3930	-25	5	-0.63	1118443635	280998	126.12	3980	4100	3865	5140	2770	3955	3980.33	3.12	0	20905	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2571	3.38	0.40	12	0.43	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	7430	-47.11	20230504	3270	20.18	20231031	7430	-47.11	20230504	3270	20.18	20231031	1.09	N	009160	500	327 억		2038972	N	N	135	N	00	N
11	20231228	150241	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3915	-40	5	-1.01	1044131020	262055	117.62	3980	4100	3865	5140	2770	3955	3984.43	3.12	0	17738	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2562	3.36	0.40	12	0.40	1164.00	9751.00	7430	20230504	-47.31	3270	20231031	19.72	7430	-47.31	20230504	3270	19.72	20231031	7430	-47.31	20230504	3270	19.72	20231031	1.09	N	009160	500	327 억		2038972	N	N	0	N	00	N
12	20231228	140240	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3925	-30	5	-0.76	956068950	239517	107.50	3980	4100	3865	5140	2770	3955	3991.70	3.12	0	15107	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2568	3.37	0.40	12	0.37	1164.00	9751.00	7430	20230504	-47.17	3270	20231031	20.03	7430	-47.17	20230504	3270	20.03	20231031	7430	-47.17	20230504	3270	20.03	20231031	1.09	N	009160	500	327 억		2038972	N	N	0	N	00	N
13	20231228	130238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3980	25	2	0.63	592343875	146872	65.92	3980	4100	3955	5140	2770	3955	4033.21	3.12	0	-6616	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2604	3.42	0.41	12	0.22	1164.00	9751.00	7430	20230504	-46.43	3270	20231031	21.71	7430	-46.43	20230504	3270	21.71	20231031	7430	-46.43	20230504	3270	21.71	20231031	1.09	N	009160	500	327 억		2038972	N	N	0	N	00	N
14	20231228	120239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3975	20	2	0.51	557008480	137981	61.93	3980	4100	3955	5140	2770	3955	4037.01	3.12	0	-6211	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2601	3.41	0.41	12	0.21	1164.00	9751.00	7430	20230504	-46.50	3270	20231031	21.56	7430	-46.50	20230504	3270	21.56	20231031	7430	-46.50	20230504	3270	21.56	20231031	1.09	N	009160	500	327 억		2038972	N	N	0	N	00	N
15	20231228	110239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4010	55	2	1.39	478972010	118383	53.13	3980	4100	3980	5140	2770	3955	4046.16	3.12	0	-5978	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2624	3.45	0.41	12	0.18	1164.00	9751.00	7430	20230504	-46.03	3270	20231031	22.63	7430	-46.03	20230504	3270	22.63	20231031	7430	-46.03	20230504	3270	22.63	20231031	1.09	N	009160	500	327 억		2038972	N	N	0	N	00	N
16	20231228	100237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4005	50	2	1.26	431982490	106662	47.87	3980	4100	3980	5140	2770	3955	4050.26	3.12	0	-7002	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2620	3.44	0.41	12	0.16	1164.00	9751.00	7430	20230504	-46.10	3270	20231031	22.48	7430	-46.10	20230504	3270	22.48	20231031	7430	-46.10	20230504	3270	22.48	20231031	1.09	N	009160	500	327 억		2038972	N	N	0	N	00	N
17	20231228	090238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4055	100	2	2.53	65414765	16299	7.32	3980	4060	3980	5140	2770	3955	4014.42	3.12	0	-1546	4218	4086	3993	3861	3768	4040	3815	327	1185	500	2840	5	1	65429516	2653	3.48	0.42	12	0.02	1164.00	9751.00	7430	20230504	-45.42	3270	20231031	24.01	7430	-45.42	20230504	3270	24.01	20231031	7430	-45.42	20230504	3270	24.01	20231031	1.09	N	009160	500	327 억		2038972	N	N	0	N	00	N
18	20231227	160238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3955	-85	5	-2.10	880567065	221398	77.03	4055	4125	3900	5250	2830	4040	3977.23	3.12	0	-1183	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2588	3.40	0.41	12	0.34	1164.00	9751.00	7430	20230504	-46.77	3270	20231031	20.95	7430	-46.77	20230504	3270	20.95	20231031	7430	-46.77	20230504	3270	20.95	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
19	20231227	150239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3910	-130	5	-3.22	773622895	194117	67.54	4055	4125	3905	5250	2830	4040	3985.27	3.12	0	-5710	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2558	3.36	0.40	12	0.30	1164.00	9751.00	7430	20230504	-47.38	3270	20231031	19.57	7430	-47.38	20230504	3270	19.57	20231031	7430	-47.38	20230504	3270	19.57	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
20	20231227	140239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3935	-105	5	-2.60	695298470	174154	60.59	4055	4125	3910	5250	2830	4040	3992.37	3.12	0	-7343	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2575	3.38	0.40	12	0.27	1164.00	9751.00	7430	20230504	-47.04	3270	20231031	20.34	7430	-47.04	20230504	3270	20.34	20231031	7430	-47.04	20230504	3270	20.34	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
21	20231227	130237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3925	-115	5	-2.85	633592090	158402	55.11	4055	4125	3915	5250	2830	4040	3999.84	3.12	0	-6097	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2568	3.37	0.40	12	0.24	1164.00	9751.00	7430	20230504	-47.17	3270	20231031	20.03	7430	-47.17	20230504	3270	20.03	20231031	7430	-47.17	20230504	3270	20.03	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
22	20231227	120237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3925	-115	5	-2.85	576725845	143950	50.08	4055	4125	3920	5250	2830	4040	4006.37	3.12	0	-4789	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2568	3.37	0.40	12	0.22	1164.00	9751.00	7430	20230504	-47.17	3270	20231031	20.03	7430	-47.17	20230504	3270	20.03	20231031	7430	-47.17	20230504	3270	20.03	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
23	20231227	110239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3940	-100	5	-2.48	501012710	124676	43.38	4055	4125	3930	5250	2830	4040	4018.48	3.12	0	-3242	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2578	3.38	0.40	12	0.19	1164.00	9751.00	7430	20230504	-46.97	3270	20231031	20.49	7430	-46.97	20230504	3270	20.49	20231031	7430	-46.97	20230504	3270	20.49	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
24	20231227	100238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3995	-45	5	-1.11	307751835	75936	26.42	4055	4125	3995	5250	2830	4040	4052.82	3.12	0	-10245	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2614	3.43	0.41	12	0.12	1164.00	9751.00	7430	20230504	-46.23	3270	20231031	22.17	7430	-46.23	20230504	3270	22.17	20231031	7430	-46.23	20230504	3270	22.17	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
25	20231227	090239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4065	25	2	0.62	39012730	9578	3.33	4055	4105	4055	5250	2830	4040	4074.03	3.12	0	46	4236	4137	4076	3977	3916	4120	3960	327	1210	500	2900	5	1	65429516	2660	3.49	0.42	12	0.01	1164.00	9751.00	7430	20230504	-45.29	3270	20231031	24.31	7430	-45.29	20230504	3270	24.31	20231031	7430	-45.29	20230504	3270	24.31	20231031	1.12	N	009160	500	327 억		2041490	N	N	15	N	00	N
26	20231226	160239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4040	35	2	0.87	1115897230	274341	119.92	4040	4175	4015	5200	2805	4005	4067.58	3.13	0	-5147	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2643	3.47	0.41	12	0.42	1164.00	9751.00	7430	20230504	-45.63	3270	20231031	23.55	7430	-45.63	20230504	3270	23.55	20231031	7430	-45.63	20230504	3270	23.55	20231031	1.20	N	009160	500	327 억		2047457	N	N	15	N	00	N
27	20231226	150237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4060	55	2	1.37	974607815	239397	104.65	4040	4175	4015	5200	2805	4005	4071.09	3.13	0	-3888	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2656	3.49	0.42	12	0.37	1164.00	9751.00	7430	20230504	-45.36	3270	20231031	24.16	7430	-45.36	20230504	3270	24.16	20231031	7430	-45.36	20230504	3270	24.16	20231031	1.20	N	009160	500	327 억		2047457	N	N	0	N	00	N
28	20231226	140239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4055	50	2	1.25	884041100	217027	94.87	4040	4175	4015	5200	2805	4005	4073.42	3.13	0	-5245	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2653	3.48	0.42	12	0.33	1164.00	9751.00	7430	20230504	-45.42	3270	20231031	24.01	7430	-45.42	20230504	3270	24.01	20231031	7430	-45.42	20230504	3270	24.01	20231031	1.20	N	009160	500	327 억		2047457	N	N	0	N	00	N
29	20231226	130239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4025	20	2	0.50	831839495	204080	89.21	4040	4175	4015	5200	2805	4005	4076.05	3.13	0	-5333	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2634	3.46	0.41	12	0.31	1164.00	9751.00	7430	20230504	-45.83	3270	20231031	23.09	7430	-45.83	20230504	3270	23.09	20231031	7430	-45.83	20230504	3270	23.09	20231031	1.20	N	009160	500	327 억		2047457	N	N	0	N	00	N
30	20231226	120239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4060	55	2	1.37	768138035	188316	82.32	4040	4175	4015	5200	2805	4005	4078.98	3.13	0	-4305	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2656	3.49	0.42	12	0.29	1164.00	9751.00	7430	20230504	-45.36	3270	20231031	24.16	7430	-45.36	20230504	3270	24.16	20231031	7430	-45.36	20230504	3270	24.16	20231031	1.20	N	009160	500	327 억		2047457	N	N	0	N	00	N
31	20231226	110240	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4050	45	2	1.12	710498785	174078	76.10	4040	4175	4015	5200	2805	4005	4081.50	3.13	0	-4770	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2650	3.48	0.42	12	0.27	1164.00	9751.00	7430	20230504	-45.49	3270	20231031	23.85	7430	-45.49	20230504	3270	23.85	20231031	7430	-45.49	20230504	3270	23.85	20231031	1.20	N	009160	500	327 억		2047457	N	N	0	N	00	N
32	20231226	100238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4100	95	2	2.37	386608615	94525	41.32	4040	4175	4015	5200	2805	4005	4090.02	3.13	0	-14625	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2683	3.52	0.42	12	0.14	1164.00	9751.00	7430	20230504	-44.82	3270	20231031	25.38	7430	-44.82	20230504	3270	25.38	20231031	7430	-44.82	20230504	3270	25.38	20231031	1.20	N	009160	500	327 억		2047457	N	N	0	N	00	N
33	20231226	090239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4050	45	2	1.12	25983475	6425	2.81	4040	4060	4035	5200	2805	4005	4044.13	3.13	0	2257	4131	4067	4026	3962	3921	4047	3942	327	1195	500	2880	5	1	65429516	2650	3.48	0.42	12	0.01	1164.00	9751.00	7430	20230504	-45.49	3270	20231031	23.85	7430	-45.49	20230504	3270	23.85	20231031	7430	-45.49	20230504	3270	23.85	20231031	1.20	N	009160	500	327 억		2047457	N	N	0	N	00	N
34	20231222	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4005	-55	5	-1.35	910502185	226139	27.84	4060	4090	3985	5270	2845	4060	4026.26	3.08	0	27891	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2620	3.44	0.41	12	0.35	1164.00	9751.00	7430	20230504	-46.10	3270	20231031	22.48	7430	-46.10	20230504	3270	22.48	20231031	7430	-46.10	20230504	3270	22.48	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
35	20231222	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	-30	5	-0.74	750610125	186212	22.92	4060	4090	3990	5270	2845	4060	4030.90	3.08	0	20545	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2637	3.46	0.41	12	0.28	1164.00	9751.00	7430	20230504	-45.76	3270	20231031	23.24	7430	-45.76	20230504	3270	23.24	20231031	7430	-45.76	20230504	3270	23.24	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
36	20231222	140235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-25	5	-0.62	659474705	163646	20.15	4060	4090	3990	5270	2845	4060	4029.84	3.08	0	21914	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2640	3.47	0.41	12	0.25	1164.00	9751.00	7430	20230504	-45.69	3270	20231031	23.39	7430	-45.69	20230504	3270	23.39	20231031	7430	-45.69	20230504	3270	23.39	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
37	20231222	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-25	5	-0.62	621240585	154144	18.98	4060	4090	3990	5270	2845	4060	4030.21	3.08	0	22198	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2640	3.47	0.41	12	0.24	1164.00	9751.00	7430	20230504	-45.69	3270	20231031	23.39	7430	-45.69	20230504	3270	23.39	20231031	7430	-45.69	20230504	3270	23.39	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
38	20231222	120234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-40	5	-0.99	573451310	142295	17.52	4060	4090	3990	5270	2845	4060	4029.96	3.08	0	19999	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2630	3.45	0.41	12	0.22	1164.00	9751.00	7430	20230504	-45.90	3270	20231031	22.94	7430	-45.90	20230504	3270	22.94	20231031	7430	-45.90	20230504	3270	22.94	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
39	20231222	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-45	5	-1.11	510101805	126539	15.58	4060	4090	3990	5270	2845	4060	4031.12	3.08	0	14064	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2627	3.45	0.41	12	0.19	1164.00	9751.00	7430	20230504	-45.96	3270	20231031	22.78	7430	-45.96	20230504	3270	22.78	20231031	7430	-45.96	20230504	3270	22.78	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
40	20231222	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4025	-35	5	-0.86	395763340	98206	12.09	4060	4090	3990	5270	2845	4060	4029.85	3.08	0	7830	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2634	3.46	0.41	12	0.15	1164.00	9751.00	7430	20230504	-45.83	3270	20231031	23.09	7430	-45.83	20230504	3270	23.09	20231031	7430	-45.83	20230504	3270	23.09	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
41	20231222	090234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4040	-20	5	-0.49	72198900	17809	2.19	4060	4090	4010	5270	2845	4060	4053.98	3.08	0	-1316	4446	4252	4141	3947	3836	4197	3892	327	1210	500	2920	5	1	65429516	2643	3.47	0.41	12	0.03	1164.00	9751.00	7430	20230504	-45.63	3270	20231031	23.55	7430	-45.63	20230504	3270	23.55	20231031	7430	-45.63	20230504	3270	23.55	20231031	1.20	N	009160	500	327 억		2017876	N	N	0	N	00	N
42	20231221	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	-90	5	-2.17	3392438990	808155	147.28	4150	4335	4030	5390	2905	4150	4198.10	3.09	0	-9380	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2656	3.49	0.42	12	1.24	1164.00	9751.00	7430	20230504	-45.36	3270	20231031	24.16	7430	-45.36	20230504	3270	24.16	20231031	7430	-45.36	20230504	3270	24.16	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
43	20231221	150235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-60	5	-1.45	3154416345	749507	136.59	4150	4335	4055	5390	2905	4150	4208.84	3.09	0	-15093	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2676	3.51	0.42	12	1.15	1164.00	9751.00	7430	20230504	-44.95	3270	20231031	25.08	7430	-44.95	20230504	3270	25.08	20231031	7430	-44.95	20230504	3270	25.08	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
44	20231221	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-60	5	-1.45	2867726980	679302	123.79	4150	4335	4085	5390	2905	4150	4221.83	3.09	0	-25298	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2676	3.51	0.42	12	1.04	1164.00	9751.00	7430	20230504	-44.95	3270	20231031	25.08	7430	-44.95	20230504	3270	25.08	20231031	7430	-44.95	20230504	3270	25.08	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
45	20231221	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	25	2	0.60	2560153200	604771	110.21	4150	4335	4085	5390	2905	4150	4233.59	3.09	0	-28561	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2732	3.59	0.43	12	0.92	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	7430	-43.81	20230504	3270	27.68	20231031	7430	-43.81	20230504	3270	27.68	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
46	20231221	120234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	60	2	1.45	2361172940	557245	101.55	4150	4335	4085	5390	2905	4150	4237.60	3.09	0	-24972	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2755	3.62	0.43	12	0.85	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	7430	-43.34	20230504	3270	28.75	20231031	7430	-43.34	20230504	3270	28.75	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
47	20231221	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	50	2	1.20	2163238445	510287	92.99	4150	4335	4085	5390	2905	4150	4239.68	3.09	0	-25565	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2748	3.61	0.43	12	0.78	1164.00	9751.00	7430	20230504	-43.47	3270	20231031	28.44	7430	-43.47	20230504	3270	28.44	20231031	7430	-43.47	20230504	3270	28.44	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
48	20231221	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	65	2	1.57	1760161260	414396	75.52	4150	4335	4085	5390	2905	4150	4248.10	3.09	0	-15818	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2758	3.62	0.43	12	0.63	1164.00	9751.00	7430	20230504	-43.27	3270	20231031	28.90	7430	-43.27	20230504	3270	28.90	20231031	7430	-43.27	20230504	3270	28.90	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
49	20231221	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-60	5	-1.45	113717795	27551	5.02	4150	4155	4090	5390	2905	4150	4125.41	3.09	0	-4164	4296	4222	4171	4097	4046	4260	4135	327	1240	500	2980	5	1	65429516	2676	3.51	0.42	12	0.04	1164.00	9751.00	7430	20230504	-44.95	3270	20231031	25.08	7430	-44.95	20230504	3270	25.08	20231031	7430	-44.95	20230504	3270	25.08	20231031	1.08	N	009160	500	327 억		2020944	N	N	35	N	00	N
50	20231220	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-10	5	-0.24	2233232965	533908	59.35	4120	4245	4120	5400	2915	4160	4182.87	3.18	0	-61817	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2715	3.57	0.43	12	0.82	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	7430	-44.15	20230504	3270	26.91	20231031	7430	-44.15	20230504	3270	26.91	20231031	1.16	N	009160	500	327 억		2082056	N	N	35	N	00	N
51	20231220	150245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	0	3	0.00	2066608810	493792	54.89	4120	4245	4120	5400	2915	4160	4185.21	3.18	0	-58971	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2722	3.57	0.43	12	0.75	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	7430	-44.01	20230504	3270	27.22	20231031	7430	-44.01	20230504	3270	27.22	20231031	1.16	N	009160	500	327 억		2082056	N	N	0	N	00	N
52	20231220	140249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	20	2	0.48	1860445365	444325	49.40	4120	4245	4120	5400	2915	4160	4187.16	3.18	0	-46664	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2735	3.59	0.43	12	0.68	1164.00	9751.00	7430	20230504	-43.74	3270	20231031	27.83	7430	-43.74	20230504	3270	27.83	20231031	7430	-43.74	20230504	3270	27.83	20231031	1.16	N	009160	500	327 억		2082056	N	N	0	N	00	N
53	20231220	130247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	10	2	0.24	1694802715	404652	44.99	4120	4245	4120	5400	2915	4160	4188.34	3.18	0	-42183	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2728	3.58	0.43	12	0.62	1164.00	9751.00	7430	20230504	-43.88	3270	20231031	27.52	7430	-43.88	20230504	3270	27.52	20231031	7430	-43.88	20230504	3270	27.52	20231031	1.16	N	009160	500	327 억		2082056	N	N	0	N	00	N
54	20231220	120233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	0	3	0.00	1620681775	386856	43.01	4120	4245	4120	5400	2915	4160	4189.41	3.18	0	-37817	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2722	3.57	0.43	12	0.59	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	7430	-44.01	20230504	3270	27.22	20231031	7430	-44.01	20230504	3270	27.22	20231031	1.16	N	009160	500	327 억		2082056	N	N	0	N	00	N
55	20231220	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	1445443845	344793	38.33	4120	4245	4120	5400	2915	4160	4192.26	3.18	0	-32925	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2725	3.58	0.43	12	0.53	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	7430	-43.94	20230504	3270	27.37	20231031	7430	-43.94	20230504	3270	27.37	20231031	1.16	N	009160	500	327 억		2082056	N	N	0	N	00	N
56	20231220	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4230	70	2	1.68	921319325	220092	24.47	4120	4240	4120	5400	2915	4160	4186.14	3.18	0	-14487	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2768	3.63	0.43	12	0.34	1164.00	9751.00	7430	20230504	-43.07	3270	20231031	29.36	7430	-43.07	20230504	3270	29.36	20231031	7430	-43.07	20230504	3270	29.36	20231031	1.16	N	009160	500	327 억		2082056	N	N	0	N	00	N
57	20231220	090234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-15	5	-0.36	133897275	32341	3.60	4120	4185	4120	5400	2915	4160	4139.80	3.18	0	2908	4403	4281	4183	4061	3963	4232	4012	327	1240	500	2990	5	1	65429516	2712	3.56	0.43	12	0.05	1164.00	9751.00	7430	20230504	-44.21	3270	20231031	26.76	7430	-44.21	20230504	3270	26.76	20231031	7430	-44.21	20230504	3270	26.76	20231031	1.16	N	009160	500	327 억		2082056	N	N	0	N	00	N
58	20231219	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-120	5	-2.80	3713159915	886918	77.21	4280	4305	4085	5560	3000	4280	4186.64	3.25	0	-24868	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2722	3.57	0.43	12	1.36	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	7430	-44.01	20230504	3270	27.22	20231031	7430	-44.01	20230504	3270	27.22	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
59	20231219	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-175	5	-4.09	3294325515	786179	68.44	4280	4305	4085	5560	3000	4280	4190.30	3.25	0	-2702	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2686	3.53	0.42	12	1.20	1164.00	9751.00	7430	20230504	-44.75	3270	20231031	25.54	7430	-44.75	20230504	3270	25.54	20231031	7430	-44.75	20230504	3270	25.54	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
60	20231219	140235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-130	5	-3.04	2779548400	660937	57.54	4280	4305	4125	5560	3000	4280	4205.47	3.25	0	-10897	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2715	3.57	0.43	12	1.01	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	7430	-44.15	20230504	3270	26.91	20231031	7430	-44.15	20230504	3270	26.91	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
61	20231219	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-105	5	-2.45	2498419525	593388	51.66	4280	4305	4125	5560	3000	4280	4210.43	3.25	0	-6053	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2732	3.59	0.43	12	0.91	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	7430	-43.81	20230504	3270	27.68	20231031	7430	-43.81	20230504	3270	27.68	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
62	20231219	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-100	5	-2.34	2013533390	476565	41.49	4280	4305	4170	5560	3000	4280	4225.10	3.25	0	3724	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2735	3.59	0.43	12	0.73	1164.00	9751.00	7430	20230504	-43.74	3270	20231031	27.83	7430	-43.74	20230504	3270	27.83	20231031	7430	-43.74	20230504	3270	27.83	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
63	20231219	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	-55	5	-1.29	1564420635	369404	32.16	4280	4305	4175	5560	3000	4280	4234.99	3.25	0	-1559	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2764	3.63	0.43	12	0.56	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	7430	-43.14	20230504	3270	29.20	20231031	7430	-43.14	20230504	3270	29.20	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
64	20231219	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-65	5	-1.52	1193354965	281353	24.49	4280	4305	4200	5560	3000	4280	4241.49	3.25	0	-18199	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2758	3.62	0.43	12	0.43	1164.00	9751.00	7430	20230504	-43.27	3270	20231031	28.90	7430	-43.27	20230504	3270	28.90	20231031	7430	-43.27	20230504	3270	28.90	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
65	20231219	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	-30	5	-0.70	217021445	50896	4.43	4280	4290	4220	5560	3000	4280	4264.02	3.25	0	-17828	4436	4357	4251	4172	4066	4372	4187	327	1280	500	3080	5	1	65429516	2781	3.65	0.44	12	0.08	1164.00	9751.00	7430	20230504	-42.80	3270	20231031	29.97	7430	-42.80	20230504	3270	29.97	20231031	7430	-42.80	20230504	3270	29.97	20231031	1.04	N	009160	500	327 억		2127711	N	N	0	N	00	N
66	20231218	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-55	5	-1.27	4710343620	1112513	8.56	4280	4330	4145	5630	3035	4335	4233.52	3.15	0	70883	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2800	3.68	0.44	12	1.70	1164.00	9751.00	7430	20230504	-42.40	3270	20231031	30.89	7430	-42.40	20230504	3270	30.89	20231031	7430	-42.40	20230504	3270	30.89	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
67	20231218	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	-65	5	-1.50	4102953050	970443	7.47	4280	4330	4145	5630	3035	4335	4227.44	3.15	0	98515	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2794	3.67	0.44	12	1.48	1164.00	9751.00	7430	20230504	-42.53	3270	20231031	30.58	7430	-42.53	20230504	3270	30.58	20231031	7430	-42.53	20230504	3270	30.58	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
68	20231218	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4255	-80	5	-1.85	3806046225	900604	6.93	4280	4330	4145	5630	3035	4335	4225.58	3.15	0	101311	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2784	3.66	0.44	12	1.38	1164.00	9751.00	7430	20230504	-42.73	3270	20231031	30.12	7430	-42.73	20230504	3270	30.12	20231031	7430	-42.73	20230504	3270	30.12	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
69	20231218	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	-110	5	-2.54	3504009440	829318	6.38	4280	4330	4145	5630	3035	4335	4224.60	3.15	0	80922	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2764	3.63	0.43	12	1.27	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	7430	-43.14	20230504	3270	29.20	20231031	7430	-43.14	20230504	3270	29.20	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
70	20231218	120232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	-75	5	-1.73	3149590530	745773	5.74	4280	4330	4145	5630	3035	4335	4222.61	3.15	0	75567	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2787	3.66	0.44	12	1.14	1164.00	9751.00	7430	20230504	-42.66	3270	20231031	30.28	7430	-42.66	20230504	3270	30.28	20231031	7430	-42.66	20230504	3270	30.28	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
71	20231218	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	-70	5	-1.61	2823503745	668825	5.15	4280	4330	4145	5630	3035	4335	4220.85	3.15	0	70717	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2791	3.66	0.44	12	1.02	1164.00	9751.00	7430	20230504	-42.60	3270	20231031	30.43	7430	-42.60	20230504	3270	30.43	20231031	7430	-42.60	20230504	3270	30.43	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
72	20231218	100232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	-140	5	-3.23	2234407785	529127	4.07	4280	4330	4145	5630	3035	4335	4221.90	3.15	0	50890	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2745	3.60	0.43	12	0.81	1164.00	9751.00	7430	20230504	-43.54	3270	20231031	28.29	7430	-43.54	20230504	3270	28.29	20231031	7430	-43.54	20230504	3270	28.29	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
73	20231218	090230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	-110	5	-2.54	715054655	167838	1.29	4280	4330	4200	5630	3035	4335	4258.42	3.15	0	-7492	5251	4792	4196	3737	3141	5022	3967	327	1295	500	3120	5	1	65429516	2764	3.63	0.43	12	0.26	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	7430	-43.14	20230504	3270	29.20	20231031	7430	-43.14	20230504	3270	29.20	20231031	1.06	N	009160	500	327 억		2063677	N	N	0	N	00	N
74	20231215	160231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	750	2	20.92	55852394890	12895377	17242.34	3600	4655	3600	4660	2510	3585	4331.27	3.36	0	-170757	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2836	3.72	0.44	12	19.71	1164.00	9751.00	7430	20230504	-41.66	3270	20231031	32.57	7430	-41.66	20230504	3270	32.57	20231031	7430	-41.66	20230504	3270	32.57	20231031	1.05	N	009160	500	327 억		2197445	N	N	0	N	00	N
75	20231215	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	625	2	17.43	52206734475	12053147	16116.20	3600	4655	3600	4660	2510	3585	4331.47	3.36	0	-124404	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2755	3.62	0.43	12	18.42	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	7430	-43.34	20230504	3270	28.75	20231031	7430	-43.34	20230504	3270	28.75	20231031	1.05	N	009160	500	327 억		2197445	N	N	0	N	00	N
76	20231215	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	740	2	20.64	47416675695	10917130	14597.24	3600	4655	3600	4660	2510	3585	4343.43	3.36	0	-182729	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2830	3.72	0.44	12	16.69	1164.00	9751.00	7430	20230504	-41.79	3270	20231031	32.26	7430	-41.79	20230504	3270	32.26	20231031	7430	-41.79	20230504	3270	32.26	20231031	1.05	N	009160	500	327 억		2197445	N	N	0	N	00	N
77	20231215	130231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4385	800	2	22.32	38335047920	8885518	11880.78	3600	4655	3600	4660	2510	3585	4314.45	3.36	0	-178367	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2869	3.77	0.45	12	13.58	1164.00	9751.00	7430	20230504	-40.98	3270	20231031	34.10	7430	-40.98	20230504	3270	34.10	20231031	7430	-40.98	20230504	3270	34.10	20231031	1.05	N	009160	500	327 억		2197445	N	N	0	N	00	N
78	20231215	120231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	705	2	19.67	28213706995	6563644	8776.22	3600	4655	3600	4660	2510	3585	4298.64	3.36	0	-173111	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2807	3.69	0.44	12	10.03	1164.00	9751.00	7430	20230504	-42.26	3270	20231031	31.19	7430	-42.26	20230504	3270	31.19	20231031	7430	-42.26	20230504	3270	31.19	20231031	1.05	N	009160	500	327 억		2197445	N	N	0	N	00	N
79	20231215	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4475	890	2	24.83	10578786460	2529683	3382.43	3600	4475	3600	4660	2510	3585	4182.20	3.36	0	-85373	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2928	3.84	0.46	12	3.87	1164.00	9751.00	7430	20230504	-39.77	3270	20231031	36.85	7430	-39.77	20230504	3270	36.85	20231031	7430	-39.77	20230504	3270	36.85	20231031	1.05	N	009160	500	327 억		2197445	Y	N	0	N	00	N
80	20231215	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3800	215	2	6.00	1391880140	366301	489.78	3600	3895	3600	4660	2510	3585	3800.67	3.36	0	512	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2486	3.26	0.39	12	0.56	1164.00	9751.00	7430	20230504	-48.86	3270	20231031	16.21	7430	-48.86	20230504	3270	16.21	20231031	7430	-48.86	20230504	3270	16.21	20231031	1.05	N	009160	500	327 억		2197445	N	N	0	N	00	N
81	20231215	090231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	30	2	0.84	9187500	2558	3.42	3600	3615	3600	4660	2510	3585	3600.13	3.36	0	-96	3648	3616	3593	3561	3538	3605	3550	327	1075	500	2580	5	1	65429516	2365	3.11	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.05	N	009160	500	327 억		2197445	N	N	0	N	00	N
82	20231214	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	-5	5	-0.14	256371730	71419	103.70	3600	3625	3570	4665	2515	3590	3589.71	3.34	0	10298	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2346	3.08	0.37	12	0.11	1164.00	9751.00	7430	20230504	-51.75	3270	20231031	9.63	7430	-51.75	20230504	3270	9.63	20231031	7430	-51.75	20230504	3270	9.63	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
83	20231214	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	10	2	0.28	244005970	67976	98.70	3600	3625	3570	4665	2515	3590	3589.59	3.34	0	10858	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2355	3.09	0.37	12	0.10	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
84	20231214	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	0	3	0.00	216512490	60317	87.58	3600	3625	3570	4665	2515	3590	3589.58	3.34	0	8937	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2349	3.08	0.37	12	0.09	1164.00	9751.00	7430	20230504	-51.68	3270	20231031	9.79	7430	-51.68	20230504	3270	9.79	20231031	7430	-51.68	20230504	3270	9.79	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
85	20231214	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	10	2	0.28	198799510	55376	80.40	3600	3625	3570	4665	2515	3590	3589.99	3.34	0	7223	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2355	3.09	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
86	20231214	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-10	5	-0.28	174947555	48722	70.74	3600	3625	3570	4665	2515	3590	3590.73	3.34	0	6200	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2342	3.08	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.82	3270	20231031	9.48	7430	-51.82	20230504	3270	9.48	20231031	7430	-51.82	20230504	3270	9.48	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
87	20231214	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	10	2	0.28	136249020	37926	55.07	3600	3625	3580	4665	2515	3590	3592.50	3.34	0	6169	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2355	3.09	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
88	20231214	100230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	15	2	0.42	31127375	8636	12.54	3600	3625	3595	4665	2515	3590	3604.37	3.34	0	-1196	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2359	3.10	0.37	12	0.01	1164.00	9751.00	7430	20230504	-51.48	3270	20231031	10.24	7430	-51.48	20230504	3270	10.24	20231031	7430	-51.48	20230504	3270	10.24	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
89	20231214	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	35	2	0.97	2722860	756	1.10	3600	3625	3600	4665	2515	3590	3601.67	3.34	0	14	3703	3646	3603	3546	3503	3625	3525	327	1075	500	2580	5	1	65429516	2372	3.11	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.05	N	009160	500	327 억		2183160	N	N	0	N	00	N
90	20231213	160229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	-55	5	-1.51	247169300	68833	135.81	3645	3660	3560	4735	2555	3645	3590.85	3.37	0	-16142	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2349	3.08	0.37	12	0.11	1164.00	9751.00	7430	20230504	-51.68	3270	20231031	9.79	7430	-51.68	20230504	3270	9.79	20231031	7430	-51.68	20230504	3270	9.79	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
91	20231213	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	-75	5	-2.06	222574925	61950	122.23	3645	3660	3565	4735	2555	3645	3592.82	3.37	0	-13487	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2336	3.07	0.37	12	0.09	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
92	20231213	140237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	-70	5	-1.92	189563090	52714	104.00	3645	3660	3570	4735	2555	3645	3596.07	3.37	0	-5917	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2339	3.07	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.88	3270	20231031	9.33	7430	-51.88	20230504	3270	9.33	20231031	7430	-51.88	20230504	3270	9.33	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
93	20231213	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	-55	5	-1.51	167760495	46631	92.00	3645	3660	3570	4735	2555	3645	3597.62	3.37	0	-3329	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2349	3.08	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.68	3270	20231031	9.79	7430	-51.68	20230504	3270	9.79	20231031	7430	-51.68	20230504	3270	9.79	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
94	20231213	120233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	-50	5	-1.37	156942320	43615	86.05	3645	3660	3570	4735	2555	3645	3598.36	3.37	0	-2628	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2352	3.09	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
95	20231213	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	-55	5	-1.51	152388235	42348	83.55	3645	3660	3570	4735	2555	3645	3598.48	3.37	0	-2128	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2349	3.08	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.68	3270	20231031	9.79	7430	-51.68	20230504	3270	9.79	20231031	7430	-51.68	20230504	3270	9.79	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
96	20231213	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	-55	5	-1.51	95327140	26428	52.14	3645	3660	3590	4735	2555	3645	3607.05	3.37	0	-2078	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2349	3.08	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.68	3270	20231031	9.79	7430	-51.68	20230504	3270	9.79	20231031	7430	-51.68	20230504	3270	9.79	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
97	20231213	090232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	15	2	0.41	1044365	286	0.56	3645	3660	3640	4735	2555	3645	3651.63	3.37	0	-217	3721	3682	3641	3602	3561	3662	3582	327	1090	500	2620	5	1	65429516	2395	3.14	0.38	12	0.00	1164.00	9751.00	7430	20230504	-50.74	3270	20231031	11.93	7430	-50.74	20230504	3270	11.93	20231031	7430	-50.74	20230504	3270	11.93	20231031	1.04	N	009160	500	327 억		2203348	N	N	0	N	00	N
98	20231212	160224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	5	2	0.14	184513020	50665	103.08	3670	3680	3600	4730	2550	3640	3641.82	3.38	0	-9422	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2385	3.13	0.37	12	0.08	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
99	20231212	150230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	5	2	0.14	176607660	48493	98.66	3670	3680	3600	4730	2550	3640	3641.92	3.38	0	-8473	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2385	3.13	0.37	12	0.07	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
100	20231212	140223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	0	3	0.00	167210970	45909	93.41	3670	3680	3600	4730	2550	3640	3642.23	3.38	0	-8650	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2382	3.13	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
101	20231212	130221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3650	10	2	0.27	163876180	44992	91.54	3670	3680	3600	4730	2550	3640	3642.34	3.38	0	-8321	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2388	3.14	0.37	12	0.07	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
102	20231212	120220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3630	-10	5	-0.27	123894350	34054	69.29	3670	3680	3600	4730	2550	3640	3638.17	3.38	0	-7538	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2375	3.12	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.14	3270	20231031	11.01	7430	-51.14	20230504	3270	11.01	20231031	7430	-51.14	20230504	3270	11.01	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
103	20231212	110221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	0	3	0.00	115091250	31630	64.35	3670	3680	3600	4730	2550	3640	3638.67	3.38	0	-6819	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2382	3.13	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
104	20231212	100229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3630	-10	5	-0.27	87311515	23974	48.78	3670	3680	3600	4730	2550	3640	3641.93	3.38	0	-4319	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2375	3.12	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.14	3270	20231031	11.01	7430	-51.14	20230504	3270	11.01	20231031	7430	-51.14	20230504	3270	11.01	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
105	20231212	090226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	0	3	0.00	2824240	772	1.57	3670	3670	3640	4730	2550	3640	3658.34	3.38	0	-37	3740	3690	3610	3560	3480	3715	3585	327	1090	500	2620	5	1	65429516	2382	3.13	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.05	N	009160	500	327 억		2209785	N	N	0	N	00	N
106	20231211	160228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	90	2	2.54	177470305	49133	172.65	3530	3660	3530	4615	2485	3550	3612.04	3.36	-6455	4343	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2382	3.13	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
107	20231211	150227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3650	100	2	2.82	152776955	42358	148.84	3530	3655	3530	4615	2485	3550	3606.80	3.36	-6455	4849	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2388	3.14	0.37	12	0.06	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
108	20231211	140227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	75	2	2.11	122734070	34082	119.76	3530	3630	3530	4615	2485	3550	3601.14	3.36	-6455	3523	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2372	3.11	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
109	20231211	130228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	65	2	1.83	81911860	22797	80.11	3530	3630	3530	4615	2485	3550	3593.10	3.36	-6455	1717	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2365	3.11	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
110	20231211	120228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	60	2	1.69	80868835	22508	79.09	3530	3630	3530	4615	2485	3550	3592.89	3.36	-6455	1655	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2362	3.10	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
111	20231211	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	50	2	1.41	69480845	19353	68.01	3530	3630	3530	4615	2485	3550	3590.18	3.36	-6455	1400	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2355	3.09	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
112	20231211	100227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	55	2	1.55	30572900	8553	30.05	3530	3605	3530	4615	2485	3550	3574.52	3.36	-6455	1718	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2359	3.10	0.37	12	0.01	1164.00	9751.00	7430	20230504	-51.48	3270	20231031	10.24	7430	-51.48	20230504	3270	10.24	20231031	7430	-51.48	20230504	3270	10.24	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
113	20231211	090228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	10	2	0.28	1201030	340	1.19	3530	3560	3530	4615	2485	3550	3532.44	3.36	-6455	-6	3583	3566	3533	3516	3483	3575	3525	327	1065	500	2550	5	1	65429516	2329	3.06	0.37	12	0.00	1164.00	9751.00	7430	20230504	-52.09	3270	20231031	8.87	7430	-52.09	20230504	3270	8.87	20231031	7430	-52.09	20230504	3270	8.87	20231031	1.04	N	009160	500	327 억		2198458	N	N	0	N	00	N
114	20231208	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3550	40	2	1.14	99642650	28324	77.46	3535	3550	3500	4560	2460	3510	3517.93	3.36	0	6519	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2323	3.05	0.36	12	0.04	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
115	20231208	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3540	30	2	0.85	97407205	27694	75.74	3535	3550	3500	4560	2460	3510	3517.27	3.36	0	6375	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2316	3.04	0.36	12	0.04	1164.00	9751.00	7430	20230504	-52.36	3270	20231031	8.26	7430	-52.36	20230504	3270	8.26	20231031	7430	-52.36	20230504	3270	8.26	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
116	20231208	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3530	20	2	0.57	87842770	24989	68.34	3535	3550	3500	4560	2460	3510	3515.26	3.36	0	5859	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2310	3.03	0.36	12	0.04	1164.00	9751.00	7430	20230504	-52.49	3270	20231031	7.95	7430	-52.49	20230504	3270	7.95	20231031	7430	-52.49	20230504	3270	7.95	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
117	20231208	130224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3520	10	2	0.28	85385320	24291	66.43	3535	3550	3500	4560	2460	3510	3515.10	3.36	0	5523	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2303	3.02	0.36	12	0.04	1164.00	9751.00	7430	20230504	-52.62	3270	20231031	7.65	7430	-52.62	20230504	3270	7.65	20231031	7430	-52.62	20230504	3270	7.65	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
118	20231208	120224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3520	10	2	0.28	43016815	12201	33.37	3535	3550	3510	4560	2460	3510	3525.68	3.36	0	84	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2303	3.02	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.62	3270	20231031	7.65	7430	-52.62	20230504	3270	7.65	20231031	7430	-52.62	20230504	3270	7.65	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
119	20231208	110221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3525	15	2	0.43	29518470	8367	22.88	3535	3550	3510	4560	2460	3510	3527.96	3.36	0	-375	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2306	3.03	0.36	12	0.01	1164.00	9751.00	7430	20230504	-52.56	3270	20231031	7.80	7430	-52.56	20230504	3270	7.80	20231031	7430	-52.56	20230504	3270	7.80	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
120	20231208	100225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3535	25	2	0.71	12521450	3547	9.70	3535	3550	3510	4560	2460	3510	3530.15	3.36	0	-279	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2313	3.04	0.36	12	0.01	1164.00	9751.00	7430	20230504	-52.42	3270	20231031	8.10	7430	-52.42	20230504	3270	8.10	20231031	7430	-52.42	20230504	3270	8.10	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
121	20231208	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3510	0	3	0.00	10580	3	0.01	3535	3535	3510	4560	2460	3510	3526.67	3.36	0	-1	3550	3530	3500	3480	3450	3515	3465	327	1050	500	2520	5	1	65429516	2297	3.02	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.76	3270	20231031	7.34	7430	-52.76	20230504	3270	7.34	20231031	7430	-52.76	20230504	3270	7.34	20231031	1.03	N	009160	500	327 억		2198458	N	N	10	N	00	N
122	20231207	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3510	-10	5	-0.28	126605690	36272	98.66	3520	3520	3470	4575	2465	3520	3490.38	3.38	0	-7347	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2297	3.02	0.36	12	0.06	1164.00	9751.00	7430	20230504	-52.76	3270	20231031	7.34	7430	-52.76	20230504	3270	7.34	20231031	7430	-52.76	20230504	3270	7.34	20231031	1.05	N	009160	500	327 억		2209627	N	N	10	N	00	N
123	20231207	150225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3505	-15	5	-0.43	117797835	33757	91.82	3520	3520	3470	4575	2465	3520	3489.58	3.38	0	-6886	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2293	3.01	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.83	3270	20231031	7.19	7430	-52.83	20230504	3270	7.19	20231031	7430	-52.83	20230504	3270	7.19	20231031	1.05	N	009160	500	327 억		2209627	N	N	45	N	00	N
124	20231207	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3515	-5	5	-0.14	114917395	32935	89.59	3520	3520	3470	4575	2465	3520	3489.22	3.38	0	-6950	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2300	3.02	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.69	3270	20231031	7.49	7430	-52.69	20230504	3270	7.49	20231031	7430	-52.69	20230504	3270	7.49	20231031	1.05	N	009160	500	327 억		2209627	N	N	45	N	00	N
125	20231207	130222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3500	-20	5	-0.57	105346700	30206	82.16	3520	3520	3470	4575	2465	3520	3487.61	3.38	0	-6626	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2290	3.01	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.89	3270	20231031	7.03	7430	-52.89	20230504	3270	7.03	20231031	7430	-52.89	20230504	3270	7.03	20231031	1.05	N	009160	500	327 억		2209627	N	N	45	N	00	N
126	20231207	120223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3490	-30	5	-0.85	98387465	28214	76.75	3520	3520	3470	4575	2465	3520	3487.19	3.38	0	-7086	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2283	3.00	0.36	12	0.04	1164.00	9751.00	7430	20230504	-53.03	3270	20231031	6.73	7430	-53.03	20230504	3270	6.73	20231031	7430	-53.03	20230504	3270	6.73	20231031	1.05	N	009160	500	327 억		2209627	N	N	45	N	00	N
127	20231207	110221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3500	-20	5	-0.57	61854580	17716	48.19	3520	3520	3470	4575	2465	3520	3491.45	3.38	0	-7128	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2290	3.01	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.89	3270	20231031	7.03	7430	-52.89	20230504	3270	7.03	20231031	7430	-52.89	20230504	3270	7.03	20231031	1.05	N	009160	500	327 억		2209627	N	N	45	N	00	N
128	20231207	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3500	-20	5	-0.57	19436705	5566	15.14	3520	3520	3480	4575	2465	3520	3492.04	3.38	0	-3233	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2290	3.01	0.36	12	0.01	1164.00	9751.00	7430	20230504	-52.89	3270	20231031	7.03	7430	-52.89	20230504	3270	7.03	20231031	7430	-52.89	20230504	3270	7.03	20231031	1.05	N	009160	500	327 억		2209627	N	N	45	N	00	N
129	20231207	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3510	-10	5	-0.28	66855	19	0.05	3520	3520	3510	4575	2465	3520	3518.68	3.38	0	-5	3570	3545	3520	3495	3470	3532	3482	327	1055	500	2530	5	1	65429516	2297	3.02	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.76	3270	20231031	7.34	7430	-52.76	20230504	3270	7.34	20231031	7430	-52.76	20230504	3270	7.34	20231031	1.05	N	009160	500	327 억		2209627	N	N	45	N	00	N
130	20231206	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3520	-30	5	-0.85	129164100	36763	110.58	3525	3545	3495	4615	2485	3550	3513.42	3.39	0	-14750	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2303	3.02	0.36	12	0.06	1164.00	9751.00	7430	20230504	-52.62	3270	20231031	7.65	7430	-52.62	20230504	3270	7.65	20231031	7430	-52.62	20230504	3270	7.65	20231031	1.05	N	009160	500	327 억		2220709	N	N	45	N	00	N
131	20231206	150225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3505	-45	5	-1.27	114623740	32620	98.12	3525	3545	3495	4615	2485	3550	3513.91	3.39	0	-13673	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2293	3.01	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.83	3270	20231031	7.19	7430	-52.83	20230504	3270	7.19	20231031	7430	-52.83	20230504	3270	7.19	20231031	1.05	N	009160	500	327 억		2220709	N	N	10	N	00	N
132	20231206	140222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3500	-50	5	-1.41	104892865	29843	89.76	3525	3545	3495	4615	2485	3550	3514.82	3.39	0	-12364	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2290	3.01	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.89	3270	20231031	7.03	7430	-52.89	20230504	3270	7.03	20231031	7430	-52.89	20230504	3270	7.03	20231031	1.05	N	009160	500	327 억		2220709	N	N	10	N	00	N
133	20231206	130222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3510	-40	5	-1.13	86220415	24508	73.72	3525	3545	3505	4615	2485	3550	3518.05	3.39	0	-9956	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2297	3.02	0.36	12	0.04	1164.00	9751.00	7430	20230504	-52.76	3270	20231031	7.34	7430	-52.76	20230504	3270	7.34	20231031	7430	-52.76	20230504	3270	7.34	20231031	1.05	N	009160	500	327 억		2220709	N	N	10	N	00	N
134	20231206	120220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3515	-35	5	-0.99	68937220	19585	58.91	3525	3545	3510	4615	2485	3550	3519.90	3.39	0	-8757	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2300	3.02	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.69	3270	20231031	7.49	7430	-52.69	20230504	3270	7.49	20231031	7430	-52.69	20230504	3270	7.49	20231031	1.05	N	009160	500	327 억		2220709	N	N	10	N	00	N
135	20231206	110224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3515	-35	5	-0.99	56172450	15959	48.00	3525	3545	3510	4615	2485	3550	3519.80	3.39	0	-7178	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2300	3.02	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.69	3270	20231031	7.49	7430	-52.69	20230504	3270	7.49	20231031	7430	-52.69	20230504	3270	7.49	20231031	1.05	N	009160	500	327 억		2220709	N	N	10	N	00	N
136	20231206	100222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3515	-35	5	-0.99	35859565	10181	30.62	3525	3545	3510	4615	2485	3550	3522.20	3.39	0	-4915	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2300	3.02	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.69	3270	20231031	7.49	7430	-52.69	20230504	3270	7.49	20231031	7430	-52.69	20230504	3270	7.49	20231031	1.05	N	009160	500	327 억		2220709	N	N	10	N	00	N
137	20231206	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3515	-35	5	-0.99	8017200	2275	6.84	3525	3525	3515	4615	2485	3550	3524.04	3.39	0	-344	3596	3572	3541	3517	3486	3577	3522	327	1065	500	2550	5	1	65429516	2300	3.02	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.69	3270	20231031	7.49	7430	-52.69	20230504	3270	7.49	20231031	7430	-52.69	20230504	3270	7.49	20231031	1.05	N	009160	500	327 억		2220709	N	N	10	N	00	N
138	20231205	160222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	0	3	0.00	116205805	32846	50.59	3550	3565	3510	4615	2485	3550	3537.90	3.41	0	-7755	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2323	3.05	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2228640	N	N	10	N	00	N
139	20231205	150223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3535	-15	5	-0.42	78013810	22008	33.89	3550	3565	3520	4615	2485	3550	3544.79	3.41	0	-7500	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2313	3.04	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.42	3270	20231031	8.10	7430	-52.42	20230504	3270	8.10	20231031	7430	-52.42	20230504	3270	8.10	20231031	1.05	N	009160	500	327 억		2228640	N	N	11	N	00	N
140	20231205	140223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	0	3	0.00	72182065	20358	31.35	3550	3565	3520	4615	2485	3550	3545.64	3.41	0	-6895	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2323	3.05	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2228640	N	N	11	N	00	N
141	20231205	130223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3555	5	2	0.14	56052095	15815	24.36	3550	3565	3520	4615	2485	3550	3544.24	3.41	0	-7098	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2326	3.05	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.15	3270	20231031	8.72	7430	-52.15	20230504	3270	8.72	20231031	7430	-52.15	20230504	3270	8.72	20231031	1.05	N	009160	500	327 억		2228640	N	N	11	N	00	N
142	20231205	120222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	0	3	0.00	44336785	12517	19.28	3550	3565	3520	4615	2485	3550	3542.13	3.41	0	-7177	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2323	3.05	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2228640	N	N	11	N	00	N
143	20231205	110222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	0	3	0.00	38415795	10849	16.71	3550	3565	3520	4615	2485	3550	3540.95	3.41	0	-7488	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2323	3.05	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2228640	N	N	11	N	00	N
144	20231205	100222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3540	-10	5	-0.28	22687075	6411	9.87	3550	3555	3520	4615	2485	3550	3538.77	3.41	0	-4045	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2316	3.04	0.36	12	0.01	1164.00	9751.00	7430	20230504	-52.36	3270	20231031	8.26	7430	-52.36	20230504	3270	8.26	20231031	7430	-52.36	20230504	3270	8.26	20231031	1.05	N	009160	500	327 억		2228640	N	N	11	N	00	N
145	20231205	090220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	0	3	0.00	933655	263	0.41	3550	3555	3550	4615	2485	3550	3550.02	3.41	0	-68	3636	3592	3546	3502	3456	3615	3525	327	1065	500	2550	5	1	65429516	2323	3.05	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2228640	N	N	11	N	00	N
146	20231204	160222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	25	2	0.71	230465100	64932	129.53	3520	3590	3500	4580	2470	3525	3549.06	3.40	0	4210	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2323	3.05	0.36	12	0.10	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2226320	N	N	11	N	00	N
147	20231204	150224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	25	2	0.71	151850980	42785	85.35	3520	3590	3500	4580	2470	3525	3549.16	3.40	0	1448	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2323	3.05	0.36	12	0.07	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2226320	N	N	2	N	00	N
148	20231204	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	45	2	1.28	124371480	35062	69.95	3520	3590	3500	4580	2470	3525	3547.19	3.40	0	-2044	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2336	3.07	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.05	N	009160	500	327 억		2226320	N	N	2	N	00	N
149	20231204	130220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	50	2	1.42	96727020	27317	54.50	3520	3585	3500	4580	2470	3525	3540.91	3.40	0	-2095	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2339	3.07	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.88	3270	20231031	9.33	7430	-51.88	20230504	3270	9.33	20231031	7430	-51.88	20230504	3270	9.33	20231031	1.05	N	009160	500	327 억		2226320	N	N	2	N	00	N
150	20231204	120221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	55	2	1.56	87187965	24649	49.17	3520	3585	3500	4580	2470	3525	3537.18	3.40	0	-2877	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2342	3.08	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.82	3270	20231031	9.48	7430	-51.82	20230504	3270	9.48	20231031	7430	-51.82	20230504	3270	9.48	20231031	1.05	N	009160	500	327 억		2226320	N	N	2	N	00	N
151	20231204	110222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	50	2	1.42	77545405	21952	43.79	3520	3575	3500	4580	2470	3525	3532.50	3.40	0	-3506	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2339	3.07	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.88	3270	20231031	9.33	7430	-51.88	20230504	3270	9.33	20231031	7430	-51.88	20230504	3270	9.33	20231031	1.05	N	009160	500	327 억		2226320	N	N	2	N	00	N
152	20231204	100221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3545	20	2	0.57	58341075	16553	33.02	3520	3545	3500	4580	2470	3525	3524.50	3.40	0	-4272	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2319	3.05	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.29	3270	20231031	8.41	7430	-52.29	20230504	3270	8.41	20231031	7430	-52.29	20230504	3270	8.41	20231031	1.05	N	009160	500	327 억		2226320	N	N	2	N	00	N
153	20231204	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3525	0	3	0.00	4277710	1215	2.42	3520	3530	3520	4580	2470	3525	3520.75	3.40	0	10	3638	3581	3553	3496	3468	3567	3482	327	1055	500	2530	5	1	65429516	2306	3.03	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.56	3270	20231031	7.80	7430	-52.56	20230504	3270	7.80	20231031	7430	-52.56	20230504	3270	7.80	20231031	1.05	N	009160	500	327 억		2226320	N	N	2	N	00	N
154	20231201	160221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3525	-85	5	-2.35	178073355	50127	52.42	3610	3610	3525	4690	2530	3610	3552.44	3.43	0	-15407	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2306	3.03	0.36	12	0.08	1164.00	9751.00	7430	20230504	-52.56	3270	20231031	7.80	7430	-52.56	20230504	3270	7.80	20231031	7430	-52.56	20230504	3270	7.80	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N
155	20231201	150221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3545	-65	5	-1.80	152343220	42854	44.81	3610	3610	3535	4690	2530	3610	3554.94	3.43	0	-10969	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2319	3.05	0.36	12	0.07	1164.00	9751.00	7430	20230504	-52.29	3270	20231031	8.41	7430	-52.29	20230504	3270	8.41	20231031	7430	-52.29	20230504	3270	8.41	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N
156	20231201	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	-60	5	-1.66	132420810	37240	38.94	3610	3610	3535	4690	2530	3610	3555.88	3.43	0	-7485	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2323	3.05	0.36	12	0.06	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N
157	20231201	130220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	-50	5	-1.39	79807835	22387	23.41	3610	3610	3545	4690	2530	3610	3564.92	3.43	0	-4177	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2329	3.06	0.37	12	0.03	1164.00	9751.00	7430	20230504	-52.09	3270	20231031	8.87	7430	-52.09	20230504	3270	8.87	20231031	7430	-52.09	20230504	3270	8.87	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N
158	20231201	120221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	-40	5	-1.11	60968660	17093	17.87	3610	3610	3545	4690	2530	3610	3566.88	3.43	0	377	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2336	3.07	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N
159	20231201	110220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-30	5	-0.83	50676880	14208	14.86	3610	3610	3545	4690	2530	3610	3566.78	3.43	0	491	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2342	3.08	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.82	3270	20231031	9.48	7430	-51.82	20230504	3270	9.48	20231031	7430	-51.82	20230504	3270	9.48	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N
160	20231201	100222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	-50	5	-1.39	33278625	9335	9.76	3610	3610	3545	4690	2530	3610	3564.93	3.43	0	-1327	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2329	3.06	0.37	12	0.01	1164.00	9751.00	7430	20230504	-52.09	3270	20231031	8.87	7430	-52.09	20230504	3270	8.87	20231031	7430	-52.09	20230504	3270	8.87	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N
161	20231201	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	-10	5	-0.28	321190	89	0.09	3610	3610	3600	4690	2530	3610	3608.88	3.43	0	-23	3686	3647	3611	3572	3536	3630	3555	327	1080	500	2590	5	1	65429516	2355	3.09	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.05	N	009160	500	327 억		2242986	N	N	2	N	00	N