KissMeData/004890/price/prices-20231101.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	20231130	160206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	150	2	0.33	84900000	1838	65.43	46300	46300	45800	59800	32200	46000	46191.51	3.19	0	-186	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1119	5.12	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.93	45750	20231129	0.87	230000	-79.93	20230523	45750	0.87	20231129	230000	-79.93	20230523	45750	0.87	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
3	20231130	150205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	100	2	0.22	81857450	1772	63.08	46300	46300	45800	59800	32200	46000	46194.95	3.19	0	-177	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1118	5.12	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.96	45750	20231129	0.77	230000	-79.96	20230523	45750	0.77	20231129	230000	-79.96	20230523	45750	0.77	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
4	20231130	140206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	200	2	0.43	68766100	1488	52.97	46300	46300	45800	59800	32200	46000	46213.78	3.19	0	-146	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1120	5.13	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.91	45750	20231129	0.98	230000	-79.91	20230523	45750	0.98	20231129	230000	-79.91	20230523	45750	0.98	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
5	20231130	130205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	250	2	0.54	54601100	1181	42.04	46300	46300	45800	59800	32200	46000	46232.94	3.19	0	-169	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1122	5.13	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.89	45750	20231129	1.09	230000	-79.89	20230523	45750	1.09	20231129	230000	-79.89	20230523	45750	1.09	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
6	20231130	120207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	250	2	0.54	54277350	1174	41.79	46300	46300	45800	59800	32200	46000	46232.84	3.19	0	-168	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1122	5.13	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.89	45750	20231129	1.09	230000	-79.89	20230523	45750	1.09	20231129	230000	-79.89	20230523	45750	1.09	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
7	20231130	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	50	2	0.11	43230800	935	33.29	46300	46300	45800	59800	32200	46000	46236.15	3.19	0	-209	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1117	5.11	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.98	45750	20231129	0.66	230000	-79.98	20230523	45750	0.66	20231129	230000	-79.98	20230523	45750	0.66	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
8	20231130	100205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	300	2	0.65	40237550	870	30.97	46300	46300	45800	59800	32200	46000	46250.06	3.19	0	-209	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1123	5.14	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.87	45750	20231129	1.20	230000	-79.87	20230523	45750	1.20	20231129	230000	-79.87	20230523	45750	1.20	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
9	20231130	090206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	0	3	0.00	552900	12	0.43	46300	46300	46000	59800	32200	46000	46075.00	3.19	0	-9	46766	46382	46066	45682	45366	46225	45525	121	13800	5000	31280	50	1	2425215	1116	5.11	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.00	45750	20231129	0.55	230000	-80.00	20230523	45750	0.55	20231129	230000	-80.00	20230523	45750	0.55	20231129	0.00	N	004890	5000	121 억		77299	N	N	0	N	00	N
10	20231129	160205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46000	-200	5	-0.43	129032650	2809	130.65	46450	46450	45750	60000	32350	46200	45934.84	3.21	0	-494	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1116	5.11	0.26	12	0.12	9007.00	178249.00	230000	20230523	-80.00	45750	20231129	0.55	230000	-80.00	20230523	45750	0.55	20231129	230000	-80.00	20230523	45750	0.55	20231129	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
11	20231129	150206	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45850	-350	5	-0.76	125858800	2740	127.44	46450	46450	45750	60000	32350	46200	45933.87	3.21	0	-499	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1112	5.09	0.26	12	0.11	9007.00	178249.00	230000	20230523	-80.07	45750	20231129	0.22	230000	-80.07	20230523	45750	0.22	20231129	230000	-80.07	20230523	45750	0.22	20231129	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
12	20231129	140205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46000	-200	5	-0.43	107612650	2343	108.98	46450	46450	45750	60000	32350	46200	45929.43	3.21	0	-360	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1116	5.11	0.26	12	0.10	9007.00	178249.00	230000	20230523	-80.00	45750	20231129	0.55	230000	-80.00	20230523	45750	0.55	20231129	230000	-80.00	20230523	45750	0.55	20231129	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
13	20231129	130207	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46150	-50	5	-0.11	101632350	2213	102.93	46450	46450	45750	60000	32350	46200	45925.15	3.21	0	-231	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1119	5.12	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.93	45750	20231129	0.87	230000	-79.93	20230523	45750	0.87	20231129	230000	-79.93	20230523	45750	0.87	20231129	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
14	20231129	120205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46100	-100	5	-0.22	100201900	2182	101.49	46450	46450	45750	60000	32350	46200	45922.04	3.21	0	-206	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1118	5.12	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.96	45750	20231129	0.77	230000	-79.96	20230523	45750	0.77	20231129	230000	-79.96	20230523	45750	0.77	20231129	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
15	20231129	110204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46300	100	2	0.22	91612150	1996	92.84	46450	46450	45750	60000	32350	46200	45897.87	3.21	0	-183	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1123	5.14	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.87	45750	20231129	1.20	230000	-79.87	20230523	45750	1.20	20231129	230000	-79.87	20230523	45750	1.20	20231129	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
16	20231129	100204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45800	-400	5	-0.87	74495050	1624	75.53	46450	46450	45750	60000	32350	46200	45871.34	3.21	0	-149	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1111	5.08	0.26	12	0.07	9007.00	178249.00	230000	20230523	-80.09	45750	20231129	0.11	230000	-80.09	20230523	45750	0.11	20231129	230000	-80.09	20230523	45750	0.11	20231129	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
17	20231129	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	250	2	0.54	139350	3	0.14	46450	46450	46450	60000	32350	46200	46450.00	3.21	0	0	46800	46500	46250	45950	45700	46375	45825	121	13800	5000	31410	50	1	2425215	1127	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.80	46000	20231128	0.98	230000	-79.80	20230523	46000	0.98	20231128	230000	-79.80	20230523	46000	0.98	20231128	0.00	N	004890	5000	121 억		77793	N	N	0	N	00	N
18	20231128	160206	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46200	-150	5	-0.32	99153700	2150	164.50	46550	46550	46000	60200	32450	46350	46118.00	3.24	0	-884	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1120	5.13	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.91	46000	20231128	0.43	230000	-79.91	20230523	46000	0.43	20231128	230000	-79.91	20230523	46000	0.43	20231128	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
19	20231128	150155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46150	-200	5	-0.43	84268150	1827	139.79	46550	46550	46000	60200	32450	46350	46123.78	3.24	0	-607	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1119	5.12	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.93	46000	20231128	0.33	230000	-79.93	20230523	46000	0.33	20231128	230000	-79.93	20230523	46000	0.33	20231128	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
20	20231128	140204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46250	-100	5	-0.22	75689550	1641	125.55	46550	46550	46000	60200	32450	46350	46124.04	3.24	0	-459	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1122	5.13	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.89	46000	20231128	0.54	230000	-79.89	20230523	46000	0.54	20231128	230000	-79.89	20230523	46000	0.54	20231128	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
21	20231128	130205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46150	-200	5	-0.43	62901600	1364	104.36	46550	46550	46000	60200	32450	46350	46115.54	3.24	0	-438	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1119	5.12	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.93	46000	20231128	0.33	230000	-79.93	20230523	46000	0.33	20231128	230000	-79.93	20230523	46000	0.33	20231128	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
22	20231128	120204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46100	-250	5	-0.54	57875150	1255	96.02	46550	46550	46000	60200	32450	46350	46115.66	3.24	0	-369	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1118	5.12	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.96	46000	20231128	0.22	230000	-79.96	20230523	46000	0.22	20231128	230000	-79.96	20230523	46000	0.22	20231128	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
23	20231128	110205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46100	-250	5	-0.54	56307700	1221	93.42	46550	46550	46000	60200	32450	46350	46116.05	3.24	0	-368	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1118	5.12	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.96	46000	20231128	0.22	230000	-79.96	20230523	46000	0.22	20231128	230000	-79.96	20230523	46000	0.22	20231128	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
24	20231128	100204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46200	-150	5	-0.32	28591400	619	47.36	46550	46550	46050	60200	32450	46350	46189.66	3.24	0	-254	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1120	5.13	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.91	46050	20231128	0.33	230000	-79.91	20230523	46050	0.33	20231128	230000	-79.91	20230523	46050	0.33	20231128	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
25	20231128	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	150	2	0.32	1443000	31	2.37	46550	46550	46500	60200	32450	46350	46548.39	3.24	0	-15	47483	46916	46533	45966	45583	46725	45775	121	13850	5000	31510	50	1	2425215	1128	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.78	46150	20231127	0.76	230000	-79.78	20230523	46150	0.76	20231127	230000	-79.78	20230523	46150	0.76	20231127	0.00	N	004890	5000	121 억		78678	N	N	0	N	00	N
26	20231127	160205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46350	-150	5	-0.32	60822900	1306	32.77	46500	47100	46150	60400	32550	46500	46573.07	3.25	0	-57	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1124	5.15	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.85	46150	20231127	0.43	230000	-79.85	20230523	46150	0.43	20231127	230000	-79.85	20230523	46150	0.43	20231127	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
27	20231127	150203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46350	-150	5	-0.32	59803150	1284	32.22	46500	47100	46150	60400	32550	46500	46576.92	3.25	0	-61	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1124	5.15	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.85	46150	20231127	0.43	230000	-79.85	20230523	46150	0.43	20231127	230000	-79.85	20230523	46150	0.43	20231127	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
28	20231127	140205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46400	-100	5	-0.22	55999950	1202	30.16	46500	47100	46150	60400	32550	46500	46590.56	3.25	0	-32	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1125	5.15	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.83	46150	20231127	0.54	230000	-79.83	20230523	46150	0.54	20231127	230000	-79.83	20230523	46150	0.54	20231127	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
29	20231127	130204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46300	-200	5	-0.43	55258200	1186	29.76	46500	47100	46150	60400	32550	46500	46593.73	3.25	0	-25	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1123	5.14	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.87	46150	20231127	0.33	230000	-79.87	20230523	46150	0.33	20231127	230000	-79.87	20230523	46150	0.33	20231127	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
30	20231127	120205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	50	2	0.11	39409550	844	21.18	46500	47100	46450	60400	32550	46500	46698.72	3.25	0	-26	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1129	5.17	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.76	46350	20231124	0.43	230000	-79.76	20230523	46350	0.43	20231124	230000	-79.76	20230523	46350	0.43	20231124	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
31	20231127	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	600	2	1.29	33437200	716	17.97	46500	47100	46450	60400	32550	46500	46706.04	3.25	0	14	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1142	5.23	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.52	46350	20231124	1.62	230000	-79.52	20230523	46350	1.62	20231124	230000	-79.52	20230523	46350	1.62	20231124	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
32	20231127	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	100	2	0.22	15713400	338	8.48	46500	46800	46450	60400	32550	46500	46488.64	3.25	0	7	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1130	5.17	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.74	46350	20231124	0.54	230000	-79.74	20230523	46350	0.54	20231124	230000	-79.74	20230523	46350	0.54	20231124	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
33	20231127	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	0	3	0.00	2232000	48	1.20	46500	46500	46500	60400	32550	46500	46500.00	3.25	0	3	47066	46782	46566	46282	46066	46675	46175	121	13900	5000	31620	50	1	2425215	1128	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.78	46350	20231124	0.32	230000	-79.78	20230523	46350	0.32	20231124	230000	-79.78	20230523	46350	0.32	20231124	0.00	N	004890	5000	121 억		78738	N	N	0	N	00	N
34	20231124	160202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46500	-250	5	-0.53	184693450	3973	58.70	46650	46850	46350	60700	32750	46750	46487.15	3.26	0	-347	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1128	5.16	0.26	12	0.16	9007.00	178249.00	230000	20230523	-79.78	46350	20231124	0.32	230000	-79.78	20230523	46350	0.32	20231124	230000	-79.78	20230523	46350	0.32	20231124	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
35	20231124	150204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46500	-250	5	-0.53	173577800	3734	55.17	46650	46850	46350	60700	32750	46750	46485.75	3.26	0	-347	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1128	5.16	0.26	12	0.15	9007.00	178249.00	230000	20230523	-79.78	46350	20231124	0.32	230000	-79.78	20230523	46350	0.32	20231124	230000	-79.78	20230523	46350	0.32	20231124	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
36	20231124	140204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46400	-350	5	-0.75	108471450	2331	34.44	46650	46850	46400	60700	32750	46750	46534.30	3.26	0	-232	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1125	5.15	0.26	12	0.10	9007.00	178249.00	230000	20230523	-79.83	46400	20231124	0.00	230000	-79.83	20230523	46400	0.00	20231124	230000	-79.83	20230523	46400	0.00	20231124	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
37	20231124	130203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46450	-300	5	-0.64	93563700	2010	29.70	46650	46850	46400	60700	32750	46750	46549.10	3.26	0	-118	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1127	5.16	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.80	46400	20231124	0.11	230000	-79.80	20230523	46400	0.11	20231124	230000	-79.80	20230523	46400	0.11	20231124	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
38	20231124	120204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46500	-250	5	-0.53	72790550	1563	23.09	46650	46850	46450	60700	32750	46750	46571.05	3.26	0	-32	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1128	5.16	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.78	46450	20231124	0.11	230000	-79.78	20230523	46450	0.11	20231124	230000	-79.78	20230523	46450	0.11	20231124	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
39	20231124	110204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46500	-250	5	-0.53	56369500	1210	17.88	46650	46850	46500	60700	32750	46750	46586.36	3.26	0	-160	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1128	5.16	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.78	46500	20231124	0.00	230000	-79.78	20230523	46500	0.00	20231124	230000	-79.78	20230523	46500	0.00	20231124	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
40	20231124	100201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46650	-100	5	-0.21	13261400	284	4.20	46650	46850	46600	60700	32750	46750	46695.07	3.26	0	-68	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1131	5.18	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.72	46600	20231124	0.11	230000	-79.72	20230523	46600	0.11	20231124	230000	-79.72	20230523	46600	0.11	20231124	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
41	20231124	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-50	5	-0.11	979700	21	0.31	46650	46700	46650	60700	32750	46750	46652.38	3.26	0	-2	48116	47432	47016	46332	45916	47225	46125	121	13950	5000	31790	50	1	2425215	1133	5.18	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.70	46600	20231123	0.21	230000	-79.70	20230523	46600	0.21	20231123	230000	-79.70	20230523	46600	0.21	20231123	0.00	N	004890	5000	121 억		79086	N	N	0	N	00	N
42	20231123	160200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46750	-650	5	-1.37	313674650	6668	150.86	47550	47700	46600	61600	33200	47400	47043.42	3.35	0	-2834	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1134	5.19	0.26	12	0.27	9007.00	178249.00	230000	20230523	-79.67	46600	20231123	0.32	230000	-79.67	20230523	46600	0.32	20231123	230000	-79.67	20230523	46600	0.32	20231123	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
43	20231123	150205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46700	-700	5	-1.48	306151400	6507	147.22	47550	47700	46600	61600	33200	47400	47049.55	3.35	0	-2788	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1133	5.18	0.26	12	0.27	9007.00	178249.00	230000	20230523	-79.70	46600	20231123	0.21	230000	-79.70	20230523	46600	0.21	20231123	230000	-79.70	20230523	46600	0.21	20231123	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
44	20231123	140204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47000	-400	5	-0.84	211270400	4476	101.27	47550	47700	47000	61600	33200	47400	47200.71	3.35	0	-1936	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1140	5.22	0.26	12	0.18	9007.00	178249.00	230000	20230523	-79.57	47000	20231123	0.00	230000	-79.57	20230523	47000	0.00	20231123	230000	-79.57	20230523	47000	0.00	20231123	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
45	20231123	130203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47200	-200	5	-0.42	202291650	4285	96.95	47550	47700	47000	61600	33200	47400	47209.25	3.35	0	-1787	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1145	5.24	0.26	12	0.18	9007.00	178249.00	230000	20230523	-79.48	47000	20231123	0.43	230000	-79.48	20230523	47000	0.43	20231123	230000	-79.48	20230523	47000	0.43	20231123	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
46	20231123	120202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47400	0	3	0.00	120145750	2541	57.49	47550	47700	47100	61600	33200	47400	47282.86	3.35	0	-755	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1150	5.26	0.27	12	0.10	9007.00	178249.00	230000	20230523	-79.39	47100	20231123	0.64	230000	-79.39	20230523	47100	0.64	20231123	230000	-79.39	20230523	47100	0.64	20231123	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
47	20231123	110204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47300	-100	5	-0.21	83741250	1772	40.09	47550	47700	47100	61600	33200	47400	47258.04	3.35	0	-387	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1147	5.25	0.27	12	0.07	9007.00	178249.00	230000	20230523	-79.43	47100	20231123	0.42	230000	-79.43	20230523	47100	0.42	20231123	230000	-79.43	20230523	47100	0.42	20231123	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
48	20231123	100203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47350	-50	5	-0.11	32904550	694	15.70	47550	47700	47300	61600	33200	47400	47412.90	3.35	0	-190	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1148	5.26	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.41	47300	20231123	0.11	230000	-79.41	20230523	47300	0.11	20231123	230000	-79.41	20230523	47300	0.11	20231123	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
49	20231123	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47550	150	2	0.32	95100	2	0.05	47550	47550	47550	61600	33200	47400	47550.00	3.35	0	0	48266	47832	47566	47132	46866	47700	47000	121	14200	5000	32230	50	1	2425215	1153	5.28	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.33	47300	20231122	0.53	230000	-79.33	20230523	47300	0.53	20231122	230000	-79.33	20230523	47300	0.53	20231122	0.00	N	004890	5000	121 억		81200	N	N	0	N	00	N
50	20231122	160158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47400	-550	5	-1.15	209609000	4414	117.33	48000	48000	47300	62300	33600	47950	47487.10	3.44	0	-2735	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1150	5.26	0.27	12	0.18	9007.00	178249.00	230000	20230523	-79.39	47300	20231122	0.21	230000	-79.39	20230523	47300	0.21	20231122	230000	-79.39	20230523	47300	0.21	20231122	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
51	20231122	150201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47500	-450	5	-0.94	199981350	4211	111.94	48000	48000	47300	62300	33600	47950	47490.01	3.44	0	-2694	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1152	5.27	0.27	12	0.17	9007.00	178249.00	230000	20230523	-79.35	47300	20231122	0.42	230000	-79.35	20230523	47300	0.42	20231122	230000	-79.35	20230523	47300	0.42	20231122	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
52	20231122	140158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47450	-500	5	-1.04	180872000	3808	101.22	48000	48000	47300	62300	33600	47950	47497.66	3.44	0	-2455	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1151	5.27	0.27	12	0.16	9007.00	178249.00	230000	20230523	-79.37	47300	20231122	0.32	230000	-79.37	20230523	47300	0.32	20231122	230000	-79.37	20230523	47300	0.32	20231122	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
53	20231122	130206	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47350	-600	5	-1.25	131800050	2773	73.71	48000	48000	47300	62300	33600	47950	47529.47	3.44	0	-1852	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1148	5.26	0.27	12	0.11	9007.00	178249.00	230000	20230523	-79.41	47300	20231122	0.11	230000	-79.41	20230523	47300	0.11	20231122	230000	-79.41	20230523	47300	0.11	20231122	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
54	20231122	120204	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47400	-550	5	-1.15	93162150	1957	52.02	48000	48000	47350	62300	33600	47950	47604.22	3.44	0	-1493	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1150	5.26	0.27	12	0.08	9007.00	178249.00	230000	20230523	-79.39	47350	20231122	0.11	230000	-79.39	20230523	47350	0.11	20231122	230000	-79.39	20230523	47350	0.11	20231122	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
55	20231122	110209	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47700	-250	5	-0.52	20974100	439	11.67	48000	48000	47650	62300	33600	47950	47776.20	3.44	0	-425	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1157	5.30	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.26	47650	20231122	0.10	230000	-79.26	20230523	47650	0.10	20231122	230000	-79.26	20230523	47650	0.10	20231122	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
56	20231122	100205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47800	-150	5	-0.31	9804000	205	5.45	48000	48000	47800	62300	33600	47950	47823.15	3.44	0	-194	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1159	5.31	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.22	47750	20231120	0.10	230000	-79.22	20230523	47750	0.10	20231120	230000	-79.22	20230523	47750	0.10	20231120	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
57	20231122	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47950	0	3	0.00	95900	2	0.05	0	0	0	62300	33600	47950	0.00	3.44	0	0	48483	48216	47983	47716	47483	48350	47850	121	14350	5000	32600	50	1	2425215	1163	5.32	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.15	47750	20231120	0.42	230000	-79.15	20230523	47750	0.42	20231120	230000	-79.15	20230523	47750	0.42	20231120	0.00	N	004890	5000	121 억		83390	N	N	1	N	00	N
58	20231121	160201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47950	100	2	0.21	180717100	3762	332.33	47850	48250	47750	62200	33500	47850	48037.51	3.44	0	-59	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1163	5.32	0.27	12	0.16	9007.00	178249.00	230000	20230523	-79.15	47750	20231121	0.42	230000	-79.15	20230523	47750	0.42	20231121	230000	-79.15	20230523	47750	0.42	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
59	20231121	150200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47900	50	2	0.10	169281950	3523	311.22	47850	48250	47750	62200	33500	47850	48050.51	3.44	0	93	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1162	5.32	0.27	12	0.15	9007.00	178249.00	230000	20230523	-79.17	47750	20231121	0.31	230000	-79.17	20230523	47750	0.31	20231121	230000	-79.17	20230523	47750	0.31	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
60	20231121	140157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47950	100	2	0.21	164776650	3429	302.92	47850	48250	47750	62200	33500	47850	48053.85	3.44	0	97	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1163	5.32	0.27	12	0.14	9007.00	178249.00	230000	20230523	-79.15	47750	20231121	0.42	230000	-79.15	20230523	47750	0.42	20231121	230000	-79.15	20230523	47750	0.42	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
61	20231121	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48000	150	2	0.31	158350800	3295	291.08	47850	48250	47750	62200	33500	47850	48057.91	3.44	0	112	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1164	5.33	0.27	12	0.14	9007.00	178249.00	230000	20230523	-79.13	47750	20231121	0.52	230000	-79.13	20230523	47750	0.52	20231121	230000	-79.13	20230523	47750	0.52	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
62	20231121	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48150	300	2	0.63	139529450	2903	256.45	47850	48250	47750	62200	33500	47850	48063.88	3.44	0	249	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1168	5.35	0.27	12	0.12	9007.00	178249.00	230000	20230523	-79.07	47750	20231121	0.84	230000	-79.07	20230523	47750	0.84	20231121	230000	-79.07	20230523	47750	0.84	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
63	20231121	110157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48100	250	2	0.52	34669000	723	63.87	47850	48250	47750	62200	33500	47850	47951.59	3.44	0	280	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1167	5.34	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.09	47750	20231121	0.73	230000	-79.09	20230523	47750	0.73	20231121	230000	-79.09	20230523	47750	0.73	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
64	20231121	100156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48150	300	2	0.63	26398950	551	48.67	47850	48250	47750	62200	33500	47850	47910.98	3.44	0	272	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1168	5.35	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.07	47750	20231121	0.84	230000	-79.07	20230523	47750	0.84	20231121	230000	-79.07	20230523	47750	0.84	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
65	20231121	090157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47750	-100	5	-0.21	430050	9	0.80	47850	47850	47750	62200	33500	47850	47783.33	3.44	0	-6	48583	48216	47983	47616	47383	48100	47500	121	14350	5000	32530	50	1	2425215	1158	5.30	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.24	47750	20231121	0.00	230000	-79.24	20230523	47750	0.00	20231121	230000	-79.24	20230523	47750	0.00	20231121	0.00	N	004890	5000	121 억		83449	N	N	1	N	00	N
66	20231120	160157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47850	-50	5	-0.10	54136100	1131	77.15	48350	48350	47750	62200	33550	47900	47865.69	3.45	0	-246	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1160	5.31	0.27	12	0.05	9007.00	178249.00	230000	20230523	-79.20	47750	20231120	0.21	230000	-79.20	20230523	47750	0.21	20231120	230000	-79.20	20230523	47750	0.21	20231120	0.00	N	004890	5000	121 억		83695	N	N	1	N	00	N
67	20231120	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47950	50	2	0.10	19705450	411	28.04	48350	48350	47850	62200	33550	47900	47945.13	3.45	0	-136	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1163	5.32	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.15	47800	20231117	0.31	230000	-79.15	20230523	47800	0.31	20231117	230000	-79.15	20230523	47800	0.31	20231117	0.00	N	004890	5000	121 억		83695	N	N	2	N	00	N
68	20231120	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47900	0	3	0.00	11228400	234	15.96	48350	48350	47900	62200	33550	47900	47984.62	3.45	0	-65	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1162	5.32	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.17	47800	20231117	0.21	230000	-79.17	20230523	47800	0.21	20231117	230000	-79.17	20230523	47800	0.21	20231117	0.00	N	004890	5000	121 억		83695	N	N	2	N	00	N
69	20231120	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47900	0	3	0.00	8493150	177	12.07	48350	48350	47900	62200	33550	47900	47983.90	3.45	0	-55	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1162	5.32	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.17	47800	20231117	0.21	230000	-79.17	20230523	47800	0.21	20231117	230000	-79.17	20230523	47800	0.21	20231117	0.00	N	004890	5000	121 억		83695	N	N	2	N	00	N
70	20231120	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47950	50	2	0.10	3315750	69	4.71	48350	48350	47950	62200	33550	47900	48054.35	3.45	0	-13	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1163	5.32	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.15	47800	20231117	0.31	230000	-79.15	20230523	47800	0.31	20231117	230000	-79.15	20230523	47800	0.31	20231117	0.00	N	004890	5000	121 억		83695	N	N	2	N	00	N
71	20231120	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48000	100	2	0.21	2644400	55	3.75	48350	48350	48000	62200	33550	47900	48080.00	3.45	0	-10	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1164	5.33	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.13	47800	20231117	0.42	230000	-79.13	20230523	47800	0.42	20231117	230000	-79.13	20230523	47800	0.42	20231117	0.00	N	004890	5000	121 억		83695	N	N	2	N	00	N
72	20231120	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48200	300	2	0.63	433700	9	0.61	48350	48350	48000	62200	33550	47900	48188.89	3.45	0	0	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1169	5.35	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.04	47800	20231117	0.84	230000	-79.04	20230523	47800	0.84	20231117	230000	-79.04	20230523	47800	0.84	20231117	0.00	N	004890	5000	121 억		83695	N	N	2	N	00	N
73	20231120	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47900	0	3	0.00	0	0	0.00	0	0	0	62200	33550	47900	0.00	3.45	0	0	48433	48166	47983	47716	47533	48075	47625	121	14300	5000	32570	50	1	2425215	1162	5.32	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.17	47800	20231117	0.21	230000	-79.17	20230523	47800	0.21	20231117	230000	-79.17	20230523	47800	0.21	20231117	0.00	N	004890	5000	121 억		83695	N	N	2	N	00	N
74	20231117	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47900	-200	5	-0.42	70199100	1465	142.79	48200	48250	47800	62500	33700	48100	47917.47	3.48	0	-641	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1162	5.32	0.27	12	0.06	9007.00	178249.00	230000	20230523	-79.17	47800	20231117	0.21	230000	-79.17	20230523	47800	0.21	20231117	230000	-79.17	20230523	47800	0.21	20231117	0.00	N	004890	5000	121 억		84416	N	N	2	N	00	N
75	20231117	150201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47850	-250	5	-0.52	65174800	1360	132.55	48200	48250	47800	62500	33700	48100	47922.65	3.48	0	-546	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1160	5.31	0.27	12	0.06	9007.00	178249.00	230000	20230523	-79.20	47800	20231117	0.10	230000	-79.20	20230523	47800	0.10	20231117	230000	-79.20	20230523	47800	0.10	20231117	0.00	N	004890	5000	121 억		84416	N	N	0	N	00	N
76	20231117	140201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47900	-200	5	-0.42	30088400	627	61.11	48200	48250	47900	62500	33700	48100	47987.88	3.48	0	-271	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1162	5.32	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.17	47900	20231117	0.00	230000	-79.17	20230523	47900	0.00	20231117	230000	-79.17	20230523	47900	0.00	20231117	0.00	N	004890	5000	121 억		84416	N	N	0	N	00	N
77	20231117	130200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47900	-200	5	-0.42	25342450	528	51.46	48200	48250	47900	62500	33700	48100	47997.06	3.48	0	-212	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1162	5.32	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.17	47900	20231117	0.00	230000	-79.17	20230523	47900	0.00	20231117	230000	-79.17	20230523	47900	0.00	20231117	0.00	N	004890	5000	121 억		84416	N	N	0	N	00	N
78	20231117	120201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48050	-50	5	-0.10	18341900	382	37.23	48200	48250	47900	62500	33700	48100	48015.45	3.48	0	-136	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1165	5.33	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.11	47900	20231117	0.31	230000	-79.11	20230523	47900	0.31	20231117	230000	-79.11	20230523	47900	0.31	20231117	0.00	N	004890	5000	121 억		84416	N	N	0	N	00	N
79	20231117	110200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48050	-50	5	-0.10	17525200	365	35.58	48200	48250	47900	62500	33700	48100	48014.25	3.48	0	-131	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1165	5.33	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.11	47900	20231117	0.31	230000	-79.11	20230523	47900	0.31	20231117	230000	-79.11	20230523	47900	0.31	20231117	0.00	N	004890	5000	121 억		84416	N	N	0	N	00	N
80	20231117	100201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48150	50	2	0.10	12280800	256	24.95	48200	48200	47900	62500	33700	48100	47971.88	3.48	0	-143	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1168	5.35	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.07	47900	20231117	0.52	230000	-79.07	20230523	47900	0.52	20231117	230000	-79.07	20230523	47900	0.52	20231117	0.00	N	004890	5000	121 억		84416	N	N	0	N	00	N
81	20231117	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48200	100	2	0.21	96400	2	0.19	48200	48200	48200	62500	33700	48100	48200.00	3.48	0	-1	48366	48232	48066	47932	47766	48300	48000	121	14400	5000	32700	50	1	2425215	1169	5.35	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.04	47900	20231113	0.63	230000	-79.04	20230523	47900	0.63	20231113	230000	-79.04	20230523	47900	0.63	20231113	0.00	N	004890	5000	121 억		84416	N	N	0	N	00	N
82	20231116	160200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48050	-100	5	-0.21	45612000	950	30.51	47900	48200	47900	62500	33750	48150	48012.63	3.49	0	-99	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1165	5.33	0.27	12	0.04	9007.00	178249.00	230000	20230523	-79.11	47900	20231116	0.31	230000	-79.11	20230523	47900	0.31	20231116	230000	-79.11	20230523	47900	0.31	20231116	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
83	20231116	150201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48200	50	2	0.10	44313050	923	29.64	47900	48200	47900	62500	33750	48150	48009.80	3.49	0	-83	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1169	5.35	0.27	12	0.04	9007.00	178249.00	230000	20230523	-79.04	47900	20231116	0.63	230000	-79.04	20230523	47900	0.63	20231116	230000	-79.04	20230523	47900	0.63	20231116	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
84	20231116	140200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48150	0	3	0.00	43495600	906	29.09	47900	48200	47900	62500	33750	48150	48008.39	3.49	0	-80	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1168	5.35	0.27	12	0.04	9007.00	178249.00	230000	20230523	-79.07	47900	20231116	0.52	230000	-79.07	20230523	47900	0.52	20231116	230000	-79.07	20230523	47900	0.52	20231116	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
85	20231116	130200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48150	0	3	0.00	31794850	663	21.29	47900	48200	47900	62500	33750	48150	47956.03	3.49	0	-46	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1168	5.35	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.07	47900	20231116	0.52	230000	-79.07	20230523	47900	0.52	20231116	230000	-79.07	20230523	47900	0.52	20231116	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
86	20231116	120200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48050	-100	5	-0.21	26793200	559	17.95	47900	48200	47900	62500	33750	48150	47930.59	3.49	0	-8	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1165	5.33	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.11	47900	20231116	0.31	230000	-79.11	20230523	47900	0.31	20231116	230000	-79.11	20230523	47900	0.31	20231116	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
87	20231116	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48100	-50	5	-0.10	24585600	513	16.47	47900	48200	47900	62500	33750	48150	47925.15	3.49	0	7	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1167	5.34	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.09	47900	20231116	0.42	230000	-79.09	20230523	47900	0.42	20231116	230000	-79.09	20230523	47900	0.42	20231116	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
88	20231116	100157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47900	-250	5	-0.52	19160000	400	12.85	47900	47900	47900	62500	33750	48150	47900.00	3.49	0	0	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1162	5.32	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.17	47900	20231116	0.00	230000	-79.17	20230523	47900	0.00	20231116	230000	-79.17	20230523	47900	0.00	20231116	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
89	20231116	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48150	0	3	0.00	0	0	0.00	0	0	0	62500	33750	48150	0.00	3.49	0	0	48716	48432	48216	47932	47716	48325	47825	121	14350	5000	32740	50	1	2425215	1168	5.35	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.07	47900	20231113	0.52	230000	-79.07	20230523	47900	0.52	20231113	230000	-79.07	20230523	47900	0.52	20231113	0.00	N	004890	5000	121 억		84566	N	N	0	N	00	N
90	20231115	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48150	100	2	0.21	149496500	3102	236.97	48300	48500	48000	62400	33650	48050	48193.58	3.50	0	-283	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1168	5.35	0.27	12	0.13	9007.00	178249.00	230000	20230523	-79.07	47900	20231113	0.52	230000	-79.07	20230523	47900	0.52	20231113	230000	-79.07	20230523	47900	0.52	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
91	20231115	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48050	0	3	0.00	142765700	2962	226.28	48300	48500	48000	62400	33650	48050	48199.09	3.50	0	-228	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1165	5.33	0.27	12	0.12	9007.00	178249.00	230000	20230523	-79.11	47900	20231113	0.31	230000	-79.11	20230523	47900	0.31	20231113	230000	-79.11	20230523	47900	0.31	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
92	20231115	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48100	50	2	0.10	140311400	2911	222.38	48300	48500	48000	62400	33650	48050	48200.41	3.50	0	-181	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1167	5.34	0.27	12	0.12	9007.00	178249.00	230000	20230523	-79.09	47900	20231113	0.42	230000	-79.09	20230523	47900	0.42	20231113	230000	-79.09	20230523	47900	0.42	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
93	20231115	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48300	250	2	0.52	89304500	1852	141.48	48300	48500	48000	62400	33650	48050	48220.57	3.50	0	-175	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1171	5.36	0.27	12	0.08	9007.00	178249.00	230000	20230523	-79.00	47900	20231113	0.84	230000	-79.00	20230523	47900	0.84	20231113	230000	-79.00	20230523	47900	0.84	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
94	20231115	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48200	150	2	0.31	33799750	702	53.63	48300	48500	48000	62400	33650	48050	48147.79	3.50	0	-78	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1169	5.35	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.04	47900	20231113	0.63	230000	-79.04	20230523	47900	0.63	20231113	230000	-79.04	20230523	47900	0.63	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
95	20231115	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48100	50	2	0.10	21158150	440	33.61	48300	48500	48000	62400	33650	48050	48086.70	3.50	0	-48	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1167	5.34	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.09	47900	20231113	0.42	230000	-79.09	20230523	47900	0.42	20231113	230000	-79.09	20230523	47900	0.42	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
96	20231115	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48300	250	2	0.52	3609900	75	5.73	48300	48500	48000	62400	33650	48050	48132.00	3.50	0	-27	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1171	5.36	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.00	47900	20231113	0.84	230000	-79.00	20230523	47900	0.84	20231113	230000	-79.00	20230523	47900	0.84	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
97	20231115	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48050	0	3	0.00	0	0	0.00	0	0	0	62400	33650	48050	0.00	3.50	0	0	48616	48332	48116	47832	47616	48225	47725	121	14350	5000	32670	50	1	2425215	1165	5.33	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.11	47900	20231113	0.31	230000	-79.11	20230523	47900	0.31	20231113	230000	-79.11	20230523	47900	0.31	20231113	0.00	N	004890	5000	121 억		84847	N	N	2	N	00	N
98	20231114	160200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48050	50	2	0.10	62832300	1309	75.27	48250	48400	47900	62400	33600	48000	48000.23	3.51	0	-288	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1165	5.33	0.27	12	0.05	9007.00	178249.00	230000	20230523	-79.11	47900	20231114	0.31	230000	-79.11	20230523	47900	0.31	20231114	230000	-79.11	20230523	47900	0.31	20231114	0.00	N	004890	5000	121 억		85131	N	N	2	N	00	N
99	20231114	150200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48000	0	3	0.00	58463750	1218	70.04	48250	48400	47900	62400	33600	48000	47999.79	3.51	0	-316	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1164	5.33	0.27	12	0.05	9007.00	178249.00	230000	20230523	-79.13	47900	20231114	0.21	230000	-79.13	20230523	47900	0.21	20231114	230000	-79.13	20230523	47900	0.21	20231114	0.00	N	004890	5000	121 억		85131	N	N	4	N	00	N
100	20231114	140159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47950	-50	5	-0.10	46586350	971	55.84	48250	48400	47900	62400	33600	48000	47977.70	3.51	0	-312	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1163	5.32	0.27	12	0.04	9007.00	178249.00	230000	20230523	-79.15	47900	20231114	0.10	230000	-79.15	20230523	47900	0.10	20231114	230000	-79.15	20230523	47900	0.10	20231114	0.00	N	004890	5000	121 억		85131	N	N	4	N	00	N
101	20231114	130200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	47950	-50	5	-0.10	32596300	679	39.05	48250	48400	47900	62400	33600	48000	48006.33	3.51	0	-224	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1163	5.32	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.15	47900	20231114	0.10	230000	-79.15	20230523	47900	0.10	20231114	230000	-79.15	20230523	47900	0.10	20231114	0.00	N	004890	5000	121 억		85131	N	N	4	N	00	N
102	20231114	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48000	0	3	0.00	28040300	584	33.58	48250	48400	47900	62400	33600	48000	48014.21	3.51	0	-148	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1164	5.33	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.13	47900	20231114	0.21	230000	-79.13	20230523	47900	0.21	20231114	230000	-79.13	20230523	47900	0.21	20231114	0.00	N	004890	5000	121 억		85131	N	N	4	N	00	N
103	20231114	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48000	0	3	0.00	7112900	148	8.51	48250	48400	48000	62400	33600	48000	48060.14	3.51	0	-52	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1164	5.33	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.13	47900	20231113	0.21	230000	-79.13	20230523	47900	0.21	20231113	230000	-79.13	20230523	47900	0.21	20231113	0.00	N	004890	5000	121 억		85131	N	N	4	N	00	N
104	20231114	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48050	50	2	0.10	3128550	65	3.74	48250	48400	48050	62400	33600	48000	48131.54	3.51	0	-46	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1165	5.33	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.11	47900	20231113	0.31	230000	-79.11	20230523	47900	0.31	20231113	230000	-79.11	20230523	47900	0.31	20231113	0.00	N	004890	5000	121 억		85131	N	N	4	N	00	N
105	20231114	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48250	250	2	0.52	482500	10	0.58	48250	48250	48250	62400	33600	48000	48250.00	3.51	0	0	49066	48532	48216	47682	47366	48375	47525	121	14400	5000	32640	50	1	2425215	1170	5.36	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.02	47900	20231113	0.73	230000	-79.02	20230523	47900	0.73	20231113	230000	-79.02	20230523	47900	0.73	20231113	0.00	N	004890	5000	121 억		85131	N	N	4	N	00	N
106	20231113	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48000	-750	5	-1.54	83483300	1733	61.69	48750	48750	47900	63300	34150	48750	48172.71	3.52	0	-256	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1164	5.33	0.27	12	0.07	9007.00	178249.00	230000	20230523	-79.13	47900	20231113	0.21	230000	-79.13	20230523	47900	0.21	20231113	230000	-79.13	20230523	47900	0.21	20231113	0.00	N	004890	5000	121 억		85400	N	N	4	N	00	N
107	20231113	150158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48200	-550	5	-1.13	80649000	1674	59.59	48750	48750	47900	63300	34150	48750	48177.42	3.52	0	-234	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1169	5.35	0.27	12	0.07	9007.00	178249.00	230000	20230523	-79.04	47900	20231113	0.63	230000	-79.04	20230523	47900	0.63	20231113	230000	-79.04	20230523	47900	0.63	20231113	0.00	N	004890	5000	121 억		85400	N	N	6	N	00	N
108	20231113	140158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48100	-650	5	-1.33	62051850	1287	45.82	48750	48750	47950	63300	34150	48750	48214.34	3.52	0	-183	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1167	5.34	0.27	12	0.05	9007.00	178249.00	230000	20230523	-79.09	47950	20231113	0.31	230000	-79.09	20230523	47950	0.31	20231113	230000	-79.09	20230523	47950	0.31	20231113	0.00	N	004890	5000	121 억		85400	N	N	6	N	00	N
109	20231113	130157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48350	-400	5	-0.82	57291250	1188	42.29	48750	48750	47950	63300	34150	48750	48224.96	3.52	0	-158	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1173	5.37	0.27	12	0.05	9007.00	178249.00	230000	20230523	-78.98	47950	20231113	0.83	230000	-78.98	20230523	47950	0.83	20231113	230000	-78.98	20230523	47950	0.83	20231113	0.00	N	004890	5000	121 억		85400	N	N	6	N	00	N
110	20231113	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48200	-550	5	-1.13	27194850	562	20.01	48750	48750	48200	63300	34150	48750	48389.41	3.52	0	-137	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1169	5.35	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.04	48050	20231110	0.31	230000	-79.04	20230523	48050	0.31	20231110	230000	-79.04	20230523	48050	0.31	20231110	0.00	N	004890	5000	121 억		85400	N	N	6	N	00	N
111	20231113	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48300	-450	5	-0.92	18795050	388	13.81	48750	48750	48300	63300	34150	48750	48440.85	3.52	0	-127	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1171	5.36	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.00	48050	20231110	0.52	230000	-79.00	20230523	48050	0.52	20231110	230000	-79.00	20230523	48050	0.52	20231110	0.00	N	004890	5000	121 억		85400	N	N	6	N	00	N
112	20231113	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48600	-150	5	-0.31	11290600	233	8.29	48750	48750	48400	63300	34150	48750	48457.51	3.52	0	-2	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1179	5.40	0.27	12	0.01	9007.00	178249.00	230000	20230523	-78.87	48050	20231110	1.14	230000	-78.87	20230523	48050	1.14	20231110	230000	-78.87	20230523	48050	1.14	20231110	0.00	N	004890	5000	121 억		85400	N	N	6	N	00	N
113	20231113	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48750	0	3	0.00	97500	2	0.07	48750	48750	48750	63300	34150	48750	48750.00	3.52	0	0	49216	48982	48516	48282	47816	49100	48400	121	14550	5000	33150	50	1	2425215	1182	5.41	0.27	12	0.00	9007.00	178249.00	230000	20230523	-78.80	48050	20231110	1.46	230000	-78.80	20230523	48050	1.46	20231110	230000	-78.80	20230523	48050	1.46	20231110	0.00	N	004890	5000	121 억		85400	N	N	6	N	00	N
114	20231110	160158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48750	0	3	0.00	135517350	2809	154.26	48650	48750	48050	63300	34150	48750	48243.98	3.55	0	-645	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1182	5.41	0.27	12	0.12	9007.00	178249.00	230000	20230523	-78.80	48050	20231110	1.46	230000	-78.80	20230523	48050	1.46	20231110	230000	-78.80	20230523	48050	1.46	20231110	0.00	N	004890	5000	121 억		86160	N	N	6	N	00	N
115	20231110	150200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48250	-500	5	-1.03	114016350	2364	129.82	48650	48750	48050	63300	34150	48750	48230.27	3.55	0	-706	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1170	5.36	0.27	12	0.10	9007.00	178249.00	230000	20230523	-79.02	48050	20231110	0.42	230000	-79.02	20230523	48050	0.42	20231110	230000	-79.02	20230523	48050	0.42	20231110	0.00	N	004890	5000	121 억		86160	N	N	1	N	00	N
116	20231110	140158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48150	-600	5	-1.23	97077750	2012	110.49	48650	48750	48050	63300	34150	48750	48249.38	3.55	0	-576	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1168	5.35	0.27	12	0.08	9007.00	178249.00	230000	20230523	-79.07	48050	20231110	0.21	230000	-79.07	20230523	48050	0.21	20231110	230000	-79.07	20230523	48050	0.21	20231110	0.00	N	004890	5000	121 억		86160	N	N	1	N	00	N
117	20231110	130200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48300	-450	5	-0.92	78593950	1628	89.40	48650	48750	48050	63300	34150	48750	48276.38	3.55	0	-545	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1171	5.36	0.27	12	0.07	9007.00	178249.00	230000	20230523	-79.00	48050	20231110	0.52	230000	-79.00	20230523	48050	0.52	20231110	230000	-79.00	20230523	48050	0.52	20231110	0.00	N	004890	5000	121 억		86160	N	N	1	N	00	N
118	20231110	120157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48300	-450	5	-0.92	62577550	1296	71.17	48650	48750	48050	63300	34150	48750	48285.15	3.55	0	-328	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1171	5.36	0.27	12	0.05	9007.00	178249.00	230000	20230523	-79.00	48050	20231110	0.52	230000	-79.00	20230523	48050	0.52	20231110	230000	-79.00	20230523	48050	0.52	20231110	0.00	N	004890	5000	121 억		86160	N	N	1	N	00	N
119	20231110	110158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48700	-50	5	-0.10	57119200	1183	64.96	48650	48750	48050	63300	34150	48750	48283.35	3.55	0	-260	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1181	5.41	0.27	12	0.05	9007.00	178249.00	230000	20230523	-78.83	48050	20231110	1.35	230000	-78.83	20230523	48050	1.35	20231110	230000	-78.83	20230523	48050	1.35	20231110	0.00	N	004890	5000	121 억		86160	N	N	1	N	00	N
120	20231110	100158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48200	-550	5	-1.13	29067200	601	33.00	48650	48750	48200	63300	34150	48750	48364.73	3.55	0	-216	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1169	5.35	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.04	48200	20231110	0.00	230000	-79.04	20230523	48200	0.00	20231110	230000	-79.04	20230523	48200	0.00	20231110	0.00	N	004890	5000	121 억		86160	N	N	1	N	00	N
121	20231110	090157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48650	-100	5	-0.21	146000	3	0.16	48650	48700	48650	63300	34150	48750	48666.67	3.55	0	-3	49683	49216	48933	48466	48183	49075	48325	121	14550	5000	33150	50	1	2425215	1180	5.40	0.27	12	0.00	9007.00	178249.00	230000	20230523	-78.85	48650	20231110	0.00	230000	-78.85	20230523	48650	0.00	20231110	230000	-78.85	20230523	48650	0.00	20231110	0.00	N	004890	5000	121 억		86160	N	N	1	N	00	N
122	20231109	160155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48750	-250	5	-0.51	88911450	1820	89.08	49000	49400	48650	63700	34300	49000	48852.45	3.55	0	-389	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1182	5.41	0.27	12	0.08	9007.00	178249.00	230000	20230523	-78.80	48650	20231109	0.21	230000	-78.80	20230523	48650	0.21	20231109	230000	-78.80	20230523	48650	0.21	20231109	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
123	20231109	150157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48950	-50	5	-0.10	78170250	1600	78.32	49000	49400	48650	63700	34300	49000	48856.41	3.55	0	-418	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1187	5.43	0.27	12	0.07	9007.00	178249.00	230000	20230523	-78.72	48650	20231109	0.62	230000	-78.72	20230523	48650	0.62	20231109	230000	-78.72	20230523	48650	0.62	20231109	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
124	20231109	140156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48700	-300	5	-0.61	63903050	1308	64.02	49000	49400	48650	63700	34300	49000	48855.54	3.55	0	-419	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1181	5.41	0.27	12	0.05	9007.00	178249.00	230000	20230523	-78.83	48650	20231109	0.10	230000	-78.83	20230523	48650	0.10	20231109	230000	-78.83	20230523	48650	0.10	20231109	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
125	20231109	130156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48750	-250	5	-0.51	49685350	1017	49.78	49000	49400	48650	63700	34300	49000	48854.82	3.55	0	-388	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1182	5.41	0.27	12	0.04	9007.00	178249.00	230000	20230523	-78.80	48650	20231109	0.21	230000	-78.80	20230523	48650	0.21	20231109	230000	-78.80	20230523	48650	0.21	20231109	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
126	20231109	120156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48950	-50	5	-0.10	42884400	878	42.98	49000	49400	48650	63700	34300	49000	48843.28	3.55	0	-360	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1187	5.43	0.27	12	0.04	9007.00	178249.00	230000	20230523	-78.72	48650	20231109	0.62	230000	-78.72	20230523	48650	0.62	20231109	230000	-78.72	20230523	48650	0.62	20231109	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
127	20231109	110156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48800	-200	5	-0.41	24896200	509	24.91	49000	49400	48700	63700	34300	49000	48911.98	3.55	0	-248	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1184	5.42	0.27	12	0.02	9007.00	178249.00	230000	20230523	-78.78	48700	20231109	0.21	230000	-78.78	20230523	48700	0.21	20231109	230000	-78.78	20230523	48700	0.21	20231109	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
128	20231109	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48850	-150	5	-0.31	9853150	201	9.84	49000	49400	48850	63700	34300	49000	49020.65	3.55	0	-74	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1185	5.42	0.27	12	0.01	9007.00	178249.00	230000	20230523	-78.76	48700	20231107	0.31	230000	-78.76	20230523	48700	0.31	20231107	230000	-78.76	20230523	48700	0.31	20231107	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
129	20231109	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49000	0	3	0.00	49000	1	0.05	49000	49000	49000	63700	34300	49000	49000.00	3.55	0	0	49533	49266	48983	48716	48433	49125	48575	121	14700	5000	33320	50	1	2425215	1188	5.44	0.27	12	0.00	9007.00	178249.00	230000	20230523	-78.70	48700	20231107	0.62	230000	-78.70	20230523	48700	0.62	20231107	230000	-78.70	20230523	48700	0.62	20231107	0.00	N	004890	5000	121 억		86039	N	N	1	N	00	N
130	20231108	160155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49000	0	3	0.00	99860650	2042	43.72	49050	49250	48700	63700	34300	49000	48903.21	3.54	0	136	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1188	5.44	0.27	12	0.08	9007.00	178249.00	230000	20230523	-78.70	48700	20231108	0.62	230000	-78.70	20230523	48700	0.62	20231108	230000	-78.70	20230523	48700	0.62	20231108	0.00	N	004890	5000	121 억		85805	N	N	1	N	00	N
131	20231108	150156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48900	-100	5	-0.20	86584050	1771	37.91	49050	49250	48700	63700	34300	49000	48889.92	3.54	0	167	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1186	5.43	0.27	12	0.07	9007.00	178249.00	230000	20230523	-78.74	48700	20231108	0.41	230000	-78.74	20230523	48700	0.41	20231108	230000	-78.74	20230523	48700	0.41	20231108	0.00	N	004890	5000	121 억		85805	N	N	0	N	00	N
132	20231108	140155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49050	50	2	0.10	54098000	1106	23.68	49050	49250	48700	63700	34300	49000	48913.20	3.54	0	157	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1190	5.45	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.67	48700	20231108	0.72	230000	-78.67	20230523	48700	0.72	20231108	230000	-78.67	20230523	48700	0.72	20231108	0.00	N	004890	5000	121 억		85805	N	N	0	N	00	N
133	20231108	130155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49050	50	2	0.10	52084000	1065	22.80	49050	49250	48700	63700	34300	49000	48905.16	3.54	0	163	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1190	5.45	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.67	48700	20231108	0.72	230000	-78.67	20230523	48700	0.72	20231108	230000	-78.67	20230523	48700	0.72	20231108	0.00	N	004890	5000	121 억		85805	N	N	0	N	00	N
134	20231108	120156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49250	250	2	0.51	49921600	1021	21.86	49050	49250	48700	63700	34300	49000	48894.81	3.54	0	179	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1194	5.47	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.59	48700	20231108	1.13	230000	-78.59	20230523	48700	1.13	20231108	230000	-78.59	20230523	48700	1.13	20231108	0.00	N	004890	5000	121 억		85805	N	N	0	N	00	N
135	20231108	110155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49100	100	2	0.20	43595850	892	19.10	49050	49100	48700	63700	34300	49000	48874.27	3.54	0	178	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1191	5.45	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.65	48700	20231108	0.82	230000	-78.65	20230523	48700	0.82	20231108	230000	-78.65	20230523	48700	0.82	20231108	0.00	N	004890	5000	121 억		85805	N	N	0	N	00	N
136	20231108	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49100	100	2	0.20	13622750	278	5.95	49050	49100	48850	63700	34300	49000	49002.70	3.54	0	29	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1191	5.45	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.65	48700	20231107	0.82	230000	-78.65	20230523	48700	0.82	20231107	230000	-78.65	20230523	48700	0.82	20231107	0.00	N	004890	5000	121 억		85805	N	N	0	N	00	N
137	20231108	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49050	50	2	0.10	1226250	25	0.54	49050	49050	49050	63700	34300	49000	49050.00	3.54	0	-4	50533	49766	49233	48466	47933	49500	48200	121	14700	5000	33320	50	1	2425215	1190	5.45	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.67	48700	20231107	0.72	230000	-78.67	20230523	48700	0.72	20231107	230000	-78.67	20230523	48700	0.72	20231107	0.00	N	004890	5000	121 억		85805	N	N	0	N	00	N
138	20231107	160155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49000	-1200	5	-2.39	228710600	4661	301.68	50000	50000	48700	65200	35200	50200	49069.01	3.61	0	-1581	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	50	1	2425215	1188	5.44	0.27	12	0.19	9007.00	178249.00	230000	20230523	-78.70	48700	20231107	0.62	230000	-78.70	20230523	48700	0.62	20231107	230000	-78.70	20230523	48700	0.62	20231107	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
139	20231107	150155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48900	-1300	5	-2.59	212597700	4331	280.32	50000	50000	48700	65200	35200	50200	49087.44	3.61	0	-1528	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	50	1	2425215	1186	5.43	0.27	12	0.18	9007.00	178249.00	230000	20230523	-78.74	48700	20231107	0.41	230000	-78.74	20230523	48700	0.41	20231107	230000	-78.74	20230523	48700	0.41	20231107	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
140	20231107	140156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	48900	-1300	5	-2.59	179721950	3657	236.70	50000	50000	48800	65200	35200	50200	49144.64	3.61	0	-1360	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	50	1	2425215	1186	5.43	0.27	12	0.15	9007.00	178249.00	230000	20230523	-78.74	48800	20231107	0.20	230000	-78.74	20230523	48800	0.20	20231107	230000	-78.74	20230523	48800	0.20	20231107	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
141	20231107	130155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49050	-1150	5	-2.29	139760650	2840	183.82	50000	50000	48900	65200	35200	50200	49211.50	3.61	0	-1114	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	50	1	2425215	1190	5.45	0.28	12	0.12	9007.00	178249.00	230000	20230523	-78.67	48900	20231107	0.31	230000	-78.67	20230523	48900	0.31	20231107	230000	-78.67	20230523	48900	0.31	20231107	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
142	20231107	120154	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49300	-900	5	-1.79	59775150	1209	78.25	50000	50000	49000	65200	35200	50200	49441.81	3.61	0	-442	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	50	1	2425215	1196	5.47	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.57	49000	20231107	0.61	230000	-78.57	20230523	49000	0.61	20231107	230000	-78.57	20230523	49000	0.61	20231107	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
143	20231107	110155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49600	-600	5	-1.20	45421950	918	59.42	50000	50000	49000	65200	35200	50200	49479.25	3.61	0	-322	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	50	1	2425215	1203	5.51	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.43	49000	20231107	1.22	230000	-78.43	20230523	49000	1.22	20231107	230000	-78.43	20230523	49000	1.22	20231107	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
144	20231107	100156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49650	-550	5	-1.10	30462150	616	39.87	50000	50000	49000	65200	35200	50200	49451.54	3.61	0	-222	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	50	1	2425215	1204	5.51	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.41	49000	20231107	1.33	230000	-78.41	20230523	49000	1.33	20231107	230000	-78.41	20230523	49000	1.33	20231107	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
145	20231107	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50200	0	3	0.00	0	0	0.00	0	0	0	65200	35200	50200	0.00	3.61	0	0	50700	50450	50150	49900	49600	50575	50025	121	15000	5000	34130	100	1	2425215	1217	5.57	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.17	49100	20231030	2.24	230000	-78.17	20230523	49100	2.24	20231030	230000	-78.17	20230523	49100	2.24	20231030	0.00	N	004890	5000	121 억		87559	N	N	0	N	00	N
146	20231106	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50200	300	2	0.60	77273350	1545	194.34	50000	50400	49850	64800	34950	49900	50015.11	3.62	0	-232	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	100	1	2425215	1217	5.57	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.17	49100	20231030	2.24	230000	-78.17	20230523	49100	2.24	20231030	230000	-78.17	20230523	49100	2.24	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
147	20231106	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	200	2	0.40	73318900	1466	184.40	50000	50400	49850	64800	34950	49900	50012.89	3.62	0	-243	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	100	1	2425215	1215	5.56	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.22	49100	20231030	2.04	230000	-78.22	20230523	49100	2.04	20231030	230000	-78.22	20230523	49100	2.04	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
148	20231106	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49950	50	2	0.10	67127700	1342	168.81	50000	50400	49850	64800	34950	49900	50020.64	3.62	0	-226	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	50	1	2425215	1211	5.55	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.28	49100	20231030	1.73	230000	-78.28	20230523	49100	1.73	20231030	230000	-78.28	20230523	49100	1.73	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
149	20231106	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49950	50	2	0.10	55230450	1104	138.87	50000	50400	49850	64800	34950	49900	50027.58	3.62	0	-224	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	50	1	2425215	1211	5.55	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.28	49100	20231030	1.73	230000	-78.28	20230523	49100	1.73	20231030	230000	-78.28	20230523	49100	1.73	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
150	20231106	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	200	2	0.40	38048300	760	95.60	50000	50400	49900	64800	34950	49900	50063.55	3.62	0	-92	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	100	1	2425215	1215	5.56	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.22	49100	20231030	2.04	230000	-78.22	20230523	49100	2.04	20231030	230000	-78.22	20230523	49100	2.04	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
151	20231106	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50000	100	2	0.20	25794900	515	64.78	50000	50400	49900	64800	34950	49900	50087.18	3.62	0	-63	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	100	1	2425215	1213	5.55	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.26	49100	20231030	1.83	230000	-78.26	20230523	49100	1.83	20231030	230000	-78.26	20230523	49100	1.83	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
152	20231106	100148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50300	400	2	0.80	10841700	216	27.17	50000	50400	49900	64800	34950	49900	50193.06	3.62	0	-26	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	100	1	2425215	1220	5.58	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.13	49100	20231030	2.44	230000	-78.13	20230523	49100	2.44	20231030	230000	-78.13	20230523	49100	2.44	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
153	20231106	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50300	400	2	0.80	351500	7	0.88	50000	50300	50000	64800	34950	49900	50214.29	3.62	0	0	50533	50216	49883	49566	49233	50050	49400	121	14900	5000	33930	100	1	2425215	1220	5.58	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.13	49100	20231030	2.44	230000	-78.13	20230523	49100	2.44	20231030	230000	-78.13	20230523	49100	2.44	20231030	0.00	N	004890	5000	121 억		87767	N	N	0	N	00	N
154	20231103	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49900	50	2	0.10	39600050	795	157.43	50000	50200	49550	64800	34900	49850	49811.38	3.63	0	-240	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	50	1	2425215	1210	5.54	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.30	49100	20231030	1.63	230000	-78.30	20230523	49100	1.63	20231030	230000	-78.30	20230523	49100	1.63	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
155	20231103	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50000	150	2	0.30	37554450	754	149.31	50000	50200	49550	64800	34900	49850	49806.96	3.63	0	-237	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	100	1	2425215	1213	5.55	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.26	49100	20231030	1.83	230000	-78.26	20230523	49100	1.83	20231030	230000	-78.26	20230523	49100	1.83	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
156	20231103	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49800	-50	5	-0.10	31959050	642	127.13	50000	50200	49550	64800	34900	49850	49780.45	3.63	0	-202	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	50	1	2425215	1208	5.53	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.35	49100	20231030	1.43	230000	-78.35	20230523	49100	1.43	20231030	230000	-78.35	20230523	49100	1.43	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
157	20231103	130151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49900	50	2	0.10	26826250	539	106.73	50000	50200	49550	64800	34900	49850	49770.41	3.63	0	-141	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	50	1	2425215	1210	5.54	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.30	49100	20231030	1.63	230000	-78.30	20230523	49100	1.63	20231030	230000	-78.30	20230523	49100	1.63	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
158	20231103	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49850	0	3	0.00	25479100	512	101.39	50000	50200	49550	64800	34900	49850	49763.87	3.63	0	-126	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	50	1	2425215	1209	5.53	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.33	49100	20231030	1.53	230000	-78.33	20230523	49100	1.53	20231030	230000	-78.33	20230523	49100	1.53	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
159	20231103	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50000	150	2	0.30	19652500	395	78.22	50000	50200	49550	64800	34900	49850	49753.16	3.63	0	-122	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	100	1	2425215	1213	5.55	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.26	49100	20231030	1.83	230000	-78.26	20230523	49100	1.83	20231030	230000	-78.26	20230523	49100	1.83	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
160	20231103	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49750	-100	5	-0.20	16560750	333	65.94	50000	50200	49550	64800	34900	49850	49731.98	3.63	0	-95	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	50	1	2425215	1207	5.52	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.37	49100	20231030	1.32	230000	-78.37	20230523	49100	1.32	20231030	230000	-78.37	20230523	49100	1.32	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
161	20231103	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49850	0	3	0.00	0	0	0.00	0	0	0	64800	34900	49850	0.00	3.63	0	0	50716	50282	49966	49532	49216	50500	49750	121	14950	5000	33890	50	1	2425215	1209	5.53	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.33	49100	20231030	1.53	230000	-78.33	20230523	49100	1.53	20231030	230000	-78.33	20230523	49100	1.53	20231030	0.00	N	004890	5000	121 억		87986	N	N	0	N	00	N
162	20231102	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49850	100	2	0.20	25165450	505	76.98	49750	50400	49650	64600	34850	49750	49832.54	3.64	0	-307	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	50	1	2425215	1209	5.53	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.33	49100	20231030	1.53	230000	-78.33	20230523	49100	1.53	20231030	230000	-78.33	20230523	49100	1.53	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
163	20231102	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49650	-100	5	-0.20	21436550	430	65.55	49750	50400	49650	64600	34850	49750	49852.44	3.64	0	-260	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	50	1	2425215	1204	5.51	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.41	49100	20231030	1.12	230000	-78.41	20230523	49100	1.12	20231030	230000	-78.41	20230523	49100	1.12	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
164	20231102	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49650	-100	5	-0.20	19746800	396	60.37	49750	50400	49650	64600	34850	49750	49865.66	3.64	0	-229	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	50	1	2425215	1204	5.51	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.41	49100	20231030	1.12	230000	-78.41	20230523	49100	1.12	20231030	230000	-78.41	20230523	49100	1.12	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
165	20231102	130151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49750	0	3	0.00	15369800	308	46.95	49750	50400	49700	64600	34850	49750	49901.95	3.64	0	-147	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	50	1	2425215	1207	5.52	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.37	49100	20231030	1.32	230000	-78.37	20230523	49100	1.32	20231030	230000	-78.37	20230523	49100	1.32	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
166	20231102	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49750	0	3	0.00	13177200	264	40.24	49750	50400	49700	64600	34850	49750	49913.64	3.64	0	-117	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	50	1	2425215	1207	5.52	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.37	49100	20231030	1.32	230000	-78.37	20230523	49100	1.32	20231030	230000	-78.37	20230523	49100	1.32	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
167	20231102	110148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49750	0	3	0.00	9000250	180	27.44	49750	50400	49700	64600	34850	49750	50001.39	3.64	0	-38	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	50	1	2425215	1207	5.52	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.37	49100	20231030	1.32	230000	-78.37	20230523	49100	1.32	20231030	230000	-78.37	20230523	49100	1.32	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
168	20231102	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49700	-50	5	-0.10	7259500	145	22.10	49750	50400	49700	64600	34850	49750	50065.52	3.64	0	-26	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	50	1	2425215	1205	5.52	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.39	49100	20231030	1.22	230000	-78.39	20230523	49100	1.22	20231030	230000	-78.39	20230523	49100	1.22	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
169	20231102	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50400	650	2	1.31	149900	3	0.46	49750	50400	49750	64600	34850	49750	49966.67	3.64	0	0	50250	50000	49550	49300	48850	50125	49425	121	14850	5000	33830	100	1	2425215	1222	5.60	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.09	49100	20231030	2.65	230000	-78.09	20230523	49100	2.65	20231030	230000	-78.09	20230523	49100	2.65	20231030	0.00	N	004890	5000	121 억		88293	N	N	0	N	00	N
170	20231101	160149	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49750	450	2	0.91	32576400	656	10.63	49100	49800	49100	64000	34550	49300	49659.15	3.64	0	-40	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1207	5.52	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.37	49100	20231101	1.32	230000	-78.37	20230523	49100	1.32	20231101	230000	-78.37	20230523	49100	1.32	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N
171	20231101	150150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49400	100	2	0.20	32029500	645	10.45	49100	49800	49100	64000	34550	49300	49658.14	3.64	0	-41	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1198	5.48	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.52	49100	20231101	0.61	230000	-78.52	20230523	49100	0.61	20231101	230000	-78.52	20230523	49100	0.61	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N
172	20231101	140148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49500	200	2	0.41	31535250	635	10.29	49100	49800	49100	64000	34550	49300	49661.81	3.64	0	-41	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1200	5.50	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.48	49100	20231101	0.81	230000	-78.48	20230523	49100	0.81	20231101	230000	-78.48	20230523	49100	0.81	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N
173	20231101	130150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49500	200	2	0.41	21003350	423	6.85	49100	49800	49100	64000	34550	49300	49653.31	3.64	0	-4	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1200	5.50	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.48	49100	20231101	0.81	230000	-78.48	20230523	49100	0.81	20231101	230000	-78.48	20230523	49100	0.81	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N
174	20231101	120152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49800	500	2	1.01	18231500	367	5.95	49100	49800	49100	64000	34550	49300	49677.11	3.64	0	-20	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1208	5.53	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.35	49100	20231101	1.43	230000	-78.35	20230523	49100	1.43	20231101	230000	-78.35	20230523	49100	1.43	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N
175	20231101	110152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49550	250	2	0.51	16488700	332	5.38	49100	49800	49100	64000	34550	49300	49664.76	3.64	0	-20	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1202	5.50	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.46	49100	20231101	0.92	230000	-78.46	20230523	49100	0.92	20231101	230000	-78.46	20230523	49100	0.92	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N
176	20231101	100151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49450	150	2	0.30	3312100	67	1.09	49100	49450	49100	64000	34550	49300	49434.33	3.64	0	-3	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1199	5.49	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.50	49100	20231101	0.71	230000	-78.50	20230523	49100	0.71	20231101	230000	-78.50	20230523	49100	0.71	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N
177	20231101	090151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	49450	150	2	0.30	246200	5	0.08	49100	49450	49100	64000	34550	49300	49240.00	3.64	0	-2	50333	49816	49483	48966	48633	49650	48800	121	14700	5000	33520	50	1	2425215	1199	5.49	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.50	49100	20231101	0.71	230000	-78.50	20230523	49100	0.71	20231101	230000	-78.50	20230523	49100	0.71	20231101	0.00	N	004890	5000	121 억		88340	N	N	0	N	00	N