KissMeData/004890/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	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
3	20231229	150207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
4	20231229	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
5	20231229	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
6	20231229	120207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
7	20231229	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
8	20231229	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
9	20231229	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	-37	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
10	20231228	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	6011150	128	10.81	46650	47150	46650	60600	32700	46650	46962.11	3.17	0	-72	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76846	N	N	1	N	00	N
11	20231228	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	200	2	0.43	3092900	66	5.57	46650	47150	46650	60600	32700	46650	46862.12	3.17	0	-32	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1136	5.20	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.63	45700	20231204	2.52	230000	-79.63	20230523	45700	2.52	20231204	230000	-79.63	20230523	45700	2.52	20231204	0.00	N	004890	5000	121 억		76846	N	N	0	N	00	N
12	20231228	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	350	2	0.75	2153850	46	3.89	46650	47150	46650	60600	32700	46650	46822.83	3.17	0	-23	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1140	5.22	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.57	45700	20231204	2.84	230000	-79.57	20230523	45700	2.84	20231204	230000	-79.57	20230523	45700	2.84	20231204	0.00	N	004890	5000	121 억		76846	N	N	0	N	00	N
13	20231228	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46900	250	2	0.54	1684600	36	3.04	46650	47150	46650	60600	32700	46650	46794.44	3.17	0	-17	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1137	5.21	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.61	45700	20231204	2.63	230000	-79.61	20230523	45700	2.63	20231204	230000	-79.61	20230523	45700	2.63	20231204	0.00	N	004890	5000	121 억		76846	N	N	0	N	00	N
14	20231228	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46750	100	2	0.21	1403200	30	2.53	46650	47150	46650	60600	32700	46650	46773.33	3.17	0	-11	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1134	5.19	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.67	45700	20231204	2.30	230000	-79.67	20230523	45700	2.30	20231204	230000	-79.67	20230523	45700	2.30	20231204	0.00	N	004890	5000	121 억		76846	N	N	0	N	00	N
15	20231228	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	300	2	0.64	1122450	24	2.03	46650	47150	46650	60600	32700	46650	46768.75	3.17	0	-7	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1139	5.21	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.59	45700	20231204	2.74	230000	-79.59	20230523	45700	2.74	20231204	230000	-79.59	20230523	45700	2.74	20231204	0.00	N	004890	5000	121 억		76846	N	N	0	N	00	N
16	20231228	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	450	2	0.96	748150	16	1.35	46650	47150	46650	60600	32700	46650	46759.38	3.17	0	-4	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1142	5.23	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76846	N	N	0	N	00	N
17	20231228	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	186600	4	0.34	46650	46650	46650	60600	32700	46650	46650.00	3.17	0	2	47050	46850	46750	46550	46450	46800	46500	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		76846	N	N	0	N	00	N
18	20231227	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	-1000	5	-2.10	55351200	1184	155.38	46950	46950	46650	61900	33400	47650	46749.32	3.18	0	-268	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1131	5.18	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
19	20231227	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	-850	5	-1.78	40466650	865	113.52	46950	46950	46650	61900	33400	47650	46782.25	3.18	0	-143	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1135	5.20	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.65	45700	20231204	2.41	230000	-79.65	20230523	45700	2.41	20231204	230000	-79.65	20230523	45700	2.41	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
20	20231227	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	-850	5	-1.78	38692100	827	108.53	46950	46950	46650	61900	33400	47650	46786.09	3.18	0	-137	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1135	5.20	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.65	45700	20231204	2.41	230000	-79.65	20230523	45700	2.41	20231204	230000	-79.65	20230523	45700	2.41	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
21	20231227	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-950	5	-1.99	36447250	779	102.23	46950	46950	46650	61900	33400	47650	46787.23	3.18	0	-124	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1133	5.18	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
22	20231227	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-950	5	-1.99	35093450	750	98.43	46950	46950	46650	61900	33400	47650	46791.27	3.18	0	-121	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1133	5.18	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
23	20231227	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-800	5	-1.68	31449200	672	88.19	46950	46950	46650	61900	33400	47650	46799.40	3.18	0	-68	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1136	5.20	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.63	45700	20231204	2.52	230000	-79.63	20230523	45700	2.52	20231204	230000	-79.63	20230523	45700	2.52	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
24	20231227	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-950	5	-1.99	28690700	613	80.45	46950	46950	46700	61900	33400	47650	46803.75	3.18	0	-70	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1133	5.18	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
25	20231227	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-800	5	-1.68	4223300	90	11.81	46950	46950	46850	61900	33400	47650	46925.56	3.18	0	-12	47816	47732	47566	47482	47316	47775	47525	121	14250	5000	32400	50	1	2425215	1136	5.20	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.63	45700	20231204	2.52	230000	-79.63	20230523	45700	2.52	20231204	230000	-79.63	20230523	45700	2.52	20231204	0.00	N	004890	5000	121 억		77133	N	N	0	N	00	N
26	20231226	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47650	150	2	0.32	33124200	697	48.81	47500	47650	47400	61700	33250	47500	47518.32	3.18	0	-34	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1156	5.29	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.28	45700	20231204	4.27	230000	-79.28	20230523	45700	4.27	20231204	230000	-79.28	20230523	45700	4.27	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
27	20231226	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47450	-50	5	-0.11	25368500	534	37.39	47500	47550	47400	61700	33250	47500	47506.57	3.18	0	-25	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1151	5.27	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.37	45700	20231204	3.83	230000	-79.37	20230523	45700	3.83	20231204	230000	-79.37	20230523	45700	3.83	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
28	20231226	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47500	0	3	0.00	19286400	406	28.43	47500	47550	47400	61700	33250	47500	47503.46	3.18	0	-28	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1152	5.27	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.35	45700	20231204	3.94	230000	-79.35	20230523	45700	3.94	20231204	230000	-79.35	20230523	45700	3.94	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
29	20231226	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47500	0	3	0.00	12347500	260	18.21	47500	47550	47400	61700	33250	47500	47490.35	3.18	0	8	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1152	5.27	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.35	45700	20231204	3.94	230000	-79.35	20230523	45700	3.94	20231204	230000	-79.35	20230523	45700	3.94	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
30	20231226	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47450	-50	5	-0.11	6885900	145	10.15	47500	47550	47400	61700	33250	47500	47488.89	3.18	0	-12	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1151	5.27	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.37	45700	20231204	3.83	230000	-79.37	20230523	45700	3.83	20231204	230000	-79.37	20230523	45700	3.83	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
31	20231226	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47500	0	3	0.00	4608500	97	6.79	47500	47550	47400	61700	33250	47500	47510.42	3.18	0	-8	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1152	5.27	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.35	45700	20231204	3.94	230000	-79.35	20230523	45700	3.94	20231204	230000	-79.35	20230523	45700	3.94	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
32	20231226	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47500	0	3	0.00	1282100	27	1.89	47500	47500	47400	61700	33250	47500	47484.62	3.18	0	0	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1152	5.27	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.35	45700	20231204	3.94	230000	-79.35	20230523	45700	3.94	20231204	230000	-79.35	20230523	45700	3.94	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
33	20231226	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47500	0	3	0.00	665000	14	0.98	47500	47500	47500	61700	33250	47500	47500.00	3.18	0	0	48433	47966	47483	47016	46533	48200	47250	121	14200	5000	32300	50	1	2425215	1152	5.27	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.35	45700	20231204	3.94	230000	-79.35	20230523	45700	3.94	20231204	230000	-79.35	20230523	45700	3.94	20231204	0.00	N	004890	5000	121 억		77205	N	N	0	N	00	N
34	20231222	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47500	350	2	0.74	67512750	1428	67.94	47250	47950	47000	61200	33050	47150	47276.27	3.18	0	24	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1152	5.27	0.27	12	0.06	9007.00	178249.00	230000	20230523	-79.35	45700	20231204	3.94	230000	-79.35	20230523	45700	3.94	20231204	230000	-79.35	20230523	45700	3.94	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
35	20231222	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-50	5	-0.11	39194400	832	39.58	47250	47250	47000	61200	33050	47150	47108.65	3.18	0	6	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1142	5.23	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
36	20231222	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47250	100	2	0.21	33916900	720	34.25	47250	47250	47000	61200	33050	47150	47106.81	3.18	0	-3	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1146	5.25	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.46	45700	20231204	3.39	230000	-79.46	20230523	45700	3.39	20231204	230000	-79.46	20230523	45700	3.39	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
37	20231222	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	20715100	440	20.93	47250	47250	47000	61200	33050	47150	47079.77	3.18	0	27	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1143	5.23	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.50	45700	20231204	3.17	230000	-79.50	20230523	45700	3.17	20231204	230000	-79.50	20230523	45700	3.17	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
38	20231222	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	19537100	415	19.74	47250	47250	47000	61200	33050	47150	47077.35	3.18	0	20	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1143	5.23	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.50	45700	20231204	3.17	230000	-79.50	20230523	45700	3.17	20231204	230000	-79.50	20230523	45700	3.17	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
39	20231222	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-50	5	-0.11	17464050	371	17.65	47250	47250	47000	61200	33050	47150	47072.91	3.18	0	16	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1142	5.23	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
40	20231222	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	50	2	0.11	5879400	125	5.95	47250	47250	47000	61200	33050	47150	47035.20	3.18	0	-18	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1145	5.24	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
41	20231222	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47250	100	2	0.21	47250	1	0.05	47250	47250	47250	61200	33050	47150	47250.00	3.18	0	0	47416	47282	47116	46982	46816	47200	46900	121	14050	5000	32060	50	1	2425215	1146	5.25	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.46	45700	20231204	3.39	230000	-79.46	20230523	45700	3.39	20231204	230000	-79.46	20230523	45700	3.39	20231204	0.00	N	004890	5000	121 억		77223	N	N	0	N	00	N
42	20231221	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	-50	5	-0.11	97369800	2071	169.34	47250	47250	46950	61300	33050	47200	47015.84	3.19	0	-126	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1143	5.23	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.50	45700	20231204	3.17	230000	-79.50	20230523	45700	3.17	20231204	230000	-79.50	20230523	45700	3.17	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
43	20231221	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	-200	5	-0.42	91240300	1941	158.71	47250	47250	46950	61300	33050	47200	47006.85	3.19	0	-109	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1140	5.22	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.57	45700	20231204	2.84	230000	-79.57	20230523	45700	2.84	20231204	230000	-79.57	20230523	45700	2.84	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
44	20231221	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47050	-150	5	-0.32	23084550	491	40.15	47250	47250	46950	61300	33050	47200	47015.38	3.19	0	-55	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1141	5.22	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.54	45700	20231204	2.95	230000	-79.54	20230523	45700	2.95	20231204	230000	-79.54	20230523	45700	2.95	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
45	20231221	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	0	3	0.00	20734300	441	36.06	47250	47250	46950	61300	33050	47200	47016.55	3.19	0	-52	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1145	5.24	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
46	20231221	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-100	5	-0.21	18616050	396	32.38	47250	47250	46950	61300	33050	47200	47010.23	3.19	0	-50	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1142	5.23	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
47	20231221	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47050	-150	5	-0.32	18004050	383	31.32	47250	47250	46950	61300	33050	47200	47007.96	3.19	0	-49	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1141	5.22	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.54	45700	20231204	2.95	230000	-79.54	20230523	45700	2.95	20231204	230000	-79.54	20230523	45700	2.95	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
48	20231221	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-100	5	-0.21	17109500	364	29.76	47250	47250	46950	61300	33050	47200	47004.12	3.19	0	-47	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1142	5.23	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
49	20231221	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-100	5	-0.21	566850	12	0.98	47250	47250	47100	61300	33050	47200	47237.50	3.19	0	-1	47466	47332	47066	46932	46666	47400	47000	121	14100	5000	32090	50	1	2425215	1142	5.23	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77334	N	N	0	N	00	N
50	20231220	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	250	2	0.53	57407200	1222	133.84	46950	47200	46800	61000	32900	46950	46978.07	3.20	0	-108	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1145	5.24	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
51	20231220	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	250	2	0.53	55006150	1171	128.26	46950	47200	46800	61000	32900	46950	46973.65	3.20	0	-107	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1145	5.24	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
52	20231220	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	200	2	0.43	24663400	525	57.50	46950	47150	46850	61000	32900	46950	46977.90	3.20	0	-57	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1143	5.23	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.50	45700	20231204	3.17	230000	-79.50	20230523	45700	3.17	20231204	230000	-79.50	20230523	45700	3.17	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
53	20231220	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47050	100	2	0.21	17036050	363	39.76	46950	47150	46850	61000	32900	46950	46931.27	3.20	0	-34	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1141	5.22	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.54	45700	20231204	2.95	230000	-79.54	20230523	45700	2.95	20231204	230000	-79.54	20230523	45700	2.95	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
54	20231220	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	50	2	0.11	11821350	252	27.60	46950	47150	46850	61000	32900	46950	46910.12	3.20	0	-35	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1140	5.22	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.57	45700	20231204	2.84	230000	-79.57	20230523	45700	2.84	20231204	230000	-79.57	20230523	45700	2.84	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
55	20231220	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	0	3	0.00	9004350	192	21.03	46950	47150	46850	61000	32900	46950	46897.66	3.20	0	-24	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1139	5.21	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.59	45700	20231204	2.74	230000	-79.59	20230523	45700	2.74	20231204	230000	-79.59	20230523	45700	2.74	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
56	20231220	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	150	2	0.32	6422150	137	15.01	46950	47150	46850	61000	32900	46950	46877.01	3.20	0	-6	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
57	20231220	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	0	3	0.00	328650	7	0.77	46950	46950	46950	61000	32900	46950	46950.00	3.20	0	-5	47483	47216	47033	46766	46583	47350	46900	121	14050	5000	31920	50	1	2425215	1139	5.21	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.59	45700	20231204	2.74	230000	-79.59	20230523	45700	2.74	20231204	230000	-79.59	20230523	45700	2.74	20231204	0.00	N	004890	5000	121 억		77493	N	N	0	N	00	N
58	20231219	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-150	5	-0.32	42884450	912	79.65	46850	47300	46850	61200	33000	47100	47022.42	3.20	0	-210	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1139	5.21	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.59	45700	20231204	2.74	230000	-79.59	20230523	45700	2.74	20231204	230000	-79.59	20230523	45700	2.74	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
59	20231219	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	0	3	0.00	32687200	695	60.70	46850	47300	46850	61200	33000	47100	47031.94	3.20	0	-110	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1142	5.23	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
60	20231219	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	0	3	0.00	25760100	548	47.86	46850	47300	46850	61200	33000	47100	47007.48	3.20	0	-81	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1142	5.23	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
61	20231219	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-150	5	-0.32	16678700	355	31.00	46850	47300	46850	61200	33000	47100	46982.25	3.20	0	-58	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1139	5.21	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.59	45700	20231204	2.74	230000	-79.59	20230523	45700	2.74	20231204	230000	-79.59	20230523	45700	2.74	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
62	20231219	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	-100	5	-0.21	14843350	316	27.60	46850	47300	46850	61200	33000	47100	46972.63	3.20	0	-47	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1140	5.22	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.57	45700	20231204	2.84	230000	-79.57	20230523	45700	2.84	20231204	230000	-79.57	20230523	45700	2.84	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
63	20231219	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47300	200	2	0.42	6809150	145	12.66	46850	47300	46850	61200	33000	47100	46959.66	3.20	0	-30	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1147	5.25	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.43	45700	20231204	3.50	230000	-79.43	20230523	45700	3.50	20231204	230000	-79.43	20230523	45700	3.50	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
64	20231219	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	-100	5	-0.21	3846750	82	7.16	46850	47000	46850	61200	33000	47100	46911.59	3.20	0	-16	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1140	5.22	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.57	45700	20231204	2.84	230000	-79.57	20230523	45700	2.84	20231204	230000	-79.57	20230523	45700	2.84	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
65	20231219	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-250	5	-0.53	1171250	25	2.18	46850	46850	46850	61200	33000	47100	46850.00	3.20	0	0	47466	47282	47116	46932	46766	47200	46850	121	14100	5000	32020	50	1	2425215	1136	5.20	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.63	45700	20231204	2.52	230000	-79.63	20230523	45700	2.52	20231204	230000	-79.63	20230523	45700	2.52	20231204	0.00	N	004890	5000	121 억		77620	N	N	0	N	00	N
66	20231218	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-200	5	-0.42	53885950	1145	74.01	47300	47300	46950	61400	33150	47300	47061.97	3.21	0	-203	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1142	5.23	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
67	20231218	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	-300	5	-0.63	44485900	945	61.09	47300	47300	47000	61400	33150	47300	47075.03	3.21	0	-184	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1140	5.22	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.57	45700	20231204	2.84	230000	-79.57	20230523	45700	2.84	20231204	230000	-79.57	20230523	45700	2.84	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
68	20231218	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	-100	5	-0.21	33763450	717	46.35	47300	47300	47000	61400	33150	47300	47089.89	3.21	0	-114	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1145	5.24	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
69	20231218	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	-300	5	-0.63	27693100	588	38.01	47300	47300	47000	61400	33150	47300	47097.11	3.21	0	-103	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1140	5.22	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.57	45700	20231204	2.84	230000	-79.57	20230523	45700	2.84	20231204	230000	-79.57	20230523	45700	2.84	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
70	20231218	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-200	5	-0.42	12529750	266	17.19	47300	47300	47050	61400	33150	47300	47104.32	3.21	0	-59	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
71	20231218	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	-200	5	-0.42	10645950	226	14.61	47300	47300	47050	61400	33150	47300	47105.97	3.21	0	-21	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1142	5.23	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	230000	-79.52	20230523	45700	3.06	20231204	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
72	20231218	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47250	-50	5	-0.11	7254450	154	9.95	47300	47300	47050	61400	33150	47300	47106.82	3.21	0	0	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1146	5.25	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.46	45700	20231204	3.39	230000	-79.46	20230523	45700	3.39	20231204	230000	-79.46	20230523	45700	3.39	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
73	20231218	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47300	0	3	0.00	0	0	0.00	0	0	0	61400	33150	47300	0.00	3.21	0	0	47900	47600	47150	46850	46400	47375	46625	121	14100	5000	32160	50	1	2425215	1147	5.25	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.43	45700	20231204	3.50	230000	-79.43	20230523	45700	3.50	20231204	230000	-79.43	20230523	45700	3.50	20231204	0.00	N	004890	5000	121 억		77827	N	N	0	N	00	N
74	20231215	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47300	-50	5	-0.11	73220800	1547	162.33	47350	47450	46700	61500	33150	47350	47330.83	3.18	0	-396	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1147	5.25	0.27	12	0.06	9007.00	178249.00	230000	20230523	-79.43	45700	20231204	3.50	230000	-79.43	20230523	45700	3.50	20231204	230000	-79.43	20230523	45700	3.50	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
75	20231215	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	-150	5	-0.32	68051900	1438	150.89	47350	47450	46700	61500	33150	47350	47323.99	3.18	0	-350	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1145	5.24	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
76	20231215	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47300	-50	5	-0.11	50136700	1059	111.12	47350	47450	46700	61500	33150	47350	47343.44	3.18	0	-293	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1147	5.25	0.27	12	0.04	9007.00	178249.00	230000	20230523	-79.43	45700	20231204	3.50	230000	-79.43	20230523	45700	3.50	20231204	230000	-79.43	20230523	45700	3.50	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
77	20231215	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	33448850	707	74.19	47350	47450	46700	61500	33150	47350	47310.96	3.18	0	-207	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
78	20231215	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	29804800	630	66.11	47350	47450	46700	61500	33150	47350	47309.21	3.18	0	-170	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.03	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
79	20231215	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47400	50	2	0.11	18958250	400	41.97	47350	47450	47300	61500	33150	47350	47395.62	3.18	0	-101	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1150	5.26	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.39	45700	20231204	3.72	230000	-79.39	20230523	45700	3.72	20231204	230000	-79.39	20230523	45700	3.72	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
80	20231215	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47400	50	2	0.11	8480100	179	18.78	47350	47400	47350	61500	33150	47350	47374.86	3.18	0	-30	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1150	5.26	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.39	45700	20231204	3.72	230000	-79.39	20230523	45700	3.72	20231204	230000	-79.39	20230523	45700	3.72	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
81	20231215	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	378800	8	0.84	47350	47350	47350	61500	33150	47350	47350.00	3.18	0	-8	47783	47566	47233	47016	46683	47400	46850	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77229	N	N	0	N	00	N
82	20231214	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	45063000	953	18.95	47450	47450	46900	61500	33150	47350	47285.41	3.19	0	-269	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.04	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
83	20231214	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	-200	5	-0.42	30962600	654	13.00	47450	47450	47050	61500	33150	47350	47343.43	3.19	0	-183	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1143	5.23	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.50	45700	20231204	3.17	230000	-79.50	20230523	45700	3.17	20231204	230000	-79.50	20230523	45700	3.17	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
84	20231214	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	-150	5	-0.32	27945350	590	11.73	47450	47450	47200	61500	33150	47350	47365.00	3.19	0	-121	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1145	5.24	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
85	20231214	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	20235150	427	8.49	47450	47450	47300	61500	33150	47350	47389.11	3.19	0	-110	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
86	20231214	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	19903800	420	8.35	47450	47450	47350	61500	33150	47350	47390.00	3.19	0	-112	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
87	20231214	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	6018200	127	2.53	47450	47450	47350	61500	33150	47350	47387.40	3.19	0	-44	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.01	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
88	20231214	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	0	3	0.00	3555900	75	1.49	47450	47450	47350	61500	33150	47350	47412.00	3.19	0	-17	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1148	5.26	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
89	20231214	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47400	50	2	0.11	853650	18	0.36	47450	47450	47350	61500	33150	47350	47425.00	3.19	0	-5	48183	47766	46983	46566	45783	47975	46775	121	14150	5000	32190	50	1	2425215	1150	5.26	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.39	45700	20231204	3.72	230000	-79.39	20230523	45700	3.72	20231204	230000	-79.39	20230523	45700	3.72	20231204	0.00	N	004890	5000	121 억		77473	N	N	0	N	00	N
90	20231213	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47350	700	2	1.50	235712500	5028	413.49	46650	47400	46200	60600	32700	46650	46879.97	3.17	0	-60	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1148	5.26	0.27	12	0.21	9007.00	178249.00	230000	20230523	-79.41	45700	20231204	3.61	230000	-79.41	20230523	45700	3.61	20231204	230000	-79.41	20230523	45700	3.61	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
91	20231213	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47200	550	2	1.18	227717750	4859	399.59	46650	47400	46200	60600	32700	46650	46865.15	3.17	0	-45	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1145	5.24	0.26	12	0.20	9007.00	178249.00	230000	20230523	-79.48	45700	20231204	3.28	230000	-79.48	20230523	45700	3.28	20231204	230000	-79.48	20230523	45700	3.28	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
92	20231213	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47400	750	2	1.61	212190950	4531	372.62	46650	47400	46200	60600	32700	46650	46830.93	3.17	0	-77	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1150	5.26	0.27	12	0.19	9007.00	178249.00	230000	20230523	-79.39	45700	20231204	3.72	230000	-79.39	20230523	45700	3.72	20231204	230000	-79.39	20230523	45700	3.72	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
93	20231213	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	50	2	0.11	163693150	3499	287.75	46650	46950	46200	60600	32700	46650	46782.84	3.17	0	-126	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1133	5.18	0.26	12	0.14	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
94	20231213	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	150	2	0.32	65253700	1397	114.88	46650	46950	46200	60600	32700	46650	46709.88	3.17	0	-101	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1135	5.20	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.65	45700	20231204	2.41	230000	-79.65	20230523	45700	2.41	20231204	230000	-79.65	20230523	45700	2.41	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
95	20231213	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	150	2	0.32	57852050	1239	101.89	46650	46800	46200	60600	32700	46650	46692.53	3.17	0	-66	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1135	5.20	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.65	45700	20231204	2.41	230000	-79.65	20230523	45700	2.41	20231204	230000	-79.65	20230523	45700	2.41	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
96	20231213	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-450	5	-0.96	32185850	690	56.74	46650	46800	46200	60600	32700	46650	46646.16	3.17	0	-63	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1120	5.13	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.91	45700	20231204	1.09	230000	-79.91	20230523	45700	1.09	20231204	230000	-79.91	20230523	45700	1.09	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
97	20231213	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	559800	12	0.99	46650	46650	46650	60600	32700	46650	46650.00	3.17	0	-1	46983	46816	46483	46316	45983	46900	46400	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		76791	N	N	0	N	00	N
98	20231212	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	56516050	1215	50.94	46650	46650	46150	60600	32700	46650	46515.27	3.17	0	-128	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
99	20231212	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	-100	5	-0.21	43744250	941	39.45	46650	46650	46150	60600	32700	46650	46486.98	3.17	0	-101	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1129	5.17	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	230000	-79.76	20230523	45700	1.86	20231204	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
100	20231212	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-150	5	-0.32	39136250	842	35.30	46650	46650	46150	60600	32700	46650	46480.11	3.17	0	-49	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1128	5.16	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
101	20231212	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-150	5	-0.32	35043450	754	31.61	46650	46650	46150	60600	32700	46650	46476.72	3.17	0	-26	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1128	5.16	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
102	20231212	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-150	5	-0.32	34531950	743	31.15	46650	46650	46150	60600	32700	46650	46476.38	3.17	0	-26	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1128	5.16	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
103	20231212	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-150	5	-0.32	33694350	725	30.40	46650	46650	46150	60600	32700	46650	46474.97	3.17	0	-25	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1128	5.16	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
104	20231212	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	23371500	503	21.09	46650	46650	46150	60600	32700	46650	46464.21	3.17	0	-23	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
105	20231212	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-150	5	-0.32	325800	7	0.29	46650	46650	46500	60600	32700	46650	46542.86	3.17	0	-5	47083	46866	46483	46266	45883	46950	46350	121	13950	5000	31720	50	1	2425215	1128	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		76888	N	N	0	N	00	N
106	20231211	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	110830400	2384	355.29	46650	46700	46100	60600	32700	46650	46489.26	3.23	103	-1231	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.10	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
107	20231211	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	105420950	2268	338.00	46650	46700	46100	60600	32700	46650	46481.90	3.23	103	-1219	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
108	20231211	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	-550	5	-1.18	37306650	807	120.27	46650	46700	46100	60600	32700	46650	46228.81	3.23	103	-254	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1118	5.12	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.96	45700	20231204	0.88	230000	-79.96	20230523	45700	0.88	20231204	230000	-79.96	20230523	45700	0.88	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
109	20231211	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-450	5	-0.96	24101900	521	77.65	46650	46700	46100	60600	32700	46650	46260.84	3.23	103	-173	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1120	5.13	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.91	45700	20231204	1.09	230000	-79.91	20230523	45700	1.09	20231204	230000	-79.91	20230523	45700	1.09	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
110	20231211	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-450	5	-0.96	8259800	178	26.53	46650	46700	46200	60600	32700	46650	46403.37	3.23	103	-68	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1120	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.91	45700	20231204	1.09	230000	-79.91	20230523	45700	1.09	20231204	230000	-79.91	20230523	45700	1.09	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
111	20231211	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-200	5	-0.43	3212500	69	10.28	46650	46700	46350	60600	32700	46650	46557.97	3.23	103	-31	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1127	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.80	45700	20231204	1.64	230000	-79.80	20230523	45700	1.64	20231204	230000	-79.80	20230523	45700	1.64	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
112	20231211	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	-50	5	-0.11	1632500	35	5.22	46650	46700	46600	60600	32700	46650	46642.86	3.23	103	-23	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1130	5.17	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.74	45700	20231204	1.97	230000	-79.74	20230523	45700	1.97	20231204	230000	-79.74	20230523	45700	1.97	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
113	20231211	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	-50	5	-0.11	746350	16	2.38	46650	46650	46600	60600	32700	46650	46646.88	3.23	103	-15	47016	46832	46566	46382	46116	46925	46475	121	13950	5000	31720	50	1	2425215	1130	5.17	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.74	45700	20231204	1.97	230000	-79.74	20230523	45700	1.97	20231204	230000	-79.74	20230523	45700	1.97	20231204	0.00	N	004890	5000	121 억		78222	N	N	0	N	00	N
114	20231208	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	27402850	589	19.37	46500	46750	46300	60600	32700	46650	46524.36	3.23	0	-92	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
115	20231208	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	24841800	534	17.56	46500	46750	46300	60600	32700	46650	46520.22	3.23	0	-64	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
116	20231208	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-250	5	-0.54	21035300	452	14.86	46500	46750	46300	60600	32700	46650	46538.27	3.23	0	-28	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1125	5.15	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.83	45700	20231204	1.53	230000	-79.83	20230523	45700	1.53	20231204	230000	-79.83	20230523	45700	1.53	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
117	20231208	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-150	5	-0.32	19272400	414	13.61	46500	46750	46500	60600	32700	46650	46551.69	3.23	0	-37	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1128	5.16	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
118	20231208	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	0	3	0.00	18714250	402	13.22	46500	46750	46500	60600	32700	46650	46552.86	3.23	0	-27	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1131	5.18	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
119	20231208	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	50	2	0.11	5450200	117	3.85	46500	46750	46500	60600	32700	46650	46582.91	3.23	0	-26	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1133	5.18	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
120	20231208	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	50	2	0.11	5403500	116	3.81	46500	46750	46500	60600	32700	46650	46581.90	3.23	0	-26	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1133	5.18	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
121	20231208	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-150	5	-0.32	2139000	46	1.51	46500	46500	46500	60600	32700	46650	46500.00	3.23	0	-2	46983	46816	46533	46366	46083	46900	46450	121	13950	5000	31720	50	1	2425215	1128	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		78222	N	N	1	N	00	N
122	20231207	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	100	2	0.21	141570600	3040	224.85	46500	46700	46250	60500	32600	46550	46569.28	3.17	0	327	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1131	5.18	0.26	12	0.13	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	230000	-79.72	20230523	45700	2.08	20231204	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		76795	N	N	1	N	00	N
123	20231207	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	0	3	0.00	131878900	2832	209.47	46500	46700	46250	60500	32600	46550	46567.41	3.17	0	374	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1129	5.17	0.26	12	0.12	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	230000	-79.76	20230523	45700	1.86	20231204	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76795	N	N	2	N	00	N
124	20231207	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	150	2	0.32	91086800	1956	144.67	46500	46700	46250	60500	32600	46550	46567.89	3.17	0	156	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1133	5.18	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		76795	N	N	2	N	00	N
125	20231207	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	150	2	0.32	87120350	1871	138.39	46500	46700	46250	60500	32600	46550	46563.52	3.17	0	148	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1133	5.18	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	230000	-79.70	20230523	45700	2.19	20231204	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		76795	N	N	2	N	00	N
126	20231207	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-150	5	-0.32	72797900	1564	115.68	46500	46700	46250	60500	32600	46550	46545.97	3.17	0	-89	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1125	5.15	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.83	45700	20231204	1.53	230000	-79.83	20230523	45700	1.53	20231204	230000	-79.83	20230523	45700	1.53	20231204	0.00	N	004890	5000	121 억		76795	N	N	2	N	00	N
127	20231207	110149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	50	2	0.11	63097750	1355	100.22	46500	46700	46250	60500	32600	46550	46566.61	3.17	0	-86	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1130	5.17	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.74	45700	20231204	1.97	230000	-79.74	20230523	45700	1.97	20231204	230000	-79.74	20230523	45700	1.97	20231204	0.00	N	004890	5000	121 억		76795	N	N	2	N	00	N
128	20231207	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	-250	5	-0.54	11607050	250	18.49	46500	46550	46250	60500	32600	46550	46428.20	3.17	0	-20	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1123	5.14	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.87	45700	20231204	1.31	230000	-79.87	20230523	45700	1.31	20231204	230000	-79.87	20230523	45700	1.31	20231204	0.00	N	004890	5000	121 억		76795	N	N	2	N	00	N
129	20231207	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	0	3	0.00	0	0	0.00	0	0	0	60500	32600	46550	0.00	3.17	0	0	47116	46832	46316	46032	45516	46975	46175	121	13950	5000	31650	50	1	2425215	1129	5.17	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	230000	-79.76	20230523	45700	1.86	20231204	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76795	N	N	2	N	00	N
130	20231206	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	650	2	1.42	62456350	1351	186.09	46250	46600	45800	59600	32150	45900	46229.72	3.15	0	-15	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1129	5.17	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	230000	-79.76	20230523	45700	1.86	20231204	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76384	N	N	2	N	00	N
131	20231206	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	600	2	1.31	50317300	1090	150.14	46250	46600	45800	59600	32150	45900	46162.66	3.15	0	-17	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1128	5.16	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	230000	-79.78	20230523	45700	1.75	20231204	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		76384	N	N	0	N	00	N
132	20231206	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	350	2	0.76	32477400	705	97.11	46250	46300	45800	59600	32150	45900	46067.23	3.15	0	-3	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1122	5.13	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.89	45700	20231204	1.20	230000	-79.89	20230523	45700	1.20	20231204	230000	-79.89	20230523	45700	1.20	20231204	0.00	N	004890	5000	121 억		76384	N	N	0	N	00	N
133	20231206	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	200	2	0.44	19158650	417	57.44	46250	46250	45800	59600	32150	45900	45944.00	3.15	0	18	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1118	5.12	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.96	45700	20231204	0.88	230000	-79.96	20230523	45700	0.88	20231204	230000	-79.96	20230523	45700	0.88	20231204	0.00	N	004890	5000	121 억		76384	N	N	0	N	00	N
134	20231206	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	0	3	0.00	10837850	236	32.51	46250	46250	45800	59600	32150	45900	45923.09	3.15	0	-70	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1113	5.10	0.26	12	0.01	9007.00	178249.00	230000	20230523	-80.04	45700	20231204	0.44	230000	-80.04	20230523	45700	0.44	20231204	230000	-80.04	20230523	45700	0.44	20231204	0.00	N	004890	5000	121 억		76384	N	N	0	N	00	N
135	20231206	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	150	2	0.33	10424400	227	31.27	46250	46250	45800	59600	32150	45900	45922.47	3.15	0	-70	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1117	5.11	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.98	45700	20231204	0.77	230000	-79.98	20230523	45700	0.77	20231204	230000	-79.98	20230523	45700	0.77	20231204	0.00	N	004890	5000	121 억		76384	N	N	0	N	00	N
136	20231206	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45850	-50	5	-0.11	3483200	76	10.47	46250	46250	45800	59600	32150	45900	45831.58	3.15	0	-8	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1112	5.09	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.07	45700	20231204	0.33	230000	-80.07	20230523	45700	0.33	20231204	230000	-80.07	20230523	45700	0.33	20231204	0.00	N	004890	5000	121 억		76384	N	N	0	N	00	N
137	20231206	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	350	2	0.76	46250	1	0.14	46250	46250	46250	59600	32150	45900	46250.00	3.15	0	0	46266	46082	45966	45782	45666	46025	45725	121	13700	5000	31210	50	1	2425215	1122	5.13	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.89	45700	20231204	1.20	230000	-79.89	20230523	45700	1.20	20231204	230000	-79.89	20230523	45700	1.20	20231204	0.00	N	004890	5000	121 억		76384	N	N	0	N	00	N
138	20231205	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	-200	5	-0.43	33308350	725	37.90	46150	46150	45850	59900	32300	46100	45942.55	3.16	0	-172	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1113	5.10	0.26	12	0.03	9007.00	178249.00	230000	20230523	-80.04	45700	20231204	0.44	230000	-80.04	20230523	45700	0.44	20231204	230000	-80.04	20230523	45700	0.44	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
139	20231205	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	-200	5	-0.43	26793800	583	30.48	46150	46150	45850	59900	32300	46100	45958.49	3.16	0	-155	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1113	5.10	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.04	45700	20231204	0.44	230000	-80.04	20230523	45700	0.44	20231204	230000	-80.04	20230523	45700	0.44	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
140	20231205	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	-100	5	-0.22	19538000	425	22.22	46150	46150	45850	59900	32300	46100	45971.76	3.16	0	-60	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1116	5.11	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.00	45700	20231204	0.66	230000	-80.00	20230523	45700	0.66	20231204	230000	-80.00	20230523	45700	0.66	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
141	20231205	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45950	-150	5	-0.33	17424250	379	19.81	46150	46150	45850	59900	32300	46100	45974.27	3.16	0	-59	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1114	5.10	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.02	45700	20231204	0.55	230000	-80.02	20230523	45700	0.55	20231204	230000	-80.02	20230523	45700	0.55	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
142	20231205	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	-100	5	-0.22	10715650	233	12.18	46150	46150	45850	59900	32300	46100	45989.91	3.16	0	-57	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1116	5.11	0.26	12	0.01	9007.00	178249.00	230000	20230523	-80.00	45700	20231204	0.66	230000	-80.00	20230523	45700	0.66	20231204	230000	-80.00	20230523	45700	0.66	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
143	20231205	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	-50	5	-0.11	3494300	76	3.97	46150	46150	45850	59900	32300	46100	45977.63	3.16	0	-31	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1117	5.11	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.98	45700	20231204	0.77	230000	-79.98	20230523	45700	0.77	20231204	230000	-79.98	20230523	45700	0.77	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
144	20231205	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	0	3	0.00	1607550	35	1.83	46150	46150	45850	59900	32300	46100	45930.00	3.16	0	-10	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1118	5.12	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.96	45700	20231204	0.88	230000	-79.96	20230523	45700	0.88	20231204	230000	-79.96	20230523	45700	0.88	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
145	20231205	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	0	3	0.00	138350	3	0.16	46150	46150	46100	59900	32300	46100	46116.67	3.16	0	-1	46633	46366	46033	45766	45433	46200	45600	121	13800	5000	31340	50	1	2425215	1118	5.12	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.96	45700	20231204	0.88	230000	-79.96	20230523	45700	0.88	20231204	230000	-79.96	20230523	45700	0.88	20231204	0.00	N	004890	5000	121 억		76557	N	N	1	N	00	N
146	20231204	160152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46100	-50	5	-0.11	87183200	1903	193.00	46300	46300	45700	59900	32350	46150	45813.56	3.16	0	-192	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	50	1	2425215	1118	5.12	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.96	45700	20231204	0.88	230000	-79.96	20230523	45700	0.88	20231204	230000	-79.96	20230523	45700	0.88	20231204	0.00	N	004890	5000	121 억		76749	N	N	1	N	00	N
147	20231204	150152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45800	-350	5	-0.76	85848000	1874	190.06	46300	46300	45700	59900	32350	46150	45810.03	3.16	0	-183	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	50	1	2425215	1111	5.08	0.26	12	0.08	9007.00	178249.00	230000	20230523	-80.09	45700	20231204	0.22	230000	-80.09	20230523	45700	0.22	20231204	230000	-80.09	20230523	45700	0.22	20231204	0.00	N	004890	5000	121 억		76749	N	N	0	N	00	N
148	20231204	140151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45850	-300	5	-0.65	72269650	1578	160.04	46300	46300	45700	59900	32350	46150	45798.26	3.16	0	-123	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	50	1	2425215	1112	5.09	0.26	12	0.07	9007.00	178249.00	230000	20230523	-80.07	45700	20231204	0.33	230000	-80.07	20230523	45700	0.33	20231204	230000	-80.07	20230523	45700	0.33	20231204	0.00	N	004890	5000	121 억		76749	N	N	0	N	00	N
149	20231204	130151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	-350	5	-0.76	39748550	867	87.93	46300	46300	45800	59900	32350	46150	45846.08	3.16	0	-115	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	50	1	2425215	1111	5.08	0.26	12	0.04	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		76749	N	N	0	N	00	N
150	20231204	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	-350	5	-0.76	23114550	504	51.12	46300	46300	45800	59900	32350	46150	45862.20	3.16	0	-88	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	50	1	2425215	1111	5.08	0.26	12	0.02	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		76749	N	N	0	N	00	N
151	20231204	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	-350	5	-0.76	20455450	446	45.23	46300	46300	45800	59900	32350	46150	45864.24	3.16	0	-58	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	50	1	2425215	1111	5.08	0.26	12	0.02	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		76749	N	N	0	N	00	N
152	20231204	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	-150	5	-0.33	4323200	94	9.53	46300	46300	45900	59900	32350	46150	45991.49	3.16	0	-41	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	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		76749	N	N	0	N	00	N
153	20231204	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	0	3	0.00	738950	16	1.62	46300	46300	46150	59900	32350	46150	46184.38	3.16	0	-14	46516	46332	46166	45982	45816	46425	46075	121	13750	5000	31380	50	1	2425215	1119	5.12	0.26	12	0.00	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		76749	N	N	0	N	00	N
154	20231201	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	0	3	0.00	45481500	986	53.65	46000	46350	46000	59900	32350	46150	46127.28	3.18	0	-363	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	50	1	2425215	1119	5.12	0.26	12	0.04	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		77113	N	N	0	N	00	N
155	20231201	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	0	3	0.00	43823350	950	51.69	46000	46350	46000	59900	32350	46150	46129.84	3.18	0	-344	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	50	1	2425215	1119	5.12	0.26	12	0.04	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		77113	N	N	0	N	00	N
156	20231201	140150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	-50	5	-0.11	26789700	580	31.56	46000	46350	46000	59900	32350	46150	46189.14	3.18	0	-138	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	50	1	2425215	1118	5.12	0.26	12	0.02	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		77113	N	N	0	N	00	N
157	20231201	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	50	2	0.11	24255100	525	28.56	46000	46350	46000	59900	32350	46150	46200.19	3.18	0	-130	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	50	1	2425215	1120	5.13	0.26	12	0.02	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		77113	N	N	0	N	00	N
158	20231201	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	50	2	0.11	22316750	483	26.28	46000	46350	46000	59900	32350	46150	46204.45	3.18	0	-89	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	50	1	2425215	1120	5.13	0.26	12	0.02	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		77113	N	N	0	N	00	N
159	20231201	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	100	2	0.22	21346300	462	25.14	46000	46350	46000	59900	32350	46150	46204.11	3.18	0	-72	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	50	1	2425215	1122	5.13	0.26	12	0.02	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		77113	N	N	0	N	00	N
160	20231201	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	-50	5	-0.11	6488350	141	7.67	46000	46150	46000	59900	32350	46150	46016.67	3.18	0	-49	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	50	1	2425215	1118	5.12	0.26	12	0.01	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		77113	N	N	0	N	00	N
161	20231201	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	-150	5	-0.33	1978000	43	2.34	46000	46000	46000	59900	32350	46150	46000.00	3.18	0	-19	46583	46366	46083	45866	45583	46225	45725	121	13750	5000	31380	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		77113	N	N	0	N	00	N