KissMeData/004890/price/prices-20240101.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	20240123	120203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42500	-250	5	-0.58	35936900	845	38.17	42800	42800	42350	55500	29950	42750	42528.88	2.28	0	-90	43083	42916	42783	42616	42483	43000	42700	121	12750	5000	25650	50	1	2425215	1031	4.72	0.24	12	0.03	9007.00	178249.00	230000	20230523	-81.52	42350	20240123	0.35	47000	-9.57	20240103	42350	0.35	20240123	230000	-81.52	20230523	42350	0.35	20240123	0.00	N	004890	5000	121 억		55364	N	N	1	N	00	N
3	20240123	110202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42650	-100	5	-0.23	21825450	513	23.17	42800	42800	42350	55500	29950	42750	42544.74	2.28	0	-46	43083	42916	42783	42616	42483	43000	42700	121	12750	5000	25650	50	1	2425215	1034	4.74	0.24	12	0.02	9007.00	178249.00	230000	20230523	-81.46	42350	20240123	0.71	47000	-9.26	20240103	42350	0.71	20240123	230000	-81.46	20230523	42350	0.71	20240123	0.00	N	004890	5000	121 억		55364	N	N	1	N	00	N
4	20240123	100202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42600	-150	5	-0.35	14068150	331	14.95	42800	42800	42350	55500	29950	42750	42501.96	2.28	0	-34	43083	42916	42783	42616	42483	43000	42700	121	12750	5000	25650	50	1	2425215	1033	4.73	0.24	12	0.01	9007.00	178249.00	230000	20230523	-81.48	42350	20240123	0.59	47000	-9.36	20240103	42350	0.59	20240123	230000	-81.48	20230523	42350	0.59	20240123	0.00	N	004890	5000	121 억		55364	N	N	1	N	00	N
5	20240123	090202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42650	-100	5	-0.23	470350	11	0.50	42800	42800	42650	55500	29950	42750	42759.09	2.28	0	-6	43083	42916	42783	42616	42483	43000	42700	121	12750	5000	25650	50	1	2425215	1034	4.74	0.24	12	0.00	9007.00	178249.00	230000	20230523	-81.46	42650	20240123	0.00	47000	-9.26	20240103	42650	0.00	20240123	230000	-81.46	20230523	42650	0.00	20240123	0.00	N	004890	5000	121 억		55364	N	N	1	N	00	N
6	20240119	160201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42750	-250	5	-0.58	265392200	6203	548.45	43600	43600	42700	55900	30100	43000	42784.49	2.33	0	-710	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1037	4.75	0.24	12	0.26	9007.00	178249.00	230000	20230523	-81.41	42700	20240119	0.12	47000	-9.04	20240103	42700	0.12	20240119	230000	-81.41	20230523	42700	0.12	20240119	0.00	N	004890	5000	121 억		56498	N	N	1	N	00	N
7	20240119	150202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42900	-100	5	-0.23	263681550	6163	544.92	43600	43600	42700	55900	30100	43000	42784.61	2.33	0	-698	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1040	4.76	0.24	12	0.25	9007.00	178249.00	230000	20230523	-81.35	42700	20240119	0.47	47000	-8.72	20240103	42700	0.47	20240119	230000	-81.35	20230523	42700	0.47	20240119	0.00	N	004890	5000	121 억		56498	N	N	0	N	00	N
8	20240119	140201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42700	-300	5	-0.70	234144500	5472	483.82	43600	43600	42700	55900	30100	43000	42789.57	2.33	0	-629	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1036	4.74	0.24	12	0.23	9007.00	178249.00	230000	20230523	-81.43	42700	20240119	0.00	47000	-9.15	20240103	42700	0.00	20240119	230000	-81.43	20230523	42700	0.00	20240119	0.00	N	004890	5000	121 억		56498	N	N	0	N	00	N
9	20240119	130202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42900	-100	5	-0.23	58955400	1371	121.22	43600	43600	42800	55900	30100	43000	43001.75	2.33	0	-419	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1040	4.76	0.24	12	0.06	9007.00	178249.00	230000	20230523	-81.35	42800	20240119	0.23	47000	-8.72	20240103	42800	0.23	20240119	230000	-81.35	20230523	42800	0.23	20240119	0.00	N	004890	5000	121 억		56498	N	N	0	N	00	N
10	20240119	120202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42850	-150	5	-0.35	49526950	1151	101.77	43600	43600	42800	55900	30100	43000	43029.50	2.33	0	-239	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1039	4.76	0.24	12	0.05	9007.00	178249.00	230000	20230523	-81.37	42800	20240119	0.12	47000	-8.83	20240103	42800	0.12	20240119	230000	-81.37	20230523	42800	0.12	20240119	0.00	N	004890	5000	121 억		56498	N	N	0	N	00	N
11	20240119	110202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42950	-50	5	-0.12	34516100	801	70.82	43600	43600	42900	55900	30100	43000	43091.26	2.33	0	-151	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1042	4.77	0.24	12	0.03	9007.00	178249.00	230000	20230523	-81.33	42900	20240119	0.12	47000	-8.62	20240103	42900	0.12	20240119	230000	-81.33	20230523	42900	0.12	20240119	0.00	N	004890	5000	121 억		56498	N	N	0	N	00	N
12	20240119	100203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42900	-100	5	-0.23	26737750	620	54.82	43600	43600	42900	55900	30100	43000	43125.40	2.33	0	-28	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1040	4.76	0.24	12	0.03	9007.00	178249.00	230000	20230523	-81.35	42900	20240119	0.00	47000	-8.72	20240103	42900	0.00	20240119	230000	-81.35	20230523	42900	0.00	20240119	0.00	N	004890	5000	121 억		56498	N	N	0	N	00	N
13	20240119	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43600	600	2	1.40	4403600	101	8.93	43600	43600	43600	55900	30100	43000	43600.00	2.33	0	-4	44633	43816	43383	42566	42133	43600	42350	121	12900	5000	25800	50	1	2425215	1057	4.84	0.24	12	0.00	9007.00	178249.00	230000	20230523	-81.04	42950	20240118	1.51	47000	-7.23	20240103	42950	1.51	20240118	230000	-81.04	20230523	42950	1.51	20240118	0.00	N	004890	5000	121 억		56498	N	N	0	N	00	N
14	20240118	160201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43000	-850	5	-1.94	48872800	1131	39.37	43900	44200	42950	57000	30700	43850	43212.02	2.34	0	-215	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1043	4.77	0.24	12	0.05	9007.00	178249.00	230000	20230523	-81.30	42950	20240118	0.12	47000	-8.51	20240103	42950	0.12	20240118	230000	-81.30	20230523	42950	0.12	20240118	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
15	20240118	150201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43050	-800	5	-1.82	35755600	826	28.75	43900	44200	42950	57000	30700	43850	43287.65	2.34	0	-165	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1044	4.78	0.24	12	0.03	9007.00	178249.00	230000	20230523	-81.28	42950	20240118	0.23	47000	-8.40	20240103	42950	0.23	20240118	230000	-81.28	20230523	42950	0.23	20240118	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
16	20240118	140202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43350	-500	5	-1.14	11608100	266	9.26	43900	44200	43100	57000	30700	43850	43639.47	2.34	0	-55	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1051	4.81	0.24	12	0.01	9007.00	178249.00	230000	20230523	-81.15	43100	20240118	0.58	47000	-7.77	20240103	43100	0.58	20240118	230000	-81.15	20230523	43100	0.58	20240118	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
17	20240118	130201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43600	-250	5	-0.57	7523950	172	5.99	43900	44200	43100	57000	30700	43850	43743.90	2.34	0	-37	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1057	4.84	0.24	12	0.01	9007.00	178249.00	230000	20230523	-81.04	43100	20240118	1.16	47000	-7.23	20240103	43100	1.16	20240118	230000	-81.04	20230523	43100	1.16	20240118	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
18	20240118	120202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43700	-150	5	-0.34	6345350	145	5.05	43900	44200	43100	57000	30700	43850	43761.03	2.34	0	-31	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1060	4.85	0.25	12	0.01	9007.00	178249.00	230000	20230523	-81.00	43100	20240118	1.39	47000	-7.02	20240103	43100	1.39	20240118	230000	-81.00	20230523	43100	1.39	20240118	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
19	20240118	110202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43850	0	3	0.00	3981350	91	3.17	43900	44200	43100	57000	30700	43850	43751.10	2.34	0	1	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1063	4.87	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.93	43100	20240118	1.74	47000	-6.70	20240103	43100	1.74	20240118	230000	-80.93	20230523	43100	1.74	20240118	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
20	20240118	100202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43500	-350	5	-0.80	3849800	88	3.06	43900	44200	43100	57000	30700	43850	43747.73	2.34	0	3	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1055	4.83	0.24	12	0.00	9007.00	178249.00	230000	20230523	-81.09	43100	20240118	0.93	47000	-7.45	20240103	43100	0.93	20240118	230000	-81.09	20230523	43100	0.93	20240118	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
21	20240118	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43900	50	2	0.11	131700	3	0.10	43900	43900	43900	57000	30700	43850	43900.00	2.34	0	0	44916	44382	44116	43582	43316	44250	43450	121	13150	5000	26310	50	1	2425215	1065	4.87	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.91	43850	20240117	0.11	47000	-6.60	20240103	43850	0.11	20240117	230000	-80.91	20230523	43850	0.11	20240117	0.00	N	004890	5000	121 억		56712	N	N	2	N	00	N
22	20240117	160200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43850	-900	5	-2.01	125704550	2846	94.99	44550	44650	43850	58100	31350	44750	44169.64	2.32	0	-472	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1063	4.87	0.25	12	0.12	9007.00	178249.00	230000	20230523	-80.93	43850	20240117	0.00	47000	-6.70	20240103	43850	0.00	20240117	230000	-80.93	20230523	43850	0.00	20240117	0.00	N	004890	5000	121 억		56190	N	N	2	N	00	N
23	20240117	150202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43950	-800	5	-1.79	119944850	2715	90.62	44550	44650	43950	58100	31350	44750	44178.58	2.32	0	-471	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1066	4.88	0.25	12	0.11	9007.00	178249.00	230000	20230523	-80.89	43950	20240117	0.00	47000	-6.49	20240103	43950	0.00	20240117	230000	-80.89	20230523	43950	0.00	20240117	0.00	N	004890	5000	121 억		56190	N	N	4	N	00	N
24	20240117	140200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44200	-550	5	-1.23	69019450	1560	52.07	44550	44650	44150	58100	31350	44750	44243.24	2.32	0	-216	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1072	4.91	0.25	12	0.06	9007.00	178249.00	230000	20230523	-80.78	44150	20240117	0.11	47000	-5.96	20240103	44150	0.11	20240117	230000	-80.78	20230523	44150	0.11	20240117	0.00	N	004890	5000	121 억		56190	N	N	4	N	00	N
25	20240117	130201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44300	-450	5	-1.01	49506100	1119	37.35	44550	44650	44150	58100	31350	44750	44241.38	2.32	0	-223	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1074	4.92	0.25	12	0.05	9007.00	178249.00	230000	20230523	-80.74	44150	20240117	0.34	47000	-5.74	20240103	44150	0.34	20240117	230000	-80.74	20230523	44150	0.34	20240117	0.00	N	004890	5000	121 억		56190	N	N	4	N	00	N
26	20240117	120201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44250	-500	5	-1.12	32979900	745	24.87	44550	44650	44150	58100	31350	44750	44268.32	2.32	0	-103	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1073	4.91	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.76	44150	20240117	0.23	47000	-5.85	20240103	44150	0.23	20240117	230000	-80.76	20230523	44150	0.23	20240117	0.00	N	004890	5000	121 억		56190	N	N	4	N	00	N
27	20240117	110201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44250	-500	5	-1.12	27011400	610	20.36	44550	44650	44150	58100	31350	44750	44280.98	2.32	0	-102	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1073	4.91	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.76	44150	20240117	0.23	47000	-5.85	20240103	44150	0.23	20240117	230000	-80.76	20230523	44150	0.23	20240117	0.00	N	004890	5000	121 억		56190	N	N	4	N	00	N
28	20240117	100201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44250	-500	5	-1.12	9775600	220	7.34	44550	44650	44250	58100	31350	44750	44434.55	2.32	0	-62	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1073	4.91	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.76	44250	20240117	0.00	47000	-5.85	20240103	44250	0.00	20240117	230000	-80.76	20230523	44250	0.00	20240117	0.00	N	004890	5000	121 억		56190	N	N	4	N	00	N
29	20240117	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44750	0	3	0.00	0	0	0.00	0	0	0	58100	31350	44750	0.00	2.32	0	0	45650	45200	44850	44400	44050	45025	44225	121	13350	5000	26850	50	1	2425215	1085	4.97	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.54	44500	20240116	0.56	47000	-4.79	20240103	44500	0.56	20240116	230000	-80.54	20230523	44500	0.56	20240116	0.00	N	004890	5000	121 억		56190	N	N	4	N	00	N
30	20240116	160200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44750	-300	5	-0.67	133834650	2996	154.12	45300	45300	44500	58500	31550	45050	44671.03	2.32	0	-172	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1085	4.97	0.25	12	0.12	9007.00	178249.00	230000	20230523	-80.54	44500	20240116	0.56	47000	-4.79	20240103	44500	0.56	20240116	230000	-80.54	20230523	44500	0.56	20240116	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
31	20240116	150201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44750	-300	5	-0.67	132134800	2958	152.16	45300	45300	44500	58500	31550	45050	44670.32	2.32	0	-168	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1085	4.97	0.25	12	0.12	9007.00	178249.00	230000	20230523	-80.54	44500	20240116	0.56	47000	-4.79	20240103	44500	0.56	20240116	230000	-80.54	20230523	44500	0.56	20240116	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
32	20240116	140201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44700	-350	5	-0.78	120041200	2687	138.22	45300	45300	44600	58500	31550	45050	44674.80	2.32	0	-119	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1084	4.96	0.25	12	0.11	9007.00	178249.00	230000	20230523	-80.57	44600	20240116	0.22	47000	-4.89	20240103	44600	0.22	20240116	230000	-80.57	20230523	44600	0.22	20240116	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
33	20240116	130200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44650	-400	5	-0.89	90497850	2025	104.17	45300	45300	44600	58500	31550	45050	44690.30	2.32	0	-27	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1083	4.96	0.25	12	0.08	9007.00	178249.00	230000	20230523	-80.59	44600	20240116	0.11	47000	-5.00	20240103	44600	0.11	20240116	230000	-80.59	20230523	44600	0.11	20240116	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
34	20240116	120200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44700	-350	5	-0.78	30173250	674	34.67	45300	45300	44600	58500	31550	45050	44767.43	2.32	0	-14	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1084	4.96	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.57	44600	20240116	0.22	47000	-4.89	20240103	44600	0.22	20240116	230000	-80.57	20230523	44600	0.22	20240116	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
35	20240116	110200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44800	-250	5	-0.55	21145750	472	24.28	45300	45300	44600	58500	31550	45050	44800.32	2.32	0	-64	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1086	4.97	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.52	44600	20240116	0.45	47000	-4.68	20240103	44600	0.45	20240116	230000	-80.52	20230523	44600	0.45	20240116	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
36	20240116	100200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	44850	-200	5	-0.44	9114600	203	10.44	45300	45300	44800	58500	31550	45050	44899.51	2.32	0	-38	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1088	4.98	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.50	44800	20240116	0.11	47000	-4.57	20240103	44800	0.11	20240116	230000	-80.50	20230523	44800	0.11	20240116	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
37	20240116	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45050	0	3	0.00	0	0	0.00	0	0	0	58500	31550	45050	0.00	2.32	0	0	45916	45482	45216	44782	44516	45350	44650	121	13450	5000	27030	50	1	2425215	1093	5.00	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.41	44950	20240115	0.22	47000	-4.15	20240103	44950	0.22	20240115	230000	-80.41	20230523	44950	0.22	20240115	0.00	N	004890	5000	121 억		56368	N	N	4	N	00	N
38	20240115	160200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45050	-600	5	-1.31	86032400	1903	171.75	45650	45650	44950	59300	32000	45650	45208.83	2.34	0	-412	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1093	5.00	0.25	12	0.08	9007.00	178249.00	230000	20230523	-80.41	44950	20240115	0.22	47000	-4.15	20240103	44950	0.22	20240115	230000	-80.41	20230523	44950	0.22	20240115	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
39	20240115	150200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45200	-450	5	-0.99	78330950	1732	156.32	45650	45650	45000	59300	32000	45650	45225.72	2.34	0	-252	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1096	5.02	0.25	12	0.07	9007.00	178249.00	230000	20230523	-80.35	45000	20240115	0.44	47000	-3.83	20240103	45000	0.44	20240115	230000	-80.35	20230523	45000	0.44	20240115	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
40	20240115	140201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45050	-600	5	-1.31	71526350	1581	142.69	45650	45650	45000	59300	32000	45650	45241.21	2.34	0	-215	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1093	5.00	0.25	12	0.07	9007.00	178249.00	230000	20230523	-80.41	45000	20240115	0.11	47000	-4.15	20240103	45000	0.11	20240115	230000	-80.41	20230523	45000	0.11	20240115	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
41	20240115	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45000	-650	5	-1.42	70310000	1554	140.25	45650	45650	45000	59300	32000	45650	45244.53	2.34	0	-188	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1091	5.00	0.25	12	0.06	9007.00	178249.00	230000	20230523	-80.43	45000	20240115	0.00	47000	-4.26	20240103	45000	0.00	20240115	230000	-80.43	20230523	45000	0.00	20240115	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
42	20240115	120200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45150	-500	5	-1.10	48686700	1074	96.93	45650	45650	45100	59300	32000	45650	45332.12	2.34	0	-101	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1095	5.01	0.25	12	0.04	9007.00	178249.00	230000	20230523	-80.37	45100	20240115	0.11	47000	-3.94	20240103	45100	0.11	20240115	230000	-80.37	20230523	45100	0.11	20240115	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
43	20240115	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45100	-550	5	-1.20	44125450	973	87.82	45650	45650	45100	59300	32000	45650	45349.90	2.34	0	-61	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1094	5.01	0.25	12	0.04	9007.00	178249.00	230000	20230523	-80.39	45100	20240115	0.00	47000	-4.04	20240103	45100	0.00	20240115	230000	-80.39	20230523	45100	0.00	20240115	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
44	20240115	100159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45200	-450	5	-0.99	33866800	746	67.33	45650	45650	45200	59300	32000	45650	45397.86	2.34	0	-16	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1096	5.02	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.35	45200	20240115	0.00	47000	-3.83	20240103	45200	0.00	20240115	230000	-80.35	20230523	45200	0.00	20240115	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
45	20240115	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	2.34	0	0	46216	45932	45666	45382	45116	45800	45250	121	13650	5000	27390	50	1	2425215	1107	5.07	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.15	45350	20240110	0.66	47000	-2.87	20240103	45350	0.66	20240110	230000	-80.15	20230523	45350	0.66	20240110	0.00	N	004890	5000	121 억		56736	N	N	4	N	00	N
46	20240112	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45650	-250	5	-0.54	50457600	1108	104.23	45950	45950	45400	59600	32150	45900	45539.35	2.35	0	-165	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1107	5.07	0.26	12	0.05	9007.00	178249.00	230000	20230523	-80.15	45350	20240110	0.66	47000	-2.87	20240103	45350	0.66	20240110	230000	-80.15	20230523	45350	0.66	20240110	0.00	N	004890	5000	121 억		56902	N	N	4	N	00	N
47	20240112	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45600	-300	5	-0.65	47445600	1042	98.02	45950	45950	45400	59600	32150	45900	45533.21	2.35	0	-156	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1106	5.06	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.17	45350	20240110	0.55	47000	-2.98	20240103	45350	0.55	20240110	230000	-80.17	20230523	45350	0.55	20240110	0.00	N	004890	5000	121 억		56902	N	N	6	N	00	N
48	20240112	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45650	-250	5	-0.54	46578450	1023	96.24	45950	45950	45400	59600	32150	45900	45531.23	2.35	0	-151	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1107	5.07	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.15	45350	20240110	0.66	47000	-2.87	20240103	45350	0.66	20240110	230000	-80.15	20230523	45350	0.66	20240110	0.00	N	004890	5000	121 억		56902	N	N	6	N	00	N
49	20240112	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	-100	5	-0.22	40422400	888	83.54	45950	45950	45400	59600	32150	45900	45520.72	2.35	0	-78	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1111	5.08	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.09	45350	20240110	0.99	47000	-2.55	20240103	45350	0.99	20240110	230000	-80.09	20230523	45350	0.99	20240110	0.00	N	004890	5000	121 억		56902	N	N	6	N	00	N
50	20240112	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45700	-200	5	-0.44	33200650	730	68.67	45950	45950	45400	59600	32150	45900	45480.34	2.35	0	-41	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1108	5.07	0.26	12	0.03	9007.00	178249.00	230000	20230523	-80.13	45350	20240110	0.77	47000	-2.77	20240103	45350	0.77	20240110	230000	-80.13	20230523	45350	0.77	20240110	0.00	N	004890	5000	121 억		56902	N	N	6	N	00	N
51	20240112	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45700	-200	5	-0.44	9656800	212	19.94	45950	45950	45450	59600	32150	45900	45550.94	2.35	0	-59	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1108	5.07	0.26	12	0.01	9007.00	178249.00	230000	20230523	-80.13	45350	20240110	0.77	47000	-2.77	20240103	45350	0.77	20240110	230000	-80.13	20230523	45350	0.77	20240110	0.00	N	004890	5000	121 억		56902	N	N	6	N	00	N
52	20240112	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45450	-450	5	-0.98	7375850	162	15.24	45950	45950	45450	59600	32150	45900	45529.94	2.35	0	-35	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1102	5.05	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.24	45350	20240110	0.22	47000	-3.30	20240103	45350	0.22	20240110	230000	-80.24	20230523	45350	0.22	20240110	0.00	N	004890	5000	121 억		56902	N	N	6	N	00	N
53	20240112	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	0	3	0.00	137800	3	0.28	45950	45950	45900	59600	32150	45900	45933.33	2.35	0	-1	46533	46216	45883	45566	45233	46050	45400	121	13700	5000	27540	50	1	2425215	1113	5.10	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.04	45350	20240110	1.21	47000	-2.34	20240103	45350	1.21	20240110	230000	-80.04	20230523	45350	1.21	20240110	0.00	N	004890	5000	121 억		56902	N	N	6	N	00	N
54	20240111	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	150	2	0.33	48691700	1062	69.23	46200	46200	45550	59400	32050	45750	45849.06	2.35	0	-153	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1113	5.10	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.04	45350	20240110	1.21	47000	-2.34	20240103	45350	1.21	20240110	230000	-80.04	20230523	45350	1.21	20240110	0.00	N	004890	5000	121 억		57059	N	N	6	N	00	N
55	20240111	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45600	-150	5	-0.33	43521350	949	61.86	46200	46200	45550	59400	32050	45750	45860.22	2.35	0	-171	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1106	5.06	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.17	45350	20240110	0.55	47000	-2.98	20240103	45350	0.55	20240110	230000	-80.17	20230523	45350	0.55	20240110	0.00	N	004890	5000	121 억		57059	N	N	5	N	00	N
56	20240111	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	150	2	0.33	43247350	943	61.47	46200	46200	45550	59400	32050	45750	45861.45	2.35	0	-166	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1113	5.10	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.04	45350	20240110	1.21	47000	-2.34	20240103	45350	1.21	20240110	230000	-80.04	20230523	45350	1.21	20240110	0.00	N	004890	5000	121 억		57059	N	N	5	N	00	N
57	20240111	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45600	-150	5	-0.33	28169150	614	40.03	46200	46200	45550	59400	32050	45750	45878.09	2.35	0	-142	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1106	5.06	0.26	12	0.03	9007.00	178249.00	230000	20230523	-80.17	45350	20240110	0.55	47000	-2.98	20240103	45350	0.55	20240110	230000	-80.17	20230523	45350	0.55	20240110	0.00	N	004890	5000	121 억		57059	N	N	5	N	00	N
58	20240111	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45750	0	3	0.00	26981100	588	38.33	46200	46200	45550	59400	32050	45750	45886.22	2.35	0	-136	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1110	5.08	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.11	45350	20240110	0.88	47000	-2.66	20240103	45350	0.88	20240110	230000	-80.11	20230523	45350	0.88	20240110	0.00	N	004890	5000	121 억		57059	N	N	5	N	00	N
59	20240111	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	50	2	0.11	26889550	586	38.20	46200	46200	45550	59400	32050	45750	45886.60	2.35	0	-137	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1111	5.08	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.09	45350	20240110	0.99	47000	-2.55	20240103	45350	0.99	20240110	230000	-80.09	20230523	45350	0.99	20240110	0.00	N	004890	5000	121 억		57059	N	N	5	N	00	N
60	20240111	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45850	100	2	0.22	17844750	388	25.29	46200	46200	45600	59400	32050	45750	45991.62	2.35	0	-30	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1112	5.09	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.07	45350	20240110	1.10	47000	-2.45	20240103	45350	1.10	20240110	230000	-80.07	20230523	45350	1.10	20240110	0.00	N	004890	5000	121 억		57059	N	N	5	N	00	N
61	20240111	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	300	2	0.66	10394850	225	14.67	46200	46200	46050	59400	32050	45750	46199.33	2.35	0	0	46083	45916	45633	45466	45183	46000	45550	121	13650	5000	27450	50	1	2425215	1117	5.11	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.98	45350	20240110	1.54	47000	-2.02	20240103	45350	1.54	20240110	230000	-79.98	20230523	45350	1.54	20240110	0.00	N	004890	5000	121 억		57059	N	N	5	N	00	N
62	20240110	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45750	-100	5	-0.22	69762900	1533	42.55	45500	45800	45350	59600	32100	45850	45507.44	2.36	0	-118	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1110	5.08	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.11	45350	20240110	0.88	47000	-2.66	20240103	45350	0.88	20240110	230000	-80.11	20230523	45350	0.88	20240110	0.00	N	004890	5000	121 억		57177	N	N	5	N	00	N
63	20240110	150158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45750	-100	5	-0.22	67841850	1491	41.38	45500	45800	45350	59600	32100	45850	45500.91	2.36	0	-105	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1110	5.08	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.11	45350	20240110	0.88	47000	-2.66	20240103	45350	0.88	20240110	230000	-80.11	20230523	45350	0.88	20240110	0.00	N	004890	5000	121 억		57177	N	N	7	N	00	N
64	20240110	140159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45750	-100	5	-0.22	66561250	1463	40.61	45500	45750	45350	59600	32100	45850	45496.41	2.36	0	-91	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1110	5.08	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.11	45350	20240110	0.88	47000	-2.66	20240103	45350	0.88	20240110	230000	-80.11	20230523	45350	0.88	20240110	0.00	N	004890	5000	121 억		57177	N	N	7	N	00	N
65	20240110	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45650	-200	5	-0.44	63958000	1406	39.02	45500	45700	45350	59600	32100	45850	45489.33	2.36	0	-67	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1107	5.07	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.15	45350	20240110	0.66	47000	-2.87	20240103	45350	0.66	20240110	230000	-80.15	20230523	45350	0.66	20240110	0.00	N	004890	5000	121 억		57177	N	N	7	N	00	N
66	20240110	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45650	-200	5	-0.44	62816900	1381	38.33	45500	45700	45350	59600	32100	45850	45486.53	2.36	0	-76	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1107	5.07	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.15	45350	20240110	0.66	47000	-2.87	20240103	45350	0.66	20240110	230000	-80.15	20230523	45350	0.66	20240110	0.00	N	004890	5000	121 억		57177	N	N	7	N	00	N
67	20240110	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45400	-450	5	-0.98	30174900	664	18.43	45500	45700	45350	59600	32100	45850	45444.13	2.36	0	-66	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1101	5.04	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.26	45350	20240110	0.11	47000	-3.40	20240103	45350	0.11	20240110	230000	-80.26	20230523	45350	0.11	20240110	0.00	N	004890	5000	121 억		57177	N	N	7	N	00	N
68	20240110	100159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45350	-500	5	-1.09	25680200	565	15.68	45500	45700	45350	59600	32100	45850	45451.68	2.36	0	-17	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1100	5.03	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.28	45350	20240110	0.00	47000	-3.51	20240103	45350	0.00	20240110	230000	-80.28	20230523	45350	0.00	20240110	0.00	N	004890	5000	121 억		57177	N	N	7	N	00	N
69	20240110	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45500	-350	5	-0.76	1228500	27	0.75	45500	45500	45500	59600	32100	45850	45500.00	2.36	0	0	46350	46100	45750	45500	45150	45925	45325	121	13750	5000	27510	50	1	2425215	1103	5.05	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.22	45400	20240109	0.22	47000	-3.19	20240103	45400	0.22	20240109	230000	-80.22	20230523	45400	0.22	20240109	0.00	N	004890	5000	121 억		57177	N	N	7	N	00	N
70	20240109	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45850	-50	5	-0.11	164286000	3603	231.85	46000	46000	45400	59600	32150	45900	45594.52	3.11	0	-277	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1112	5.09	0.26	12	0.15	9007.00	178249.00	230000	20230523	-80.07	45400	20240109	0.99	47000	-2.45	20240103	45400	0.99	20240109	230000	-80.07	20230523	45400	0.99	20240109	0.00	N	004890	5000	121 억		75386	N	N	7	N	00	N
71	20240109	150159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45500	-400	5	-0.87	151987850	3334	214.54	46000	46000	45400	59600	32150	45900	45587.24	3.11	0	-226	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1103	5.05	0.26	12	0.14	9007.00	178249.00	230000	20230523	-80.22	45400	20240109	0.22	47000	-3.19	20240103	45400	0.22	20240109	230000	-80.22	20230523	45400	0.22	20240109	0.00	N	004890	5000	121 억		75386	N	N	12	N	00	N
72	20240109	140158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45450	-450	5	-0.98	135187300	2965	190.80	46000	46000	45400	59600	32150	45900	45594.37	3.11	0	-207	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1102	5.05	0.25	12	0.12	9007.00	178249.00	230000	20230523	-80.24	45400	20240109	0.11	47000	-3.30	20240103	45400	0.11	20240109	230000	-80.24	20230523	45400	0.11	20240109	0.00	N	004890	5000	121 억		75386	N	N	12	N	00	N
73	20240109	130158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45700	-200	5	-0.44	45341650	991	63.77	46000	46000	45550	59600	32150	45900	45753.43	3.11	0	-153	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1108	5.07	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.13	45550	20240109	0.33	47000	-2.77	20240103	45550	0.33	20240109	230000	-80.13	20230523	45550	0.33	20240109	0.00	N	004890	5000	121 억		75386	N	N	12	N	00	N
74	20240109	120200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45650	-250	5	-0.54	43560400	952	61.26	46000	46000	45550	59600	32150	45900	45756.72	3.11	0	-129	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1107	5.07	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.15	45550	20240109	0.22	47000	-2.87	20240103	45550	0.22	20240109	230000	-80.15	20230523	45550	0.22	20240109	0.00	N	004890	5000	121 억		75386	N	N	12	N	00	N
75	20240109	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45850	-50	5	-0.11	26640800	581	37.39	46000	46000	45650	59600	32150	45900	45853.36	3.11	0	-89	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1112	5.09	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.07	45650	20240109	0.44	47000	-2.45	20240103	45650	0.44	20240109	230000	-80.07	20230523	45650	0.44	20240109	0.00	N	004890	5000	121 억		75386	N	N	12	N	00	N
76	20240109	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	-100	5	-0.22	19144450	417	26.83	46000	46000	45800	59600	32150	45900	45909.95	3.11	0	-62	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1111	5.08	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.09	45700	20231204	0.22	47000	-2.55	20240103	45700	0.22	20240104	230000	-80.09	20230523	45700	0.22	20231204	0.00	N	004890	5000	121 억		75386	N	N	12	N	00	N
77	20240109	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	100	2	0.22	4646000	101	6.50	46000	46000	46000	59600	32150	45900	46000.00	3.11	0	0	46866	46382	46066	45582	45266	46225	45425	121	13700	5000	27540	50	1	2425215	1116	5.11	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.00	45700	20231204	0.66	47000	-2.13	20240103	45700	0.66	20240104	230000	-80.00	20230523	45700	0.66	20231204	0.00	N	004890	5000	121 억		75386	N	N	12	N	00	N
78	20240108	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	-400	5	-0.86	71396900	1554	217.65	46050	46550	45750	60100	32450	46300	45943.95	3.13	0	-545	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1113	5.10	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.04	45700	20231204	0.44	47000	-2.34	20240103	45700	0.44	20240104	230000	-80.04	20230523	45700	0.44	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
79	20240108	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	-500	5	-1.08	62774650	1366	191.32	46050	46550	45750	60100	32450	46300	45955.09	3.13	0	-428	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1111	5.08	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.09	45700	20231204	0.22	47000	-2.55	20240103	45700	0.22	20240104	230000	-80.09	20230523	45700	0.22	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
80	20240108	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	-50	5	-0.11	29882900	648	90.76	46050	46550	45950	60100	32450	46300	46115.59	3.13	0	-125	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1122	5.13	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.89	45700	20231204	1.20	47000	-1.60	20240103	45700	1.20	20240104	230000	-79.89	20230523	45700	1.20	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
81	20240108	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	-300	5	-0.65	22484800	488	68.35	46050	46550	45950	60100	32450	46300	46075.41	3.13	0	-105	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1116	5.11	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.00	45700	20231204	0.66	47000	-2.13	20240103	45700	0.66	20240104	230000	-80.00	20230523	45700	0.66	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
82	20240108	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-100	5	-0.22	20271850	440	61.62	46050	46550	46000	60100	32450	46300	46072.39	3.13	0	-92	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1120	5.13	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.91	45700	20231204	1.09	47000	-1.70	20240103	45700	1.09	20240104	230000	-79.91	20230523	45700	1.09	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
83	20240108	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	-250	5	-0.54	7016600	152	21.29	46050	46550	46050	60100	32450	46300	46161.84	3.13	0	-75	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1117	5.11	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.98	45700	20231204	0.77	47000	-2.02	20240103	45700	0.77	20240104	230000	-79.98	20230523	45700	0.77	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
84	20240108	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	0	3	0.00	1844950	40	5.60	46050	46550	46050	60100	32450	46300	46123.75	3.13	0	1	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1123	5.14	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.87	45700	20231204	1.31	47000	-1.49	20240103	45700	1.31	20240104	230000	-79.87	20230523	45700	1.31	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
85	20240108	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	-250	5	-0.54	276300	6	0.84	46050	46050	46050	60100	32450	46300	46050.00	3.13	0	0	46666	46482	46266	46082	45866	46375	45975	121	13800	5000	27780	50	1	2425215	1117	5.11	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.98	45700	20231204	0.77	47000	-2.02	20240103	45700	0.77	20240104	230000	-79.98	20230523	45700	0.77	20231204	0.00	N	004890	5000	121 억		75931	N	N	12	N	00	N
86	20240105	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	-50	5	-0.11	32975300	714	39.32	46450	46450	46050	60200	32450	46350	46183.89	3.14	0	-128	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1123	5.14	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.87	45700	20231204	1.31	47000	-1.49	20240103	45700	1.31	20240104	230000	-79.87	20230523	45700	1.31	20231204	0.00	N	004890	5000	121 억		76060	N	N	12	N	00	N
87	20240105	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	-250	5	-0.54	29649400	642	35.35	46450	46450	46050	60200	32450	46350	46182.87	3.14	0	-96	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1118	5.12	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.96	45700	20231204	0.88	47000	-1.91	20240103	45700	0.88	20240104	230000	-79.96	20230523	45700	0.88	20231204	0.00	N	004890	5000	121 억		76060	N	N	19	N	00	N
88	20240105	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-200	5	-0.43	25132200	544	29.96	46450	46450	46050	60200	32450	46350	46198.90	3.14	0	-79	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1119	5.12	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.93	45700	20231204	0.98	47000	-1.81	20240103	45700	0.98	20240104	230000	-79.93	20230523	45700	0.98	20231204	0.00	N	004890	5000	121 억		76060	N	N	19	N	00	N
89	20240105	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-200	5	-0.43	19877900	430	23.68	46450	46450	46150	60200	32450	46350	46227.67	3.14	0	-64	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1119	5.12	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.93	45700	20231204	0.98	47000	-1.81	20240103	45700	0.98	20240104	230000	-79.93	20230523	45700	0.98	20231204	0.00	N	004890	5000	121 억		76060	N	N	19	N	00	N
90	20240105	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	-50	5	-0.11	4350300	94	5.18	46450	46450	46200	60200	32450	46350	46279.79	3.14	0	-19	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1123	5.14	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.87	45700	20231204	1.31	47000	-1.49	20240103	45700	1.31	20240104	230000	-79.87	20230523	45700	1.31	20231204	0.00	N	004890	5000	121 억		76060	N	N	19	N	00	N
91	20240105	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	0	3	0.00	3887050	84	4.63	46450	46450	46200	60200	32450	46350	46274.40	3.14	0	-15	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1124	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.85	45700	20231204	1.42	47000	-1.38	20240103	45700	1.42	20240104	230000	-79.85	20230523	45700	1.42	20231204	0.00	N	004890	5000	121 억		76060	N	N	19	N	00	N
92	20240105	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	50	2	0.11	1527350	33	1.82	46450	46450	46200	60200	32450	46350	46283.33	3.14	0	-1	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1125	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.83	45700	20231204	1.53	47000	-1.28	20240103	45700	1.53	20240104	230000	-79.83	20230523	45700	1.53	20231204	0.00	N	004890	5000	121 억		76060	N	N	19	N	00	N
93	20240105	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	100	2	0.22	278700	6	0.33	46450	46450	46450	60200	32450	46350	46450.00	3.14	0	-2	47183	46766	46233	45816	45283	46500	45550	121	13850	5000	27810	50	1	2425215	1127	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.80	45700	20231204	1.64	47000	-1.17	20240103	45700	1.64	20240104	230000	-79.80	20230523	45700	1.64	20231204	0.00	N	004890	5000	121 억		76060	N	N	19	N	00	N
94	20240104	160157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46350	-250	5	-0.54	83696850	1816	121.15	46650	46650	45700	60500	32650	46600	46088.57	3.14	0	-180	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1124	5.15	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.85	45700	20240104	1.42	47000	-1.38	20240103	45700	1.42	20240104	230000	-79.85	20230523	45700	1.42	20240104	0.00	N	004890	5000	121 억		76236	N	N	19	N	00	N
95	20240104	150158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46300	-300	5	-0.64	82261000	1785	119.08	46650	46650	45700	60500	32650	46600	46084.59	3.14	0	-175	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1123	5.14	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.87	45700	20240104	1.31	47000	-1.49	20240103	45700	1.31	20240104	230000	-79.87	20230523	45700	1.31	20240104	0.00	N	004890	5000	121 억		76236	N	N	21	N	00	N
96	20240104	140158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45900	-700	5	-1.50	65411150	1420	94.73	46650	46650	45700	60500	32650	46600	46064.19	3.14	0	-101	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1113	5.10	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.04	45700	20240104	0.44	47000	-2.34	20240103	45700	0.44	20240104	230000	-80.04	20230523	45700	0.44	20240104	0.00	N	004890	5000	121 억		76236	N	N	21	N	00	N
97	20240104	130158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45900	-700	5	-1.50	61963050	1345	89.73	46650	46650	45700	60500	32650	46600	46069.18	3.14	0	-86	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1113	5.10	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.04	45700	20240104	0.44	47000	-2.34	20240103	45700	0.44	20240104	230000	-80.04	20230523	45700	0.44	20240104	0.00	N	004890	5000	121 억		76236	N	N	21	N	00	N
98	20240104	120157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	46000	-600	5	-1.29	61227850	1329	88.66	46650	46650	45700	60500	32650	46600	46070.62	3.14	0	-73	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1116	5.11	0.26	12	0.05	9007.00	178249.00	230000	20230523	-80.00	45700	20240104	0.66	47000	-2.13	20240103	45700	0.66	20240104	230000	-80.00	20230523	45700	0.66	20240104	0.00	N	004890	5000	121 억		76236	N	N	21	N	00	N
99	20240104	110157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	45800	-800	5	-1.72	57923950	1257	83.86	46650	46650	45700	60500	32650	46600	46081.11	3.14	0	-53	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1111	5.08	0.26	12	0.05	9007.00	178249.00	230000	20230523	-80.09	45700	20240104	0.22	47000	-2.55	20240103	45700	0.22	20240104	230000	-80.09	20230523	45700	0.22	20240104	0.00	N	004890	5000	121 억		76236	N	N	21	N	00	N
100	20240104	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-400	5	-0.86	16916650	366	24.42	46650	46650	46150	60500	32650	46600	46220.36	3.14	0	-30	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1120	5.13	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.91	45700	20231204	1.09	47000	-1.70	20240103	46150	0.11	20240104	230000	-79.91	20230523	45700	1.09	20231204	0.00	N	004890	5000	121 억		76236	N	N	21	N	00	N
101	20240104	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-200	5	-0.43	744200	16	1.07	46650	46650	46400	60500	32650	46600	46512.50	3.14	0	-11	47366	46982	46616	46232	45866	47175	46425	121	13900	5000	27960	50	1	2425215	1125	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.83	45700	20231204	1.53	47000	-1.28	20240103	46250	0.32	20240103	230000	-79.83	20230523	45700	1.53	20231204	0.00	N	004890	5000	121 억		76236	N	N	21	N	00	N
102	20240103	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	-100	5	-0.21	69573650	1497	64.22	46400	47000	46250	60700	32700	46700	46475.38	3.16	0	-299	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1130	5.17	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.74	45700	20231204	1.97	47000	-0.85	20240103	46250	0.76	20240103	230000	-79.74	20230523	45700	1.97	20231204	0.00	N	004890	5000	121 억		76523	N	N	21	N	00	N
103	20240103	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-250	5	-0.54	66642200	1434	61.52	46400	47000	46250	60700	32700	46700	46472.94	3.16	0	-287	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1127	5.16	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.80	45700	20231204	1.64	47000	-1.17	20240103	46250	0.43	20240103	230000	-79.80	20230523	45700	1.64	20231204	0.00	N	004890	5000	121 억		76523	N	N	1	N	00	N
104	20240103	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	-450	5	-0.96	54782050	1178	50.54	46400	47000	46250	60700	32700	46700	46504.29	3.16	0	-255	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1122	5.13	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.89	45700	20231204	1.20	47000	-1.60	20240103	46250	0.00	20240103	230000	-79.89	20230523	45700	1.20	20231204	0.00	N	004890	5000	121 억		76523	N	N	1	N	00	N
105	20240103	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	-150	5	-0.32	36905850	793	34.02	46400	47000	46350	60700	32700	46700	46539.53	3.16	0	-113	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1129	5.17	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	47000	-0.96	20240103	46350	0.43	20240103	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76523	N	N	1	N	00	N
106	20240103	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-200	5	-0.43	18813900	404	17.33	46400	47000	46400	60700	32700	46700	46569.06	3.16	0	-47	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1128	5.16	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.78	45700	20231204	1.75	47000	-1.06	20240103	46400	0.22	20240103	230000	-79.78	20230523	45700	1.75	20231204	0.00	N	004890	5000	121 억		76523	N	N	1	N	00	N
107	20240103	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46750	50	2	0.11	8764700	188	8.07	46400	47000	46400	60700	32700	46700	46620.74	3.16	0	-38	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1134	5.19	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.67	45700	20231204	2.30	47000	-0.53	20240103	46400	0.75	20240103	230000	-79.67	20230523	45700	2.30	20231204	0.00	N	004890	5000	121 억		76523	N	N	1	N	00	N
108	20240103	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	100	2	0.21	8110850	174	7.46	46400	47000	46400	60700	32700	46700	46614.08	3.16	0	-28	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1135	5.20	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.65	45700	20231204	2.41	47000	-0.43	20240103	46400	0.86	20240103	230000	-79.65	20230523	45700	2.41	20231204	0.00	N	004890	5000	121 억		76523	N	N	1	N	00	N
109	20240103	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-300	5	-0.64	603200	13	0.56	46400	46400	46400	60700	32700	46700	46400.00	3.16	0	0	46800	46750	46650	46600	46500	46775	46625	121	14000	5000	28020	50	1	2425215	1125	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.83	45700	20231204	1.53	46700	-0.64	20240102	46400	0.00	20240103	230000	-79.83	20230523	45700	1.53	20231204	0.00	N	004890	5000	121 억		76523	N	N	1	N	00	N
110	20240102	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-400	5	-0.85	108597700	2331	1821.09	46650	46700	46550	61200	33000	47100	46586.46	3.17	0	-284	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1133	5.18	0.26	12	0.10	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	46700	0.00	20240102	46550	0.32	20240102	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
111	20240102	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	-550	5	-1.17	106122700	2278	1779.69	46650	46700	46550	61200	33000	47100	46585.91	3.17	0	-285	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1129	5.17	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	46700	-0.32	20240102	46550	0.00	20240102	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
112	20240102	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	-550	5	-1.17	97278200	2088	1631.25	46650	46700	46550	61200	33000	47100	46589.18	3.17	0	-183	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1129	5.17	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	46700	-0.32	20240102	46550	0.00	20240102	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
113	20240102	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	-450	5	-0.96	16136750	346	270.31	46650	46700	46550	61200	33000	47100	46638.01	3.17	0	-134	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1131	5.18	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	46700	-0.11	20240102	46550	0.21	20240102	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
114	20240102	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	-550	5	-1.17	10725500	230	179.69	46650	46700	46550	61200	33000	47100	46632.61	3.17	0	-111	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1129	5.17	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.76	45700	20231204	1.86	46700	-0.32	20240102	46550	0.00	20240102	230000	-79.76	20230523	45700	1.86	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
115	20240102	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-400	5	-0.85	6439450	138	107.81	46650	46700	46600	61200	33000	47100	46662.68	3.17	0	-49	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1133	5.18	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.70	45700	20231204	2.19	46700	0.00	20240102	46600	0.21	20240102	230000	-79.70	20230523	45700	2.19	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
116	20240102	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	-450	5	-0.96	2285850	49	38.28	46650	46650	46650	61200	33000	47100	46650.00	3.17	0	1	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1131	5.18	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.72	45700	20231204	2.08	46650	0.00	20240102	46650	0.00	20240102	230000	-79.72	20230523	45700	2.08	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N
117	20240102	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	0	3	0.00	0	0	0.00	0	0	0	61200	33000	47100	0.00	3.17	0	0	47466	47282	46966	46782	46466	47375	46875	121	14100	5000	28260	50	1	2425215	1142	5.23	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.52	45700	20231204	3.06	0	0.00	0	0	0.00	0	230000	-79.52	20230523	45700	3.06	20231204	0.00	N	004890	5000	121 억		76809	N	N	1	N	00	N