KissMeData/004890/price/prices-20230601.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	20230630	160156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
3	20230630	150156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
4	20230630	140156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
5	20230630	130156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
6	20230630	120155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
7	20230630	110156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
8	20230630	100155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
9	20230630	090157	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.79	N	004890	5000	121 억		36097	N	N	0	N	00	N
10	20230629	160157	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
11	20230629	150155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
12	20230629	140154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
13	20230629	130154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
14	20230629	120155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
15	20230629	110155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
16	20230629	100156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
17	20230629	090155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
18	20230628	160154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
19	20230628	150155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
20	20230628	140154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
21	20230628	130154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
22	20230628	120144	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
23	20230628	110156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
24	20230628	100154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
25	20230628	090154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
26	20230627	160155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
27	20230627	150155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
28	20230627	140156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
29	20230627	130157	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
30	20230627	120157	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
31	20230627	110157	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
32	20230627	100153	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
33	20230627	090155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
34	20230626	160154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
35	20230626	150155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
36	20230626	140155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
37	20230626	130155	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
38	20230626	120154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
39	20230626	110154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
40	20230626	100154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
41	20230626	090154	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
42	20230623	151513	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
43	20230623	140142	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.82	N	004890	5000	121 억		36097	N	N	0	N	00	N
44	20230622	160110	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
45	20230622	150926	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
46	20230622	140607	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
47	20230622	130212	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
48	20230622	120948	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
49	20230622	110409	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
50	20230622	100405	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
51	20230622	090201	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
52	20230621	160554	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
53	20230621	150954	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
54	20230621	140223	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
55	20230621	130519	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
56	20230621	120232	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
57	20230621	110848	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
58	20230621	100842	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
59	20230621	090326	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.81	N	004890	5000	121 억		36097	N	N	0	N	00	N
60	20230620	160355	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
61	20230620	150708	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
62	20230620	141018	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
63	20230620	130757	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
64	20230620	120728	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
65	20230620	110746	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
66	20230620	100920	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
67	20230620	090525	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
68	20230619	160615	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
69	20230619	150519	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
70	20230619	141030	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
71	20230619	130752	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
72	20230619	120156	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
73	20230619	110650	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
74	20230619	100608	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
75	20230619	090245	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.83	N	004890	5000	121 억		36097	N	N	0	N	00	N
76	20230616	160653	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
77	20230616	150604	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
78	20230616	141016	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
79	20230616	130314	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
80	20230616	120231	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
81	20230616	110221	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
82	20230616	100952	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
83	20230616	090501	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	154000	154000	154000	154000	154000	154000	154000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	154000	20230614	0.00	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
84	20230615	150612	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	242000	198000	176000	132000	110000	187000	121000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	150000	20220614	2.67	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
85	20230615	141041	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	242000	198000	176000	132000	110000	187000	121000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	150000	20220614	2.67	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
86	20230615	130623	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	242000	198000	176000	132000	110000	187000	121000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	150000	20220614	2.67	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
87	20230615	120158	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	242000	198000	176000	132000	110000	187000	121000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	150000	20220614	2.67	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
88	20230615	110910	58	100.00	KOSPI		철강.금속	N	N	N	N		N	154000	0	3	0.00	0	0	0.00	0	0	0	200000	107800	154000	0.00	1.49	0	0	242000	198000	176000	132000	110000	187000	121000	121	46100	5000	0	100	1	2425215	3735	17.10	0.86	12	0.00	9007.00	178249.00	230000	20230523	-33.04	150000	20220614	2.67	230000	-33.04	20230523	154000	0.00	20230614	230000	-33.04	20230523	154000	0.00	20230614	3.98	N	004890	5000	121 억		36097	N	N	0	N	00	N
89	20230611	184621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	222500	0	3	0.00	966811000	4364	85.43	220500	222500	219500	289000	156000	222500	221017.56	1.53	-851	-846	224500	223500	221500	220500	218500	224000	221000	121	66500	5000	169100	500	1	2425215	5396	24.70	1.25	12	0.18	9007.00	178249.00	230000	20230523	-3.26	150000	20220614	48.33	230000	-3.26	20230523	181500	22.59	20230102	230000	-3.26	20230523	150000	48.33	20220614	3.89	N	004890	5000	121 억		37189	N	N	41	N	00	N