KissMeData/002220/price/prices-20240401.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	20240430	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	-20	5	-0.83	26063255	10909	73.71	2415	2415	2380	3120	1680	2400	2389.15	0.38	0	78	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	635	0.00	0.36	12	0.04	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
3	20240430	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-10	5	-0.42	16889890	7056	47.68	2415	2415	2385	3120	1680	2400	2393.69	0.38	0	74	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	638	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
4	20240430	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	5	2	0.21	11138670	4655	31.45	2415	2415	2385	3120	1680	2400	2392.84	0.38	0	63	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
5	20240430	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	5	2	0.21	10838045	4530	30.61	2415	2415	2385	3120	1680	2400	2392.50	0.38	0	63	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
6	20240430	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	5	2	0.21	10816400	4521	30.55	2415	2415	2385	3120	1680	2400	2392.48	0.38	0	60	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
7	20240430	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	0	3	0.00	8020295	3356	22.68	2415	2415	2385	3120	1680	2400	2389.84	0.38	0	45	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
8	20240430	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	0	3	0.00	7516295	3146	21.26	2415	2415	2385	3120	1680	2400	2389.16	0.38	0	43	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
9	20240430	090136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	15	2	0.62	101430	42	0.28	2415	2415	2415	3120	1680	2400	2415.00	0.38	0	-6	2460	2430	2410	2380	2360	2420	2370	133	720	500	1530	5	1	26697460	645	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.24	N	002220	500	133 억		100289	N	N	0	N	00	N
10	20240429	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	35449665	14731	168.55	2405	2440	2390	3125	1685	2405	2406.48	0.38	0	-3279	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
11	20240429	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	31019260	12885	147.43	2405	2440	2390	3125	1685	2405	2407.39	0.38	0	-3099	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
12	20240429	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-10	5	-0.42	25359350	10523	120.40	2405	2440	2390	3125	1685	2405	2409.90	0.38	0	-2621	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	639	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
13	20240429	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-15	5	-0.62	23585370	9782	111.92	2405	2440	2390	3125	1685	2405	2411.10	0.38	0	-2174	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	638	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
14	20240429	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	21439430	8885	101.66	2405	2440	2390	3125	1685	2405	2412.99	0.38	0	-1721	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
15	20240429	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	13032205	5382	61.58	2405	2440	2390	3125	1685	2405	2421.44	0.38	0	-1243	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
16	20240429	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	11918485	4918	56.27	2405	2440	2390	3125	1685	2405	2423.44	0.38	0	-814	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
17	20240429	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	74560	31	0.35	2405	2410	2405	3125	1685	2405	2405.16	0.38	0	-30	2421	2412	2401	2392	2381	2417	2397	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.24	N	002220	500	133 억		100606	N	N	4	N	00	N
18	20240426	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	20	2	0.84	20958015	8740	56.96	2395	2410	2390	3100	1670	2385	2397.94	0.38	0	-90	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	642	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.24	N	002220	500	133 억		100675	N	N	4	N	00	N
19	20240426	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	15	2	0.63	19380715	8083	52.68	2395	2410	2390	3100	1670	2385	2397.71	0.38	0	-53	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	641	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100675	N	N	0	N	00	N
20	20240426	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	10	2	0.42	18587730	7752	50.52	2395	2410	2390	3100	1670	2385	2397.80	0.38	0	-53	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	639	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.24	N	002220	500	133 억		100675	N	N	0	N	00	N
21	20240426	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	15	2	0.63	16829795	7018	45.74	2395	2410	2390	3100	1670	2385	2398.09	0.38	0	-53	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	641	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100675	N	N	0	N	00	N
22	20240426	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	15	2	0.63	14396195	6004	39.13	2395	2410	2390	3100	1670	2385	2397.77	0.38	0	-53	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	641	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100675	N	N	0	N	00	N
23	20240426	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	15	2	0.63	8840180	3689	24.04	2395	2410	2390	3100	1670	2385	2396.36	0.38	0	-53	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	641	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100675	N	N	0	N	00	N
24	20240426	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	15	2	0.63	6546640	2732	17.81	2395	2410	2390	3100	1670	2385	2396.28	0.38	0	-53	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	641	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.24	N	002220	500	133 억		100675	N	N	0	N	00	N
25	20240426	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	10	2	0.42	847830	354	2.31	2395	2395	2395	3100	1670	2385	2395.00	0.38	0	-53	2411	2397	2391	2377	2371	2395	2375	133	715	500	1520	5	1	26697460	639	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.24	N	002220	500	133 억		100675	N	N	0	N	00	N
26	20240425	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-40	5	-1.65	36686360	15343	179.22	2405	2405	2385	3150	1700	2425	2391.14	0.38	0	-4048	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	637	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
27	20240425	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-40	5	-1.65	32114130	13428	156.85	2405	2405	2385	3150	1700	2425	2391.58	0.38	0	-3911	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	637	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
28	20240425	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-35	5	-1.44	31648135	13233	154.57	2405	2405	2385	3150	1700	2425	2391.61	0.38	0	-3837	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	638	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
29	20240425	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-40	5	-1.65	29918665	12508	146.10	2405	2405	2385	3150	1700	2425	2391.96	0.38	0	-3459	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	637	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
30	20240425	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-35	5	-1.44	27720945	11588	135.36	2405	2405	2385	3150	1700	2425	2392.21	0.38	0	-2671	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	638	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
31	20240425	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-30	5	-1.24	21933580	9168	107.09	2405	2405	2385	3150	1700	2425	2392.41	0.38	0	-2232	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	639	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
32	20240425	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-30	5	-1.24	16417780	6863	80.17	2405	2405	2385	3150	1700	2425	2392.22	0.38	0	-1028	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	639	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
33	20240425	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.38	0	0	2445	2435	2420	2410	2395	2440	2415	133	725	500	1550	5	1	26697460	647	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		100583	N	N	0	N	00	N
34	20240424	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	20	2	0.83	20661130	8561	48.98	2420	2430	2405	3125	1685	2405	2413.40	0.38	0	79	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	647	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
35	20240424	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	20	2	0.83	16049260	6651	38.05	2420	2430	2405	3125	1685	2405	2413.06	0.38	0	72	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	647	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
36	20240424	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	15	2	0.62	12030975	4985	28.52	2420	2430	2405	3125	1685	2405	2413.44	0.38	0	13	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	646	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
37	20240424	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	20	2	0.83	8845945	3669	20.99	2420	2430	2405	3125	1685	2405	2411.00	0.38	0	13	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	647	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
38	20240424	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	15	2	0.62	2392075	992	5.68	2420	2430	2410	3125	1685	2405	2411.37	0.38	0	-4	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	646	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
39	20240424	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	20	2	0.83	2287890	949	5.43	2420	2430	2410	3125	1685	2405	2410.84	0.38	0	-2	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	647	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
40	20240424	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	25	2	1.04	2179360	904	5.17	2420	2430	2410	3125	1685	2405	2410.80	0.38	0	-1	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	649	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
41	20240424	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.38	0	0	2515	2460	2430	2375	2345	2487	2402	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.25	N	002220	500	133 억		100558	N	N	0	N	00	N
42	20240423	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	42280860	17447	94.44	2400	2485	2400	3125	1685	2405	2423.39	0.38	0	459	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.07	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
43	20240423	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	15	2	0.62	40590550	16745	90.64	2400	2485	2400	3125	1685	2405	2424.04	0.38	0	943	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	646	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
44	20240423	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	40291040	16621	89.96	2400	2485	2400	3125	1685	2405	2424.10	0.38	0	943	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
45	20240423	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	20	2	0.83	40235575	16598	89.84	2400	2485	2400	3125	1685	2405	2424.12	0.38	0	947	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	647	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
46	20240423	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	24248085	10001	54.13	2400	2485	2400	3125	1685	2405	2424.57	0.38	0	813	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
47	20240423	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	23062380	9508	51.46	2400	2485	2400	3125	1685	2405	2425.58	0.38	0	795	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
48	20240423	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	3295585	1371	7.42	2400	2430	2400	3125	1685	2405	2403.78	0.38	0	330	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
49	20240423	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	15	2	0.62	960680	400	2.17	2400	2420	2400	3125	1685	2405	2401.70	0.38	0	-19	2458	2431	2408	2381	2358	2420	2370	133	720	500	1530	5	1	26697460	646	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.25	N	002220	500	133 억		100153	N	N	0	N	00	N
50	20240422	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-45	5	-1.84	44481310	18475	29.75	2415	2435	2385	3185	1715	2450	2407.65	0.37	0	209	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	642	0.00	0.37	12	0.07	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
51	20240422	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-30	5	-1.22	40788825	16940	27.28	2415	2435	2385	3185	1715	2450	2407.84	0.37	0	381	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	646	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
52	20240422	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	-40	5	-1.63	39925795	16584	26.71	2415	2435	2385	3185	1715	2450	2407.49	0.37	0	381	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	643	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
53	20240422	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	-40	5	-1.63	32665650	13578	21.87	2415	2435	2385	3185	1715	2450	2405.78	0.37	0	345	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	643	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
54	20240422	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-65	5	-2.65	32228625	13396	21.57	2415	2435	2385	3185	1715	2450	2405.84	0.37	0	337	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	637	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
55	20240422	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-25	5	-1.02	19145590	7942	12.79	2415	2435	2390	3185	1715	2450	2410.68	0.37	0	97	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	647	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
56	20240422	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-20	5	-0.82	8168080	3385	5.45	2415	2435	2410	3185	1715	2450	2413.02	0.37	0	97	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	649	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
57	20240422	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	-35	5	-1.43	1625295	673	1.08	2415	2415	2415	3185	1715	2450	2415.00	0.37	0	97	2693	2571	2463	2341	2233	2632	2402	133	735	500	1560	5	1	26697460	645	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.25	N	002220	500	133 억		99796	N	N	72	N	00	N
58	20240419	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	40	2	1.66	150095535	62076	29.65	2405	2585	2355	3130	1690	2410	2417.93	0.38	0	-153	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	654	0.00	0.38	12	0.23	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.26	N	002220	500	133 억		100311	N	N	72	N	00	N
59	20240419	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-15	5	-0.62	144522035	59775	28.55	2405	2585	2355	3130	1690	2410	2417.77	0.38	0	-644	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	639	0.00	0.37	12	0.22	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.26	N	002220	500	133 억		100311	N	N	0	N	00	N
60	20240419	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-10	5	-0.41	140804320	58222	27.81	2405	2585	2355	3130	1690	2410	2418.41	0.38	0	-1010	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	641	0.00	0.37	12	0.22	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.26	N	002220	500	133 억		100311	N	N	0	N	00	N
61	20240419	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-25	5	-1.04	120692785	49771	23.77	2405	2585	2355	3130	1690	2410	2424.96	0.38	0	-1256	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	637	0.00	0.37	12	0.19	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.26	N	002220	500	133 억		100311	N	N	0	N	00	N
62	20240419	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2360	-50	5	-2.07	107023865	43997	21.01	2405	2585	2355	3130	1690	2410	2432.53	0.38	0	-1561	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	630	0.00	0.36	12	0.16	0.00	6521.00	4065	20230626	-41.94	2245	20231226	5.12	2890	-18.34	20240130	2330	1.29	20240124	4065	-41.94	20230626	2245	5.12	20231226	0.26	N	002220	500	133 억		100311	N	N	0	N	00	N
63	20240419	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	15	2	0.62	35006475	14598	6.97	2405	2440	2385	3130	1690	2410	2398.03	0.38	0	209	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	647	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.26	N	002220	500	133 억		100311	N	N	0	N	00	N
64	20240419	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-5	5	-0.21	20160475	8401	4.01	2405	2440	2385	3130	1690	2410	2399.76	0.38	0	156	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	642	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.26	N	002220	500	133 억		100311	N	N	0	N	00	N
65	20240419	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	0	3	0.00	828140	344	0.16	2405	2410	2405	3130	1690	2410	2407.32	0.38	0	0	2883	2646	2528	2291	2173	2587	2232	133	720	500	1540	5	1	26697460	643	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.26	N	002220	500	133 억		100311	N	N	0	N	00	N
66	20240418	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	55	2	2.34	536382200	208933	4189.55	2530	2765	2410	3060	1650	2355	2567.29	0.38	0	-440	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	643	0.00	0.37	12	0.78	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.28	N	002220	500	133 억		100839	N	N	0	N	00	N
67	20240418	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	75	2	3.18	519908465	202110	4052.74	2530	2765	2410	3060	1650	2355	2572.40	0.38	0	2581	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	649	0.00	0.37	12	0.76	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.28	N	002220	500	133 억		100839	N	N	0	N	00	N
68	20240418	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	85	2	3.61	509727445	197919	3968.70	2530	2765	2410	3060	1650	2355	2575.43	0.38	0	2604	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	651	0.00	0.37	12	0.74	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.28	N	002220	500	133 억		100839	N	N	0	N	00	N
69	20240418	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	90	2	3.82	495064745	191905	3848.11	2530	2765	2410	3060	1650	2355	2579.74	0.38	0	2288	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	653	0.00	0.37	12	0.72	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.28	N	002220	500	133 억		100839	N	N	0	N	00	N
70	20240418	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	90	2	3.82	490447995	190015	3810.21	2530	2765	2410	3060	1650	2355	2581.10	0.38	0	2257	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	653	0.00	0.37	12	0.71	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.28	N	002220	500	133 억		100839	N	N	0	N	00	N
71	20240418	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	80	2	3.40	483609295	187211	3753.98	2530	2765	2410	3060	1650	2355	2583.23	0.38	0	2257	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	650	0.00	0.37	12	0.70	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.28	N	002220	500	133 억		100839	N	N	0	N	00	N
72	20240418	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	85	2	3.61	460335035	177704	3563.34	2530	2765	2410	3060	1650	2355	2590.46	0.38	0	2605	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	651	0.00	0.37	12	0.67	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.28	N	002220	500	133 억		100839	N	N	0	N	00	N
73	20240418	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.38	0	0	2441	2397	2376	2332	2311	2387	2322	133	705	500	1500	5	1	26697460	629	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-42.07	2245	20231226	4.90	2890	-18.51	20240130	2330	1.07	20240124	4065	-42.07	20230626	2245	4.90	20231226	0.28	N	002220	500	133 억		100839	Y	N	0	N	00	N
74	20240417	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2355	-50	5	-2.08	11818910	4961	14.99	2405	2420	2355	3125	1685	2405	2382.36	0.38	0	44	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	629	0.00	0.36	12	0.02	0.00	6521.00	4065	20230626	-42.07	2245	20231226	4.90	2890	-18.51	20240130	2330	1.07	20240124	4065	-42.07	20230626	2245	4.90	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
75	20240417	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	9574620	4010	12.12	2405	2420	2360	3125	1685	2405	2387.69	0.38	0	31	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
76	20240417	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	8536185	3575	10.80	2405	2420	2360	3125	1685	2405	2387.74	0.38	0	31	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
77	20240417	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	10	2	0.42	2797775	1164	3.52	2405	2420	2400	3125	1685	2405	2403.59	0.38	0	13	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	645	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
78	20240417	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	15	2	0.62	2766380	1151	3.48	2405	2420	2400	3125	1685	2405	2403.46	0.38	0	13	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	646	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
79	20240417	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	1710320	712	2.15	2405	2405	2400	3125	1685	2405	2402.13	0.38	0	-5	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
80	20240417	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	713775	297	0.90	2405	2405	2400	3125	1685	2405	2403.28	0.38	0	0	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
81	20240417	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	370370	154	0.47	2405	2405	2405	3125	1685	2405	2405.00	0.38	0	0	2488	2446	2408	2366	2328	2427	2347	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.28	N	002220	500	133 억		100844	N	N	0	N	00	N
82	20240416	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-50	5	-2.04	79032515	33087	250.64	2450	2450	2370	3190	1720	2455	2388.22	0.38	0	216	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	642	0.00	0.37	12	0.12	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
83	20240416	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-70	5	-2.85	77241525	32342	245.00	2450	2450	2370	3190	1720	2455	2387.86	0.38	0	304	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	637	0.00	0.37	12	0.12	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
84	20240416	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-50	5	-2.04	30906710	12867	97.47	2450	2450	2380	3190	1720	2455	2401.18	0.38	0	167	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	642	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
85	20240416	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-55	5	-2.24	24834225	10338	78.31	2450	2450	2380	3190	1720	2455	2401.19	0.38	0	52	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	641	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
86	20240416	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-60	5	-2.44	19136945	7948	60.21	2450	2450	2395	3190	1720	2455	2406.55	0.38	0	34	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	639	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
87	20240416	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-50	5	-2.04	14731835	6111	46.29	2450	2450	2400	3190	1720	2455	2409.21	0.38	0	16	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	642	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
88	20240416	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-30	5	-1.22	827615	339	2.57	2450	2450	2415	3190	1720	2455	2421.69	0.38	0	16	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	647	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
89	20240416	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	-40	5	-1.63	527435	215	1.63	2450	2450	2415	3190	1720	2455	2429.00	0.38	0	9	2495	2475	2445	2425	2395	2485	2435	133	735	500	1570	5	1	26697460	645	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.29	N	002220	500	133 억		100698	N	N	0	N	00	N
90	20240415	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	25	2	1.03	32151890	13198	98.26	2430	2465	2415	3155	1705	2430	2436.12	0.38	0	5359	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	655	0.00	0.38	12	0.05	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
91	20240415	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	25	2	1.03	28249590	11610	86.44	2430	2465	2415	3155	1705	2430	2433.21	0.38	0	4954	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	655	0.00	0.38	12	0.04	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
92	20240415	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	0	3	0.00	21309530	8765	65.25	2430	2465	2415	3155	1705	2430	2431.21	0.38	0	3362	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	649	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
93	20240415	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	-15	5	-0.62	14703880	6041	44.97	2430	2465	2415	3155	1705	2430	2434.01	0.38	0	1164	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	645	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
94	20240415	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	20	2	0.82	13564420	5571	41.48	2430	2465	2415	3155	1705	2430	2434.83	0.38	0	1164	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	654	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
95	20240415	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	35	2	1.44	12382870	5087	37.87	2430	2465	2415	3155	1705	2430	2434.22	0.38	0	1022	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	658	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
96	20240415	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	0	3	0.00	4365155	1798	13.39	2430	2440	2415	3155	1705	2430	2427.78	0.38	0	34	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	649	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
97	20240415	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	0	3	0.00	505440	208	1.55	2430	2430	2430	3155	1705	2430	2430.00	0.38	0	-205	2486	2457	2431	2402	2376	2445	2390	133	725	500	1550	5	1	26697460	649	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.73	N	002220	500	133 억		101304	N	N	1	N	00	N
98	20240412	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-20	5	-0.82	32614830	13432	470.97	2460	2460	2405	3185	1715	2450	2428.14	0.38	0	-9	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	649	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
99	20240412	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-10	5	-0.41	29156625	12009	421.07	2460	2460	2405	3185	1715	2450	2427.90	0.38	0	1190	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	651	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
100	20240412	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	5	2	0.20	10414485	4268	149.65	2460	2460	2425	3185	1715	2450	2440.13	0.38	0	-3	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	655	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
101	20240412	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	10	2	0.41	3325795	1355	47.51	2460	2460	2425	3185	1715	2450	2454.46	0.38	0	-3	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	657	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
102	20240412	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	10	2	0.41	3325795	1355	47.51	2460	2460	2425	3185	1715	2450	2454.46	0.38	0	-3	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	657	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
103	20240412	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	0	3	0.00	567315	232	8.13	2460	2460	2425	3185	1715	2450	2445.32	0.38	0	-3	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	654	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
104	20240412	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-5	5	-0.20	117665	48	1.68	2460	2460	2425	3185	1715	2450	2451.35	0.38	0	-3	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	653	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
105	20240412	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	10	2	0.41	59040	24	0.84	2460	2460	2460	3185	1715	2450	2460.00	0.38	0	-3	2523	2486	2443	2406	2363	2465	2385	133	735	500	1560	5	1	26697460	657	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.73	N	002220	500	133 억		101312	N	N	1	N	00	N
106	20240411	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-10	5	-0.41	6953625	2851	20.01	2480	2480	2400	3195	1725	2460	2439.01	0.38	0	764	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	654	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.74	N	002220	500	133 억		101353	N	N	1	N	00	N
107	20240411	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	5	2	0.20	6357430	2608	18.31	2480	2480	2400	3195	1725	2460	2437.66	0.38	0	741	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	658	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.74	N	002220	500	133 억		101353	N	N	114	N	00	N
108	20240411	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	5	2	0.20	6345115	2603	18.27	2480	2480	2400	3195	1725	2460	2437.62	0.38	0	739	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	658	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.74	N	002220	500	133 억		101353	N	N	114	N	00	N
109	20240411	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	-5	5	-0.20	6214655	2550	17.90	2480	2480	2400	3195	1725	2460	2437.12	0.38	0	689	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	655	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.74	N	002220	500	133 억		101353	N	N	114	N	00	N
110	20240411	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-10	5	-0.41	4342475	1783	12.52	2480	2480	2400	3195	1725	2460	2435.49	0.38	0	503	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	654	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.74	N	002220	500	133 억		101353	N	N	114	N	00	N
111	20240411	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-25	5	-1.02	4118040	1691	11.87	2480	2480	2400	3195	1725	2460	2435.27	0.38	0	415	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	650	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.74	N	002220	500	133 억		101353	N	N	114	N	00	N
112	20240411	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-20	5	-0.81	2849255	1171	8.22	2480	2480	2400	3195	1725	2460	2433.18	0.38	0	208	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	651	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.74	N	002220	500	133 억		101353	N	N	114	N	00	N
113	20240411	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	20	2	0.81	151280	61	0.43	2480	2480	2480	3195	1725	2460	2480.00	0.38	0	7	2683	2571	2493	2381	2303	2532	2342	133	735	500	1570	5	1	26697460	662	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-38.99	2245	20231226	10.47	2890	-14.19	20240130	2330	6.44	20240124	4065	-38.99	20230626	2245	10.47	20231226	0.74	N	002220	500	133 억		101353	N	N	114	N	00	N
114	20240409	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	45	2	1.86	35307345	14245	118.29	2495	2605	2415	3135	1695	2415	2478.58	0.38	0	-771	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	657	0.00	0.38	12	0.05	0.00	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.74	N	002220	500	133 억		101980	N	N	114	N	00	N
115	20240409	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	40	2	1.66	33428810	13479	111.93	2495	2605	2415	3135	1695	2415	2480.07	0.38	0	-763	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	655	0.00	0.38	12	0.05	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.74	N	002220	500	133 억		101980	N	N	0	N	00	N
116	20240409	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	15	2	0.62	28728330	11543	95.86	2495	2605	2420	3135	1695	2415	2488.81	0.38	0	-705	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	649	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.74	N	002220	500	133 억		101980	N	N	0	N	00	N
117	20240409	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	15	2	0.62	28454665	11431	94.93	2495	2605	2420	3135	1695	2415	2489.25	0.38	0	-672	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	649	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.74	N	002220	500	133 억		101980	N	N	0	N	00	N
118	20240409	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	15	2	0.62	27537195	11056	91.81	2495	2605	2420	3135	1695	2415	2490.70	0.38	0	-638	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	649	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.74	N	002220	500	133 억		101980	N	N	0	N	00	N
119	20240409	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	15	2	0.62	26987585	10831	89.94	2495	2605	2420	3135	1695	2415	2491.70	0.38	0	-570	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	649	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.74	N	002220	500	133 억		101980	N	N	0	N	00	N
120	20240409	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	15	2	0.62	23606560	9438	78.38	2495	2605	2420	3135	1695	2415	2501.22	0.38	0	-569	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	649	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.74	N	002220	500	133 억		101980	N	N	0	N	00	N
121	20240409	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	80	2	3.31	3540315	1419	11.78	2495	2495	2490	3135	1695	2415	2494.94	0.38	0	-62	2465	2440	2425	2400	2385	2432	2392	133	720	500	1540	5	1	26697460	666	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-38.62	2245	20231226	11.14	2890	-13.67	20240130	2330	7.08	20240124	4065	-38.62	20230626	2245	11.14	20231226	0.74	N	002220	500	133 억		101980	N	N	0	N	00	N
122	20240408	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	-25	5	-1.02	24306055	9989	29.08	2450	2450	2410	3170	1710	2440	2433.35	0.38	0	20	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	645	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
123	20240408	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-5	5	-0.20	23552435	9677	28.18	2450	2450	2415	3170	1710	2440	2433.86	0.38	0	20	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	650	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
124	20240408	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	0	3	0.00	22080680	9073	26.42	2450	2450	2415	3170	1710	2440	2433.67	0.38	0	20	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	651	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
125	20240408	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-15	5	-0.61	19097240	7844	22.84	2450	2450	2420	3170	1710	2440	2434.63	0.38	0	20	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	647	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
126	20240408	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-20	5	-0.82	18735585	7695	22.40	2450	2450	2420	3170	1710	2440	2434.77	0.38	0	20	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	646	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
127	20240408	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-20	5	-0.82	15514550	6364	18.53	2450	2450	2420	3170	1710	2440	2437.86	0.38	0	20	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	646	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
128	20240408	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	0	3	0.00	14456115	5927	17.26	2450	2450	2420	3170	1710	2440	2439.03	0.38	0	20	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	651	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
129	20240408	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	10	2	0.41	12250	5	0.01	2450	2450	2450	3170	1710	2440	2450.00	0.38	0	0	2510	2475	2445	2410	2380	2460	2395	133	730	500	1560	5	1	26697460	654	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.74	N	002220	500	133 억		101960	N	N	191	N	00	N
130	20240405	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-50	5	-2.01	83956960	34346	223.10	2480	2480	2415	3235	1745	2490	2444.45	0.38	0	-5942	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	651	0.00	0.37	12	0.13	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.75	N	002220	500	133 억		101961	N	N	191	N	00	N
131	20240405	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-45	5	-1.81	77680640	31775	206.40	2480	2480	2415	3235	1745	2490	2444.71	0.38	0	-5938	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	653	0.00	0.37	12	0.12	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.75	N	002220	500	133 억		101961	N	N	4	N	00	N
132	20240405	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-70	5	-2.81	55748530	22793	148.05	2480	2480	2415	3235	1745	2490	2445.86	0.38	0	-5773	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	646	0.00	0.37	12	0.09	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.75	N	002220	500	133 억		101961	N	N	4	N	00	N
133	20240405	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-60	5	-2.41	42050390	17161	111.47	2480	2480	2425	3235	1745	2490	2450.35	0.38	0	-5904	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	649	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.75	N	002220	500	133 억		101961	N	N	4	N	00	N
134	20240405	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-55	5	-2.21	40069730	16348	106.19	2480	2480	2425	3235	1745	2490	2451.05	0.38	0	-5907	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	650	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.75	N	002220	500	133 억		101961	N	N	4	N	00	N
135	20240405	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-45	5	-1.81	32916165	13414	87.13	2480	2480	2425	3235	1745	2490	2453.87	0.38	0	-3737	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	653	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.75	N	002220	500	133 억		101961	N	N	4	N	00	N
136	20240405	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	-35	5	-1.41	26857750	10940	71.06	2480	2480	2425	3235	1745	2490	2455.00	0.38	0	-1829	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	655	0.00	0.38	12	0.04	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.75	N	002220	500	133 억		101961	N	N	4	N	00	N
137	20240405	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	-15	5	-0.60	155945	63	0.41	2480	2480	2475	3235	1745	2490	2475.32	0.38	0	-63	2606	2547	2471	2412	2336	2510	2375	133	745	500	1590	5	1	26697460	661	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-39.11	2245	20231226	10.24	2890	-14.36	20240130	2330	6.22	20240124	4065	-39.11	20230626	2245	10.24	20231226	0.75	N	002220	500	133 억		101961	N	N	4	N	00	N
138	20240404	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-40	5	-1.58	38342905	15395	115.34	2530	2530	2395	3285	1775	2530	2490.61	0.38	0	204	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	665	0.00	0.38	12	0.06	0.00	6521.00	4065	20230626	-38.75	2245	20231226	10.91	2890	-13.84	20240130	2330	6.87	20240124	4065	-38.75	20230626	2245	10.91	20231226	0.75	N	002220	500	133 억		101757	N	N	4	N	00	N
139	20240404	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-40	5	-1.58	32035885	12856	96.32	2530	2530	2395	3285	1775	2530	2491.90	0.38	0	204	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	665	0.00	0.38	12	0.05	0.00	6521.00	4065	20230626	-38.75	2245	20231226	10.91	2890	-13.84	20240130	2330	6.87	20240124	4065	-38.75	20230626	2245	10.91	20231226	0.75	N	002220	500	133 억		101757	N	N	33	N	00	N
140	20240404	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-35	5	-1.38	20896275	8380	62.79	2530	2530	2395	3285	1775	2530	2493.59	0.38	0	204	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	666	0.00	0.38	12	0.03	0.00	6521.00	4065	20230626	-38.62	2245	20231226	11.14	2890	-13.67	20240130	2330	7.08	20240124	4065	-38.62	20230626	2245	11.14	20231226	0.75	N	002220	500	133 억		101757	N	N	33	N	00	N
141	20240404	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-35	5	-1.38	19713645	7906	59.23	2530	2530	2395	3285	1775	2530	2493.50	0.38	0	204	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	666	0.00	0.38	12	0.03	0.00	6521.00	4065	20230626	-38.62	2245	20231226	11.14	2890	-13.67	20240130	2330	7.08	20240124	4065	-38.62	20230626	2245	11.14	20231226	0.75	N	002220	500	133 억		101757	N	N	33	N	00	N
142	20240404	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-35	5	-1.38	18526025	7430	55.67	2530	2530	2395	3285	1775	2530	2493.41	0.38	0	204	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	666	0.00	0.38	12	0.03	0.00	6521.00	4065	20230626	-38.62	2245	20231226	11.14	2890	-13.67	20240130	2330	7.08	20240124	4065	-38.62	20230626	2245	11.14	20231226	0.75	N	002220	500	133 억		101757	N	N	33	N	00	N
143	20240404	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	-20	5	-0.79	15754785	6321	47.36	2530	2530	2395	3285	1775	2530	2492.45	0.38	0	204	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	670	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-38.25	2245	20231226	11.80	2890	-13.15	20240130	2330	7.73	20240124	4065	-38.25	20230626	2245	11.80	20231226	0.75	N	002220	500	133 억		101757	N	N	33	N	00	N
144	20240404	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	-25	5	-0.99	12875450	5176	38.78	2530	2530	2395	3285	1775	2530	2487.53	0.38	0	204	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	669	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-38.38	2245	20231226	11.58	2890	-13.32	20240130	2330	7.51	20240124	4065	-38.38	20230626	2245	11.58	20231226	0.75	N	002220	500	133 억		101757	N	N	33	N	00	N
145	20240404	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-135	5	-5.34	3939385	1595	11.95	2530	2530	2395	3285	1775	2530	2469.83	0.38	0	-4	2623	2576	2538	2491	2453	2572	2487	133	755	500	1610	5	1	26697460	639	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.75	N	002220	500	133 억		101757	Y	N	33	N	00	N
146	20240403	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	-20	5	-0.78	34046830	13347	69.10	2530	2585	2500	3315	1785	2550	2550.91	0.38	0	-66	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	675	0.00	0.39	12	0.05	0.00	6521.00	4065	20230626	-37.76	2245	20231226	12.69	2890	-12.46	20240130	2330	8.58	20240124	4065	-37.76	20230626	2245	12.69	20231226	0.75	N	002220	500	133 억		101823	N	N	33	N	00	N
147	20240403	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	-10	5	-0.39	32341505	12675	65.62	2530	2585	2500	3315	1785	2550	2551.60	0.38	0	-30	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	678	0.00	0.39	12	0.05	0.00	6521.00	4065	20230626	-37.52	2245	20231226	13.14	2890	-12.11	20240130	2330	9.01	20240124	4065	-37.52	20230626	2245	13.14	20231226	0.75	N	002220	500	133 억		101823	N	N	24	N	00	N
148	20240403	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2545	-5	5	-0.20	32250070	12639	65.44	2530	2585	2500	3315	1785	2550	2551.63	0.38	0	-30	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	679	0.00	0.39	12	0.05	0.00	6521.00	4065	20230626	-37.39	2245	20231226	13.36	2890	-11.94	20240130	2330	9.23	20240124	4065	-37.39	20230626	2245	13.36	20231226	0.75	N	002220	500	133 억		101823	N	N	24	N	00	N
149	20240403	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	-20	5	-0.78	31268860	12252	63.43	2530	2585	2500	3315	1785	2550	2552.14	0.38	0	36	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	675	0.00	0.39	12	0.05	0.00	6521.00	4065	20230626	-37.76	2245	20231226	12.69	2890	-12.46	20240130	2330	8.58	20240124	4065	-37.76	20230626	2245	12.69	20231226	0.75	N	002220	500	133 억		101823	N	N	24	N	00	N
150	20240403	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2560	10	2	0.39	16753910	6559	33.96	2530	2585	2500	3315	1785	2550	2554.34	0.38	0	86	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	683	0.00	0.39	12	0.02	0.00	6521.00	4065	20230626	-37.02	2245	20231226	14.03	2890	-11.42	20240130	2330	9.87	20240124	4065	-37.02	20230626	2245	14.03	20231226	0.75	N	002220	500	133 억		101823	N	N	24	N	00	N
151	20240403	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2555	5	2	0.20	14546320	5695	29.48	2530	2585	2500	3315	1785	2550	2554.23	0.38	0	86	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	682	0.00	0.39	12	0.02	0.00	6521.00	4065	20230626	-37.15	2245	20231226	13.81	2890	-11.59	20240130	2330	9.66	20240124	4065	-37.15	20230626	2245	13.81	20231226	0.75	N	002220	500	133 억		101823	N	N	24	N	00	N
152	20240403	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2555	5	2	0.20	10958865	4291	22.22	2530	2585	2500	3315	1785	2550	2553.92	0.38	0	86	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	682	0.00	0.39	12	0.02	0.00	6521.00	4065	20230626	-37.15	2245	20231226	13.81	2890	-11.59	20240130	2330	9.66	20240124	4065	-37.15	20230626	2245	13.81	20231226	0.75	N	002220	500	133 억		101823	N	N	24	N	00	N
153	20240403	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2585	35	2	1.37	2541230	998	5.17	2530	2585	2500	3315	1785	2550	2546.32	0.38	0	-30	2670	2610	2580	2520	2490	2595	2505	133	765	500	1630	5	1	26697460	690	0.00	0.40	12	0.00	0.00	6521.00	4065	20230626	-36.41	2245	20231226	15.14	2890	-10.55	20240130	2330	10.94	20240124	4065	-36.41	20230626	2245	15.14	20231226	0.75	N	002220	500	133 억		101823	N	N	24	N	00	N
154	20240402	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2550	-90	5	-3.41	49619065	19295	78.95	2640	2640	2550	3430	1850	2640	2571.71	0.38	0	688	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	681	0.00	0.39	12	0.07	0.00	6521.00	4065	20230626	-37.27	2245	20231226	13.59	2890	-11.76	20240130	2330	9.44	20240124	4065	-37.27	20230626	2245	13.59	20231226	0.76	N	002220	500	133 억		101168	N	N	24	N	00	N
155	20240402	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	-60	5	-2.27	25018595	9690	39.65	2640	2640	2575	3430	1850	2640	2581.90	0.38	0	612	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	689	0.00	0.40	12	0.04	0.00	6521.00	4065	20230626	-36.53	2245	20231226	14.92	2890	-10.73	20240130	2330	10.73	20240124	4065	-36.53	20230626	2245	14.92	20231226	0.76	N	002220	500	133 억		101168	N	N	0	N	00	N
156	20240402	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2590	-50	5	-1.89	24074195	9324	38.15	2640	2640	2575	3430	1850	2640	2581.96	0.38	0	612	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	691	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-36.29	2245	20231226	15.37	2890	-10.38	20240130	2330	11.16	20240124	4065	-36.29	20230626	2245	15.37	20231226	0.76	N	002220	500	133 억		101168	N	N	0	N	00	N
157	20240402	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	-60	5	-2.27	23605660	9143	37.41	2640	2640	2575	3430	1850	2640	2581.83	0.38	0	612	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	689	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-36.53	2245	20231226	14.92	2890	-10.73	20240130	2330	10.73	20240124	4065	-36.53	20230626	2245	14.92	20231226	0.76	N	002220	500	133 억		101168	N	N	0	N	00	N
158	20240402	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	-60	5	-2.27	22552935	8735	35.74	2640	2640	2575	3430	1850	2640	2581.90	0.38	0	612	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	689	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-36.53	2245	20231226	14.92	2890	-10.73	20240130	2330	10.73	20240124	4065	-36.53	20230626	2245	14.92	20231226	0.76	N	002220	500	133 억		101168	N	N	0	N	00	N
159	20240402	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2585	-55	5	-2.08	21848540	8462	34.62	2640	2640	2575	3430	1850	2640	2581.96	0.38	0	612	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	690	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-36.41	2245	20231226	15.14	2890	-10.55	20240130	2330	10.94	20240124	4065	-36.41	20230626	2245	15.14	20231226	0.76	N	002220	500	133 억		101168	N	N	0	N	00	N
160	20240402	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2590	-50	5	-1.89	21553670	8348	34.16	2640	2640	2575	3430	1850	2640	2581.90	0.38	0	594	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	691	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-36.29	2245	20231226	15.37	2890	-10.38	20240130	2330	11.16	20240124	4065	-36.29	20230626	2245	15.37	20231226	0.76	N	002220	500	133 억		101168	N	N	0	N	00	N
161	20240402	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	-10	5	-0.38	63140	24	0.10	2640	2640	2630	3430	1850	2640	2630.83	0.38	0	-22	2750	2695	2640	2585	2530	2722	2612	133	790	500	1680	5	1	26697460	702	0.00	0.40	12	0.00	0.00	6521.00	4065	20230626	-35.30	2245	20231226	17.15	2890	-9.00	20240130	2330	12.88	20240124	4065	-35.30	20230626	2245	17.15	20231226	0.76	N	002220	500	133 억		101168	N	N	0	N	00	N
162	20240401	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2640	0	3	0.00	63873690	24441	180.40	2630	2695	2585	3430	1850	2640	2613.38	0.38	0	-147	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	705	0.00	0.40	12	0.09	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N
163	20240401	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2595	-45	5	-1.70	55353250	21166	156.23	2630	2695	2595	3430	1850	2640	2615.20	0.38	0	-131	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	693	0.00	0.40	12	0.08	0.00	6521.00	4065	20230626	-36.16	2245	20231226	15.59	2890	-10.21	20240130	2330	11.37	20240124	4065	-36.16	20230626	2245	15.59	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N
164	20240401	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2615	-25	5	-0.95	21409670	8121	59.94	2630	2695	2605	3430	1850	2640	2636.33	0.38	0	-250	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	698	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-35.67	2245	20231226	16.48	2890	-9.52	20240130	2330	12.23	20240124	4065	-35.67	20230626	2245	16.48	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N
165	20240401	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2640	0	3	0.00	9983995	3768	27.81	2630	2695	2630	3430	1850	2640	2649.68	0.38	0	-178	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	705	0.00	0.40	12	0.01	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N
166	20240401	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2640	0	3	0.00	9210360	3475	25.65	2630	2695	2630	3430	1850	2640	2650.46	0.38	0	-178	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	705	0.00	0.40	12	0.01	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N
167	20240401	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2655	15	2	0.57	8476000	3197	23.60	2630	2695	2630	3430	1850	2640	2651.24	0.38	0	-130	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	709	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-34.69	2245	20231226	18.26	2890	-8.13	20240130	2330	13.95	20240124	4065	-34.69	20230626	2245	18.26	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N
168	20240401	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2655	15	2	0.57	8457415	3190	23.55	2630	2695	2630	3430	1850	2640	2651.23	0.38	0	-130	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	709	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-34.69	2245	20231226	18.26	2890	-8.13	20240130	2330	13.95	20240124	4065	-34.69	20230626	2245	18.26	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N
169	20240401	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	-10	5	-0.38	478660	182	1.34	2630	2630	2630	3430	1850	2640	2630.00	0.38	0	-25	2736	2687	2651	2602	2566	2712	2627	133	790	500	1680	5	1	26697460	702	0.00	0.40	12	0.00	0.00	6521.00	4065	20230626	-35.30	2245	20231226	17.15	2890	-9.00	20240130	2330	12.88	20240124	4065	-35.30	20230626	2245	17.15	20231226	0.76	N	002220	500	133 억		101348	N	N	1	N	00	N