KissMeData/004560/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18450	550	2	3.07	33321727140	1722375	683.34	18960	20100	18380	23250	12530	17900	19346.38	2.15	0	-60969	18780	18340	17960	17520	17140	18150	17330	754	5350	5000	11090	10	1	15078811	2782	10.76	0.53	12	11.42	1715.00	34554.00	22850	20230418	-19.26	10310	20230314	78.95	20850	-11.51	20240110	16500	11.82	20240102	22850	-19.26	20230418	10310	78.95	20230314	6.09	N	004560	5000	753 억		324239	N	N	7	N	00	N
3	20240123	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18810	910	2	5.08	31753966890	1637929	649.83	18960	20100	18640	23250	12530	17900	19386.66	2.15	0	-61270	18780	18340	17960	17520	17140	18150	17330	754	5350	5000	11090	10	1	15078811	2836	10.97	0.54	12	10.86	1715.00	34554.00	22850	20230418	-17.68	10310	20230314	82.44	20850	-9.78	20240110	16500	14.00	20240102	22850	-17.68	20230418	10310	82.44	20230314	6.09	N	004560	5000	753 억		324239	N	N	7	N	00	N
4	20240123	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18880	980	2	5.47	29527618230	1520126	603.10	18960	20100	18640	23250	12530	17900	19424.45	2.15	0	-59918	18780	18340	17960	17520	17140	18150	17330	754	5350	5000	11090	10	1	15078811	2847	11.01	0.55	12	10.08	1715.00	34554.00	22850	20230418	-17.37	10310	20230314	83.12	20850	-9.45	20240110	16500	14.42	20240102	22850	-17.37	20230418	10310	83.12	20230314	6.09	N	004560	5000	753 억		324239	N	N	7	N	00	N
5	20240123	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19410	1510	2	8.44	4894928460	254779	101.08	18960	19600	18820	23250	12530	17900	19212.45	2.15	0	-17402	18780	18340	17960	17520	17140	18150	17330	754	5350	5000	11090	10	1	15078811	2927	11.32	0.56	12	1.69	1715.00	34554.00	22850	20230418	-15.05	10310	20230314	88.26	20850	-6.91	20240110	16500	17.64	20240102	22850	-15.05	20230418	10310	88.26	20230314	6.09	N	004560	5000	753 억		324239	N	N	7	N	00	N
6	20240119	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	480	2	2.72	5619857840	315290	99.33	17620	18250	17410	22900	12340	17620	17823.31	2.32	0	-25876	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2729	10.55	0.52	12	2.09	1715.00	34554.00	22850	20230418	-20.79	10310	20230314	75.56	20850	-13.19	20240110	16500	9.70	20240102	22850	-20.79	20230418	10310	75.56	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
7	20240119	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17990	370	2	2.10	4304263030	242753	76.48	17620	18090	17410	22900	12340	17620	17731.34	2.32	0	-19280	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2713	10.49	0.52	12	1.61	1715.00	34554.00	22850	20230418	-21.27	10310	20230314	74.49	20850	-13.72	20240110	16500	9.03	20240102	22850	-21.27	20230418	10310	74.49	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
8	20240119	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17520	-100	5	-0.57	3160944240	178491	56.23	17620	18090	17410	22900	12340	17620	17709.59	2.32	0	-25431	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2642	10.22	0.51	12	1.18	1715.00	34554.00	22850	20230418	-23.33	10310	20230314	69.93	20850	-15.97	20240110	16500	6.18	20240102	22850	-23.33	20230418	10310	69.93	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
9	20240119	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17530	-90	5	-0.51	2831670670	159643	50.29	17620	18090	17430	22900	12340	17620	17738.00	2.32	0	-18545	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2643	10.22	0.51	12	1.06	1715.00	34554.00	22850	20230418	-23.28	10310	20230314	70.03	20850	-15.92	20240110	16500	6.24	20240102	22850	-23.28	20230418	10310	70.03	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
10	20240119	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17430	-190	5	-1.08	2503779630	140867	44.38	17620	18090	17430	22900	12340	17620	17774.78	2.32	0	-15377	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2628	10.16	0.50	12	0.93	1715.00	34554.00	22850	20230418	-23.72	10310	20230314	69.06	20850	-16.40	20240110	16500	5.64	20240102	22850	-23.72	20230418	10310	69.06	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
11	20240119	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17740	120	2	0.68	2003703290	112417	35.42	17620	18090	17600	22900	12340	17620	17825.03	2.32	0	-3119	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2675	10.34	0.51	12	0.75	1715.00	34554.00	22850	20230418	-22.36	10310	20230314	72.07	20850	-14.92	20240110	16500	7.52	20240102	22850	-22.36	20230418	10310	72.07	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
12	20240119	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	270	2	1.53	1240105480	69398	21.86	17620	18090	17620	22900	12340	17620	17871.83	2.32	0	4994	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2698	10.43	0.52	12	0.46	1715.00	34554.00	22850	20230418	-21.71	10310	20230314	73.52	20850	-14.20	20240110	16500	8.42	20240102	22850	-21.71	20230418	10310	73.52	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
13	20240119	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17790	170	2	0.96	193112800	10939	3.45	17620	17800	17620	22900	12340	17620	17655.73	2.32	0	4375	18626	18122	17656	17152	16686	18375	17405	754	5280	5000	10920	10	1	15078811	2683	10.37	0.51	12	0.07	1715.00	34554.00	22850	20230418	-22.14	10310	20230314	72.55	20850	-14.68	20240110	16500	7.82	20240102	22850	-22.14	20230418	10310	72.55	20230314	6.02	N	004560	5000	753 억		349163	N	N	1	N	00	N
14	20240118	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17620	320	2	1.85	5557661190	312533	99.69	17250	18160	17190	22450	12110	17300	17784.58	2.01	0	44820	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2657	10.27	0.51	12	2.07	1715.00	34554.00	22850	20230418	-22.89	10310	20230314	70.90	20850	-15.49	20240110	16500	6.79	20240102	22850	-22.89	20230418	10310	70.90	20230314	5.98	N	004560	5000	753 억		303524	N	N	1	N	00	N
15	20240118	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17670	370	2	2.14	5103502590	286768	91.48	17250	18160	17190	22450	12110	17300	17796.79	2.01	0	36305	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2664	10.30	0.51	12	1.90	1715.00	34554.00	22850	20230418	-22.67	10310	20230314	71.39	20850	-15.25	20240110	16500	7.09	20240102	22850	-22.67	20230418	10310	71.39	20230314	5.98	N	004560	5000	753 억		303524	N	N	0	N	00	N
16	20240118	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17740	440	2	2.54	4519204880	253792	80.96	17250	18160	17190	22450	12110	17300	17806.92	2.01	0	22877	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2675	10.34	0.51	12	1.68	1715.00	34554.00	22850	20230418	-22.36	10310	20230314	72.07	20850	-14.92	20240110	16500	7.52	20240102	22850	-22.36	20230418	10310	72.07	20230314	5.98	N	004560	5000	753 억		303524	N	N	0	N	00	N
17	20240118	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17710	410	2	2.37	4121333720	231311	73.79	17250	18160	17190	22450	12110	17300	17817.50	2.01	0	21947	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2670	10.33	0.51	12	1.53	1715.00	34554.00	22850	20230418	-22.49	10310	20230314	71.77	20850	-15.06	20240110	16500	7.33	20240102	22850	-22.49	20230418	10310	71.77	20230314	5.98	N	004560	5000	753 억		303524	N	N	0	N	00	N
18	20240118	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17830	530	2	3.06	3863207560	216813	69.16	17250	18160	17190	22450	12110	17300	17818.39	2.01	0	20282	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2689	10.40	0.52	12	1.44	1715.00	34554.00	22850	20230418	-21.97	10310	20230314	72.94	20850	-14.48	20240110	16500	8.06	20240102	22850	-21.97	20230418	10310	72.94	20230314	5.98	N	004560	5000	753 억		303524	N	N	0	N	00	N
19	20240118	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18010	710	2	4.10	2964719070	167023	53.28	17250	18150	17190	22450	12110	17300	17750.63	2.01	0	16719	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2716	10.50	0.52	12	1.11	1715.00	34554.00	22850	20230418	-21.18	10310	20230314	74.68	20850	-13.62	20240110	16500	9.15	20240102	22850	-21.18	20230418	10310	74.68	20230314	5.98	N	004560	5000	753 억		303524	N	N	0	N	00	N
20	20240118	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17830	530	2	3.06	1686664110	95820	30.57	17250	17930	17190	22450	12110	17300	17602.73	2.01	0	-1142	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2689	10.40	0.52	12	0.64	1715.00	34554.00	22850	20230418	-21.97	10310	20230314	72.94	20850	-14.48	20240110	16500	8.06	20240102	22850	-21.97	20230418	10310	72.94	20230314	5.98	N	004560	5000	753 억		303524	N	N	0	N	00	N
21	20240118	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17300	0	3	0.00	77829290	4513	1.44	17250	17390	17200	22450	12110	17300	17244.37	2.01	0	522	18580	17940	17540	16900	16500	17740	16700	754	5150	5000	10720	10	1	15078811	2609	10.09	0.50	12	0.03	1715.00	34554.00	22850	20230418	-24.29	10310	20230314	67.80	20850	-17.03	20240110	16500	4.85	20240102	22850	-24.29	20230418	10310	67.80	20230314	5.98	N	004560	5000	753 억		303524	N	N	0	N	00	N
22	20240117	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17300	-1070	5	-5.82	5392041520	306567	20.09	18160	18180	17140	23850	12860	18370	17590.01	2.21	0	-31740	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2609	10.09	0.50	12	2.03	1715.00	34554.00	22850	20230418	-24.29	10310	20230314	67.80	20850	-17.03	20240110	16500	4.85	20240102	22850	-24.29	20230418	10310	67.80	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
23	20240117	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17300	-1070	5	-5.82	5098957200	289612	18.98	18160	18180	17140	23850	12860	18370	17606.16	2.21	0	-33498	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2609	10.09	0.50	12	1.92	1715.00	34554.00	22850	20230418	-24.29	10310	20230314	67.80	20850	-17.03	20240110	16500	4.85	20240102	22850	-24.29	20230418	10310	67.80	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
24	20240117	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-870	5	-4.74	4458718430	252627	16.55	18160	18180	17310	23850	12860	18370	17649.41	2.21	0	-32398	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2639	10.20	0.51	12	1.68	1715.00	34554.00	22850	20230418	-23.41	10310	20230314	69.74	20850	-16.07	20240110	16500	6.06	20240102	22850	-23.41	20230418	10310	69.74	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
25	20240117	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17390	-980	5	-5.33	4100458800	232081	15.21	18160	18180	17310	23850	12860	18370	17668.22	2.21	0	-31057	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2622	10.14	0.50	12	1.54	1715.00	34554.00	22850	20230418	-23.89	10310	20230314	68.67	20850	-16.59	20240110	16500	5.39	20240102	22850	-23.89	20230418	10310	68.67	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
26	20240117	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17520	-850	5	-4.63	3522765140	198897	13.03	18160	18180	17420	23850	12860	18370	17711.50	2.21	0	-28332	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2642	10.22	0.51	12	1.32	1715.00	34554.00	22850	20230418	-23.33	10310	20230314	69.93	20850	-15.97	20240110	16500	6.18	20240102	22850	-23.33	20230418	10310	69.93	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
27	20240117	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17620	-750	5	-4.08	3155241510	177913	11.66	18160	18180	17420	23850	12860	18370	17734.74	2.21	0	-29627	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2657	10.27	0.51	12	1.18	1715.00	34554.00	22850	20230418	-22.89	10310	20230314	70.90	20850	-15.49	20240110	16500	6.79	20240102	22850	-22.89	20230418	10310	70.90	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
28	20240117	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17490	-880	5	-4.79	2684375810	151046	9.90	18160	18180	17420	23850	12860	18370	17771.91	2.21	0	-25959	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2637	10.20	0.51	12	1.00	1715.00	34554.00	22850	20230418	-23.46	10310	20230314	69.64	20850	-16.12	20240110	16500	6.00	20240102	22850	-23.46	20230418	10310	69.64	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
29	20240117	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18070	-300	5	-1.63	230684260	12746	0.84	18160	18170	18010	23850	12860	18370	18098.54	2.21	0	-3325	20390	19380	18390	17380	16390	19885	17885	754	5480	5000	11380	10	1	15078811	2725	10.54	0.52	12	0.08	1715.00	34554.00	22850	20230418	-20.92	10310	20230314	75.27	20850	-13.33	20240110	16500	9.52	20240102	22850	-20.92	20230418	10310	75.27	20230314	6.08	N	004560	5000	753 억		332638	N	N	8	N	00	N
30	20240116	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18370	660	2	3.73	28122921120	1509948	395.64	17760	19400	17400	23000	12400	17710	18625.53	2.57	0	-53845	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2770	10.71	0.53	12	10.01	1715.00	34554.00	22850	20230418	-19.61	10310	20230314	78.18	20850	-11.89	20240110	16500	11.33	20240102	22850	-19.61	20230418	10310	78.18	20230314	5.82	N	004560	5000	753 억		387379	N	N	8	N	00	N
31	20240116	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18180	470	2	2.65	27490586740	1475440	386.60	17760	19400	17400	23000	12400	17710	18632.44	2.57	0	-63549	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2741	10.60	0.53	12	9.78	1715.00	34554.00	22850	20230418	-20.44	10310	20230314	76.33	20850	-12.81	20240110	16500	10.18	20240102	22850	-20.44	20230418	10310	76.33	20230314	5.82	N	004560	5000	753 억		387379	N	N	11	N	00	N
32	20240116	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18680	970	2	5.48	24821746320	1330233	348.55	17760	19400	17400	23000	12400	17710	18660.05	2.57	0	-75255	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2817	10.89	0.54	12	8.82	1715.00	34554.00	22850	20230418	-18.25	10310	20230314	81.18	20850	-10.41	20240110	16500	13.21	20240102	22850	-18.25	20230418	10310	81.18	20230314	5.82	N	004560	5000	753 억		387379	N	N	11	N	00	N
33	20240116	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18060	350	2	1.98	4368010770	244057	63.95	17760	18300	17400	23000	12400	17710	17897.89	2.57	0	-36501	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2723	10.53	0.52	12	1.62	1715.00	34554.00	22850	20230418	-20.96	10310	20230314	75.17	20850	-13.38	20240110	16500	9.45	20240102	22850	-20.96	20230418	10310	75.17	20230314	5.82	N	004560	5000	753 억		387379	N	N	11	N	00	N
34	20240116	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	290	2	1.64	4000055560	223635	58.60	17760	18300	17400	23000	12400	17710	17886.93	2.57	0	-37760	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2714	10.50	0.52	12	1.48	1715.00	34554.00	22850	20230418	-21.23	10310	20230314	74.59	20850	-13.67	20240110	16500	9.09	20240102	22850	-21.23	20230418	10310	74.59	20230314	5.82	N	004560	5000	753 억		387379	N	N	11	N	00	N
35	20240116	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17780	70	2	0.40	3272992520	183202	48.00	17760	18300	17400	23000	12400	17710	17865.91	2.57	0	-36644	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2681	10.37	0.51	12	1.21	1715.00	34554.00	22850	20230418	-22.19	10310	20230314	72.45	20850	-14.72	20240110	16500	7.76	20240102	22850	-22.19	20230418	10310	72.45	20230314	5.82	N	004560	5000	753 억		387379	N	N	11	N	00	N
36	20240116	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17680	-30	5	-0.17	2437193950	135680	35.55	17760	18300	17580	23000	12400	17710	17963.74	2.57	0	-28264	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2666	10.31	0.51	12	0.90	1715.00	34554.00	22850	20230418	-22.63	10310	20230314	71.48	20850	-15.20	20240110	16500	7.15	20240102	22850	-22.63	20230418	10310	71.48	20230314	5.82	N	004560	5000	753 억		387379	N	N	11	N	00	N
37	20240116	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18190	480	2	2.71	412697900	22990	6.02	17760	18240	17760	23000	12400	17710	17956.52	2.57	0	5202	18590	18150	17760	17320	16930	17955	17125	754	5290	5000	10980	10	1	15078811	2743	10.61	0.53	12	0.15	1715.00	34554.00	22850	20230418	-20.39	10310	20230314	76.43	20850	-12.76	20240110	16500	10.24	20240102	22850	-20.39	20230418	10310	76.43	20230314	5.82	N	004560	5000	753 억		387379	N	N	11	N	00	N
38	20240115	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17710	-490	5	-2.69	6623037190	373926	88.09	18030	18200	17370	23650	12740	18200	17712.17	2.45	0	20585	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2670	10.33	0.51	12	2.48	1715.00	34554.00	22850	20230418	-22.49	10310	20230314	71.77	20850	-15.06	20240110	16500	7.33	20240102	22850	-22.49	20230418	10310	71.77	20230314	5.78	N	004560	5000	753 억		368725	N	N	11	N	00	N
39	20240115	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17940	-260	5	-1.43	5818504790	328694	77.44	18030	18200	17370	23650	12740	18200	17701.89	2.45	0	9804	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2705	10.46	0.52	12	2.18	1715.00	34554.00	22850	20230418	-21.49	10310	20230314	74.01	20850	-13.96	20240110	16500	8.73	20240102	22850	-21.49	20230418	10310	74.01	20230314	5.78	N	004560	5000	753 억		368725	N	N	5	N	00	N
40	20240115	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17540	-660	5	-3.63	4821597370	272708	64.25	18030	18200	17370	23650	12740	18200	17680.44	2.45	0	8954	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2645	10.23	0.51	12	1.81	1715.00	34554.00	22850	20230418	-23.24	10310	20230314	70.13	20850	-15.88	20240110	16500	6.30	20240102	22850	-23.24	20230418	10310	70.13	20230314	5.78	N	004560	5000	753 억		368725	N	N	5	N	00	N
41	20240115	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17580	-620	5	-3.41	4517592330	255385	60.17	18030	18200	17370	23650	12740	18200	17689.34	2.45	0	9661	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2651	10.25	0.51	12	1.69	1715.00	34554.00	22850	20230418	-23.06	10310	20230314	70.51	20850	-15.68	20240110	16500	6.55	20240102	22850	-23.06	20230418	10310	70.51	20230314	5.78	N	004560	5000	753 억		368725	N	N	5	N	00	N
42	20240115	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17530	-670	5	-3.68	4242850300	239702	56.47	18030	18200	17370	23650	12740	18200	17700.52	2.45	0	11388	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2643	10.22	0.51	12	1.59	1715.00	34554.00	22850	20230418	-23.28	10310	20230314	70.03	20850	-15.92	20240110	16500	6.24	20240102	22850	-23.28	20230418	10310	70.03	20230314	5.78	N	004560	5000	753 억		368725	N	N	5	N	00	N
43	20240115	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17540	-660	5	-3.63	3415284070	192375	45.32	18030	18200	17520	23650	12740	18200	17753.26	2.45	0	9710	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2645	10.23	0.51	12	1.28	1715.00	34554.00	22850	20230418	-23.24	10310	20230314	70.13	20850	-15.88	20240110	16500	6.30	20240102	22850	-23.24	20230418	10310	70.13	20230314	5.78	N	004560	5000	753 억		368725	N	N	5	N	00	N
44	20240115	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17790	-410	5	-2.25	2470460310	138855	32.71	18030	18200	17560	23650	12740	18200	17791.66	2.45	0	11693	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2683	10.37	0.51	12	0.92	1715.00	34554.00	22850	20230418	-22.14	10310	20230314	72.55	20850	-14.68	20240110	16500	7.82	20240102	22850	-22.14	20230418	10310	72.55	20230314	5.78	N	004560	5000	753 억		368725	N	N	5	N	00	N
45	20240115	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17860	-340	5	-1.87	625159350	34908	8.22	18030	18110	17660	23650	12740	18200	17908.77	2.45	0	-1586	19500	18850	18450	17800	17400	18650	17600	754	5450	5000	11280	10	1	15078811	2693	10.41	0.52	12	0.23	1715.00	34554.00	22850	20230418	-21.84	10310	20230314	73.23	20850	-14.34	20240110	16500	8.24	20240102	22850	-21.84	20230418	10310	73.23	20230314	5.78	N	004560	5000	753 억		368725	N	N	5	N	00	N
46	20240112	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	-540	5	-2.88	7657370530	414343	41.22	18800	19100	18050	24350	13120	18740	18481.09	2.67	0	-35553	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2744	10.61	0.53	12	2.75	1715.00	34554.00	22850	20230418	-20.35	10300	20230106	76.70	20850	-12.71	20240110	16500	10.30	20240102	22850	-20.35	20230418	10310	76.53	20230314	6.03	N	004560	5000	753 억		402073	N	N	5	N	00	N
47	20240112	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	-540	5	-2.88	7060047500	381507	37.95	18800	19100	18050	24350	13120	18740	18505.25	2.67	0	-42970	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2744	10.61	0.53	12	2.53	1715.00	34554.00	22850	20230418	-20.35	10300	20230106	76.70	20850	-12.71	20240110	16500	10.30	20240102	22850	-20.35	20230418	10310	76.53	20230314	6.03	N	004560	5000	753 억		402073	N	N	10	N	00	N
48	20240112	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	-460	5	-2.45	6289312520	339036	33.73	18800	19100	18150	24350	13120	18740	18550.18	2.67	0	-49776	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2756	10.66	0.53	12	2.25	1715.00	34554.00	22850	20230418	-20.00	10300	20230106	77.48	20850	-12.33	20240110	16500	10.79	20240102	22850	-20.00	20230418	10310	77.30	20230314	6.03	N	004560	5000	753 억		402073	N	N	10	N	00	N
49	20240112	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18360	-380	5	-2.03	5605867780	301563	30.00	18800	19100	18220	24350	13120	18740	18589.03	2.67	0	-49951	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2768	10.71	0.53	12	2.00	1715.00	34554.00	22850	20230418	-19.65	10300	20230106	78.25	20850	-11.94	20240110	16500	11.27	20240102	22850	-19.65	20230418	10310	78.08	20230314	6.03	N	004560	5000	753 억		402073	N	N	10	N	00	N
50	20240112	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18340	-400	5	-2.13	4882337700	262016	26.06	18800	19100	18280	24350	13120	18740	18633.45	2.67	0	-45741	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2765	10.69	0.53	12	1.74	1715.00	34554.00	22850	20230418	-19.74	10300	20230106	78.06	20850	-12.04	20240110	16500	11.15	20240102	22850	-19.74	20230418	10310	77.89	20230314	6.03	N	004560	5000	753 억		402073	N	N	10	N	00	N
51	20240112	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18320	-420	5	-2.24	4480028540	240082	23.88	18800	19100	18280	24350	13120	18740	18660.18	2.67	0	-47766	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2762	10.68	0.53	12	1.59	1715.00	34554.00	22850	20230418	-19.82	10300	20230106	77.86	20850	-12.13	20240110	16500	11.03	20240102	22850	-19.82	20230418	10310	77.69	20230314	6.03	N	004560	5000	753 억		402073	N	N	10	N	00	N
52	20240112	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18440	-300	5	-1.60	3891869790	208150	20.71	18800	19100	18280	24350	13120	18740	18697.29	2.67	0	-47494	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2781	10.75	0.53	12	1.38	1715.00	34554.00	22850	20230418	-19.30	10300	20230106	79.03	20850	-11.56	20240110	16500	11.76	20240102	22850	-19.30	20230418	10310	78.86	20230314	6.03	N	004560	5000	753 억		402073	N	N	10	N	00	N
53	20240112	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18640	-100	5	-0.53	228837990	12216	1.22	18800	18870	18610	24350	13120	18740	18732.20	2.67	0	-5966	20113	19426	18973	18286	17833	19200	18060	754	5610	5000	11610	10	1	15078811	2811	10.87	0.54	12	0.08	1715.00	34554.00	22850	20230418	-18.42	10300	20230106	80.97	20850	-10.60	20240110	16500	12.97	20240102	22850	-18.42	20230418	10310	80.80	20230314	6.03	N	004560	5000	753 억		402073	N	N	10	N	00	N
54	20240111	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18740	-370	5	-1.94	18821280210	990696	12.60	19160	19660	18520	24800	13380	19110	18999.15	2.37	0	17081	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2826	10.93	0.54	12	6.57	1715.00	34554.00	22850	20230418	-17.99	10200	20230105	83.73	20850	-10.12	20240110	16500	13.58	20240102	22850	-17.99	20230418	10310	81.77	20230314	6.35	N	004560	5000	753 억		357574	N	N	10	N	00	N
55	20240111	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18540	-570	5	-2.98	17706432900	930980	11.84	19160	19660	18530	24800	13380	19110	19019.13	2.37	0	15185	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2796	10.81	0.54	12	6.17	1715.00	34554.00	22850	20230418	-18.86	10200	20230105	81.76	20850	-11.08	20240110	16500	12.36	20240102	22850	-18.86	20230418	10310	79.83	20230314	6.35	N	004560	5000	753 억		357574	N	N	11	N	00	N
56	20240111	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18670	-440	5	-2.30	16539351000	868275	11.04	19160	19660	18640	24800	13380	19110	19048.52	2.37	0	14058	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2815	10.89	0.54	12	5.76	1715.00	34554.00	22850	20230418	-18.29	10200	20230105	83.04	20850	-10.46	20240110	16500	13.15	20240102	22850	-18.29	20230418	10310	81.09	20230314	6.35	N	004560	5000	753 억		357574	N	N	11	N	00	N
57	20240111	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18680	-430	5	-2.25	16043072220	841750	10.71	19160	19660	18640	24800	13380	19110	19059.19	2.37	0	11483	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2817	10.89	0.54	12	5.58	1715.00	34554.00	22850	20230418	-18.25	10200	20230105	83.14	20850	-10.41	20240110	16500	13.21	20240102	22850	-18.25	20230418	10310	81.18	20230314	6.35	N	004560	5000	753 억		357574	N	N	11	N	00	N
58	20240111	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18850	-260	5	-1.36	14743508160	772235	9.82	19160	19660	18660	24800	13380	19110	19092.00	2.37	0	-6719	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2842	10.99	0.55	12	5.12	1715.00	34554.00	22850	20230418	-17.51	10200	20230105	84.80	20850	-9.59	20240110	16500	14.24	20240102	22850	-17.51	20230418	10310	82.83	20230314	6.35	N	004560	5000	753 억		357574	N	N	11	N	00	N
59	20240111	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18740	-370	5	-1.94	13665485880	715160	9.10	19160	19660	18660	24800	13380	19110	19108.29	2.37	0	-15481	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2826	10.93	0.54	12	4.74	1715.00	34554.00	22850	20230418	-17.99	10200	20230105	83.73	20850	-10.12	20240110	16500	13.58	20240102	22850	-17.99	20230418	10310	81.77	20230314	6.35	N	004560	5000	753 억		357574	N	N	11	N	00	N
60	20240111	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18730	-380	5	-1.99	12280638120	641256	8.16	19160	19660	18680	24800	13380	19110	19150.91	2.37	0	-29324	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2824	10.92	0.54	12	4.25	1715.00	34554.00	22850	20230418	-18.03	10200	20230105	83.63	20850	-10.17	20240110	16500	13.52	20240102	22850	-18.03	20230418	10310	81.67	20230314	6.35	N	004560	5000	753 억		357574	N	N	11	N	00	N
61	20240111	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19130	20	2	0.10	2312156440	120124	1.53	19160	19440	19120	24800	13380	19110	19248.08	2.37	0	-32889	22796	20952	19006	17162	15216	21875	18085	754	5690	5000	11840	10	1	15078811	2885	11.15	0.55	12	0.80	1715.00	34554.00	22850	20230418	-16.28	10200	20230105	87.55	20850	-8.25	20240110	16500	15.94	20240102	22850	-16.28	20230418	10310	85.55	20230314	6.35	N	004560	5000	753 억		357574	N	N	11	N	00	N
62	20240110	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19110	2020	2	11.82	150880973450	7724987	3535.43	17150	20850	17060	22200	11970	17090	19531.74	2.30	0	30456	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	10	1	15078811	2882	11.14	0.55	12	51.23	1715.00	34554.00	22850	20230418	-16.37	9880	20230104	93.42	20850	-8.35	20240110	16500	15.82	20240102	22850	-16.37	20230418	10310	85.35	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
63	20240110	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19160	2070	2	12.11	147015384100	7522169	3442.61	17150	20850	17060	22200	11970	17090	19544.28	2.30	0	-182	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	10	1	15078811	2889	11.17	0.55	12	49.89	1715.00	34554.00	22850	20230418	-16.15	9880	20230104	93.93	20850	-8.11	20240110	16500	16.12	20240102	22850	-16.15	20230418	10310	85.84	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
64	20240110	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19600	2510	2	14.69	135849495590	6941558	3176.89	17150	20850	17060	22200	11970	17090	19570.46	2.30	0	-47107	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	10	1	15078811	2955	11.43	0.57	12	46.04	1715.00	34554.00	22850	20230418	-14.22	9880	20230104	98.38	20850	-6.00	20240110	16500	18.79	20240102	22850	-14.22	20230418	10310	90.11	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
65	20240110	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	3360	2	19.66	83229120070	4328645	1981.06	17150	20550	17060	22200	11970	17090	19227.52	2.30	0	3562	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	50	1	15078811	3084	11.92	0.59	12	28.71	1715.00	34554.00	22850	20230418	-10.50	9880	20230104	106.98	20550	-0.49	20240110	16500	23.94	20240102	22850	-10.50	20230418	10310	98.35	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
66	20240110	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17850	760	2	4.45	8771960110	497884	227.86	17150	18070	17060	22200	11970	17090	17618.48	2.30	0	-7830	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	10	1	15078811	2692	10.41	0.52	12	3.30	1715.00	34554.00	22850	20230418	-21.88	9880	20230104	80.67	19810	-9.89	20240103	16500	8.18	20240102	22850	-21.88	20230418	10310	73.13	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
67	20240110	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17450	360	2	2.11	3528208480	203535	93.15	17150	17530	17060	22200	11970	17090	17334.65	2.30	0	-1860	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	10	1	15078811	2631	10.17	0.51	12	1.35	1715.00	34554.00	22850	20230418	-23.63	9880	20230104	76.62	19810	-11.91	20240103	16500	5.76	20240102	22850	-23.63	20230418	10310	69.25	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
68	20240110	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17350	260	2	1.52	2342952520	135585	62.05	17150	17430	17060	22200	11970	17090	17280.32	2.30	0	7220	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	10	1	15078811	2616	10.12	0.50	12	0.90	1715.00	34554.00	22850	20230418	-24.07	9880	20230104	75.61	19810	-12.42	20240103	16500	5.15	20240102	22850	-24.07	20230418	10310	68.28	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
69	20240110	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17160	70	2	0.41	169648100	9864	4.51	17150	17330	17150	22200	11970	17090	17198.72	2.30	0	13	17443	17266	17063	16886	16683	17165	16785	754	5110	5000	10590	10	1	15078811	2588	10.01	0.50	12	0.07	1715.00	34554.00	22850	20230418	-24.90	9880	20230104	73.68	19810	-13.38	20240103	16500	4.00	20240102	22850	-24.90	20230418	10310	66.44	20230314	6.49	N	004560	5000	753 억		346537	N	N	11	N	00	N
70	20240109	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	90	2	0.53	3599470440	211025	46.79	17100	17240	16860	22100	11900	17000	17057.10	2.16	0	20845	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2577	9.97	0.49	12	1.40	1715.00	34554.00	22850	20230418	-25.21	9760	20230103	75.10	19810	-13.73	20240103	16500	3.58	20240102	22850	-25.21	20230418	10310	65.76	20230314	6.18	N	004560	5000	753 억		325441	N	N	11	N	00	N
71	20240109	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	130	2	0.76	3267564340	191585	42.48	17100	17240	16860	22100	11900	17000	17055.46	2.16	0	18387	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2583	9.99	0.50	12	1.27	1715.00	34554.00	22850	20230418	-25.03	9760	20230103	75.51	19810	-13.53	20240103	16500	3.82	20240102	22850	-25.03	20230418	10310	66.15	20230314	6.18	N	004560	5000	753 억		325441	N	N	30	N	00	N
72	20240109	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	70	2	0.41	2754906310	161505	35.81	17100	17240	16860	22100	11900	17000	17057.75	2.16	0	16001	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2574	9.95	0.49	12	1.07	1715.00	34554.00	22850	20230418	-25.30	9760	20230103	74.90	19810	-13.83	20240103	16500	3.45	20240102	22850	-25.30	20230418	10310	65.57	20230314	6.18	N	004560	5000	753 억		325441	N	N	30	N	00	N
73	20240109	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	70	2	0.41	2572199290	150789	33.44	17100	17240	16860	22100	11900	17000	17058.31	2.16	0	16023	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2574	9.95	0.49	12	1.00	1715.00	34554.00	22850	20230418	-25.30	9760	20230103	74.90	19810	-13.83	20240103	16500	3.45	20240102	22850	-25.30	20230418	10310	65.57	20230314	6.18	N	004560	5000	753 억		325441	N	N	30	N	00	N
74	20240109	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17180	180	2	1.06	2049917170	120226	26.66	17100	17240	16860	22100	11900	17000	17050.57	2.16	0	12621	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2591	10.02	0.50	12	0.80	1715.00	34554.00	22850	20230418	-24.81	9760	20230103	76.02	19810	-13.28	20240103	16500	4.12	20240102	22850	-24.81	20230418	10310	66.63	20230314	6.18	N	004560	5000	753 억		325441	N	N	30	N	00	N
75	20240109	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17060	60	2	0.35	1650686650	96917	21.49	17100	17240	16860	22100	11900	17000	17031.99	2.16	0	11148	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2572	9.95	0.49	12	0.64	1715.00	34554.00	22850	20230418	-25.34	9760	20230103	74.80	19810	-13.88	20240103	16500	3.39	20240102	22850	-25.34	20230418	10310	65.47	20230314	6.18	N	004560	5000	753 억		325441	N	N	30	N	00	N
76	20240109	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16930	-70	5	-0.41	1258018660	73887	16.38	17100	17240	16860	22100	11900	17000	17026.29	2.16	0	7699	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2553	9.87	0.49	12	0.49	1715.00	34554.00	22850	20230418	-25.91	9760	20230103	73.46	19810	-14.54	20240103	16500	2.61	20240102	22850	-25.91	20230418	10310	64.21	20230314	6.18	N	004560	5000	753 억		325441	N	N	30	N	00	N
77	20240109	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17110	110	2	0.65	185713910	10835	2.40	17100	17240	17100	22100	11900	17000	17141.49	2.16	0	4386	17880	17440	17220	16780	16560	17330	16670	754	5100	5000	10540	10	1	15078811	2580	9.98	0.50	12	0.07	1715.00	34554.00	22850	20230418	-25.12	9760	20230103	75.31	19810	-13.63	20240103	16500	3.70	20240102	22850	-25.12	20230418	10310	65.96	20230314	6.18	N	004560	5000	753 억		325441	N	N	30	N	00	N
78	20240108	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	-820	5	-4.60	7688910130	445542	42.65	17500	17660	17000	23150	12480	17820	17259.03	2.02	0	20701	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2563	9.91	0.49	12	2.95	1715.00	34554.00	22850	20230418	-25.60	9760	20230103	74.18	19810	-14.18	20240103	16500	3.03	20240102	22850	-25.60	20230418	10310	64.89	20230314	5.55	N	004560	5000	753 억		303894	N	N	30	N	00	N
79	20240108	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-810	5	-4.55	6916893880	400211	38.31	17500	17660	17010	23150	12480	17820	17282.95	2.02	0	14015	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2565	9.92	0.49	12	2.65	1715.00	34554.00	22850	20230418	-25.56	9760	20230103	74.28	19810	-14.13	20240103	16500	3.09	20240102	22850	-25.56	20230418	10310	64.99	20230314	5.55	N	004560	5000	753 억		303894	N	N	48	N	00	N
80	20240108	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	-690	5	-3.87	6120028650	353552	33.84	17500	17660	17100	23150	12480	17820	17309.95	2.02	0	10400	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2583	9.99	0.50	12	2.34	1715.00	34554.00	22850	20230418	-25.03	9760	20230103	75.51	19810	-13.53	20240103	16500	3.82	20240102	22850	-25.03	20230418	10310	66.15	20230314	5.55	N	004560	5000	753 억		303894	N	N	48	N	00	N
81	20240108	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17220	-600	5	-3.37	5574027470	321731	30.80	17500	17660	17110	23150	12480	17820	17324.93	2.02	0	5674	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2597	10.04	0.50	12	2.13	1715.00	34554.00	22850	20230418	-24.64	9760	20230103	76.43	19810	-13.07	20240103	16500	4.36	20240102	22850	-24.64	20230418	10310	67.02	20230314	5.55	N	004560	5000	753 억		303894	N	N	48	N	00	N
82	20240108	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17270	-550	5	-3.09	4883861980	281579	26.96	17500	17660	17110	23150	12480	17820	17344.35	2.02	0	5655	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2604	10.07	0.50	12	1.87	1715.00	34554.00	22850	20230418	-24.42	9760	20230103	76.95	19810	-12.82	20240103	16500	4.67	20240102	22850	-24.42	20230418	10310	67.51	20230314	5.55	N	004560	5000	753 억		303894	N	N	48	N	00	N
83	20240108	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17340	-480	5	-2.69	4451711530	256555	24.56	17500	17660	17110	23150	12480	17820	17351.66	2.02	0	6920	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2615	10.11	0.50	12	1.70	1715.00	34554.00	22850	20230418	-24.11	9760	20230103	77.66	19810	-12.47	20240103	16500	5.09	20240102	22850	-24.11	20230418	10310	68.19	20230314	5.55	N	004560	5000	753 억		303894	N	N	48	N	00	N
84	20240108	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-320	5	-1.80	3612189750	208330	19.94	17500	17660	17110	23150	12480	17820	17338.51	2.02	0	13161	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2639	10.20	0.51	12	1.38	1715.00	34554.00	22850	20230418	-23.41	9760	20230103	79.30	19810	-11.66	20240103	16500	6.06	20240102	22850	-23.41	20230418	10310	69.74	20230314	5.55	N	004560	5000	753 억		303894	N	N	48	N	00	N
85	20240108	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-320	5	-1.80	399675840	22890	2.19	17500	17610	17370	23150	12480	17820	17458.79	2.02	0	-2732	19200	18510	18150	17460	17100	18330	17280	754	5330	5000	11040	10	1	15078811	2639	10.20	0.51	12	0.15	1715.00	34554.00	22850	20230418	-23.41	9760	20230103	79.30	19810	-11.66	20240103	16500	6.06	20240102	22850	-23.41	20230418	10310	69.74	20230314	5.55	N	004560	5000	753 억		303894	N	N	48	N	00	N
86	20240105	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17820	-620	5	-3.36	18711184970	1019710	67.78	18220	18840	17790	23950	12910	18440	18350.35	2.04	0	1061	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2687	10.39	0.52	12	6.76	1715.00	34554.00	22850	20230418	-22.01	9760	20230103	82.58	19810	-10.05	20240103	16500	8.00	20240102	22850	-22.01	20230418	10200	74.71	20230105	5.35	N	004560	5000	753 억		307238	N	N	48	N	00	N
87	20240105	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17830	-610	5	-3.31	17902807810	974392	64.77	18220	18840	17790	23950	12910	18440	18373.26	2.04	0	-9457	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2689	10.40	0.52	12	6.46	1715.00	34554.00	22850	20230418	-21.97	9760	20230103	82.68	19810	-9.99	20240103	16500	8.06	20240102	22850	-21.97	20230418	10200	74.80	20230105	5.35	N	004560	5000	753 억		307238	N	N	221	N	00	N
88	20240105	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18070	-370	5	-2.01	16844947380	915375	60.84	18220	18840	17890	23950	12910	18440	18402.20	2.04	0	-10106	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2725	10.54	0.52	12	6.07	1715.00	34554.00	22850	20230418	-20.92	9760	20230103	85.14	19810	-8.78	20240103	16500	9.52	20240102	22850	-20.92	20230418	10200	77.16	20230105	5.35	N	004560	5000	753 억		307238	N	N	221	N	00	N
89	20240105	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	-400	5	-2.17	15815741490	858168	57.04	18220	18840	18010	23950	12910	18440	18429.65	2.04	0	-7111	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2720	10.52	0.52	12	5.69	1715.00	34554.00	22850	20230418	-21.05	9760	20230103	84.84	19810	-8.93	20240103	16500	9.33	20240102	22850	-21.05	20230418	10200	76.86	20230105	5.35	N	004560	5000	753 억		307238	N	N	221	N	00	N
90	20240105	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	-170	5	-0.92	14522988180	786816	52.30	18220	18840	18090	23950	12910	18440	18457.94	2.04	0	2404	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2755	10.65	0.53	12	5.22	1715.00	34554.00	22850	20230418	-20.04	9760	20230103	87.19	19810	-7.77	20240103	16500	10.73	20240102	22850	-20.04	20230418	10200	79.12	20230105	5.35	N	004560	5000	753 억		307238	N	N	221	N	00	N
91	20240105	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18390	-50	5	-0.27	9648505640	523428	34.79	18220	18800	18090	23950	12910	18440	18433.29	2.04	0	5212	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2773	10.72	0.53	12	3.47	1715.00	34554.00	22850	20230418	-19.52	9760	20230103	88.42	19810	-7.17	20240103	16500	11.45	20240102	22850	-19.52	20230418	10200	80.29	20230105	5.35	N	004560	5000	753 억		307238	N	N	221	N	00	N
92	20240105	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18400	-40	5	-0.22	8235670470	446518	29.68	18220	18800	18090	23950	12910	18440	18444.21	2.04	0	-8920	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2775	10.73	0.53	12	2.96	1715.00	34554.00	22850	20230418	-19.47	9760	20230103	88.52	19810	-7.12	20240103	16500	11.52	20240102	22850	-19.47	20230418	10200	80.39	20230105	5.35	N	004560	5000	753 억		307238	N	N	221	N	00	N
93	20240105	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18670	230	2	1.25	1449830290	78528	5.22	18220	18740	18220	23950	12910	18440	18462.82	2.04	0	9623	19180	18810	18180	17810	17180	18995	17995	754	5510	5000	11430	10	1	15078811	2815	10.89	0.54	12	0.52	1715.00	34554.00	22850	20230418	-18.29	9760	20230103	91.29	19810	-5.75	20240103	16500	13.15	20240102	22850	-18.29	20230418	10200	83.04	20230105	5.35	N	004560	5000	753 억		307238	N	N	221	N	00	N
94	20240104	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18440	430	2	2.39	26685126510	1474015	55.95	18140	18550	17550	23400	12610	18010	18101.51	2.36	0	-55708	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2781	10.75	0.53	12	9.78	1715.00	34554.00	22850	20230418	-19.30	9760	20230103	88.93	19810	-6.92	20240103	16500	11.76	20240102	22850	-19.30	20230418	9880	86.64	20230104	5.61	N	004560	5000	753 억		355139	N	N	221	N	00	N
95	20240104	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18150	140	2	0.78	23393263520	1294338	49.13	18140	18550	17550	23400	12610	18010	18073.54	2.36	0	-50291	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2737	10.58	0.53	12	8.58	1715.00	34554.00	22850	20230418	-20.57	9760	20230103	85.96	19810	-8.38	20240103	16500	10.00	20240102	22850	-20.57	20230418	9880	83.70	20230104	5.61	N	004560	5000	753 억		355139	N	N	202	N	00	N
96	20240104	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17970	-40	5	-0.22	21714233760	1201135	45.59	18140	18550	17550	23400	12610	18010	18078.10	2.36	0	-47315	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2710	10.48	0.52	12	7.97	1715.00	34554.00	22850	20230418	-21.36	9760	20230103	84.12	19810	-9.29	20240103	16500	8.91	20240102	22850	-21.36	20230418	9880	81.88	20230104	5.61	N	004560	5000	753 억		355139	N	N	202	N	00	N
97	20240104	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18070	60	2	0.33	18545346440	1024628	38.89	18140	18550	17550	23400	12610	18010	18099.59	2.36	0	-40113	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2725	10.54	0.52	12	6.80	1715.00	34554.00	22850	20230418	-20.92	9760	20230103	85.14	19810	-8.78	20240103	16500	9.52	20240102	22850	-20.92	20230418	9880	82.89	20230104	5.61	N	004560	5000	753 억		355139	N	N	202	N	00	N
98	20240104	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17930	-80	5	-0.44	12170269200	676561	25.68	18140	18470	17550	23400	12610	18010	17988.43	2.36	0	-21917	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2704	10.45	0.52	12	4.49	1715.00	34554.00	22850	20230418	-21.53	9760	20230103	83.71	19810	-9.49	20240103	16500	8.67	20240102	22850	-21.53	20230418	9880	81.48	20230104	5.61	N	004560	5000	753 억		355139	N	N	202	N	00	N
99	20240104	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17770	-240	5	-1.33	10589741460	588610	22.34	18140	18470	17550	23400	12610	18010	17991.10	2.36	0	-30910	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2680	10.36	0.51	12	3.90	1715.00	34554.00	22850	20230418	-22.23	9760	20230103	82.07	19810	-10.30	20240103	16500	7.70	20240102	22850	-22.23	20230418	9880	79.86	20230104	5.61	N	004560	5000	753 억		355139	N	N	202	N	00	N
100	20240104	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17780	-230	5	-1.28	9196168170	510528	19.38	18140	18470	17550	23400	12610	18010	18013.05	2.36	0	-29815	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2681	10.37	0.51	12	3.39	1715.00	34554.00	22850	20230418	-22.19	9760	20230103	82.17	19810	-10.25	20240103	16500	7.76	20240102	22850	-22.19	20230418	9880	79.96	20230104	5.61	N	004560	5000	753 억		355139	N	N	202	N	00	N
101	20240104	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17980	-30	5	-0.17	905446970	49999	1.90	18140	18230	17970	23400	12610	18010	18109.40	2.36	0	-8637	20530	19270	18550	17290	16570	18910	16930	754	5390	5000	11160	10	1	15078811	2711	10.48	0.52	12	0.33	1715.00	34554.00	22850	20230418	-21.31	9760	20230103	84.22	19810	-9.24	20240103	16500	8.97	20240102	22850	-21.31	20230418	9880	81.98	20230104	5.61	N	004560	5000	753 억		355139	N	N	202	N	00	N
102	20240103	160154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18010	-980	5	-5.16	47197260320	2570868	51.07	19800	19810	17830	24650	13300	18990	18359.60	2.73	0	-80762	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2716	10.50	0.52	12	17.05	1715.00	34554.00	22850	20230418	-21.18	9760	20230103	84.53	19810	-9.09	20240103	16500	9.15	20240102	22850	-21.18	20230418	9760	84.53	20230103	5.57	N	004560	5000	753 억		412366	N	N	202	N	00	N
103	20240103	150153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18130	-860	5	-4.53	45116529000	2455689	48.78	19800	19810	17830	24650	13300	18990	18372.18	2.73	0	-93680	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2734	10.57	0.52	12	16.29	1715.00	34554.00	22850	20230418	-20.66	9760	20230103	85.76	19810	-8.48	20240103	16500	9.88	20240102	22850	-20.66	20230418	9760	85.76	20230103	5.57	N	004560	5000	753 억		412366	N	N	20	N	00	N
104	20240103	140151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18160	-830	5	-4.37	42761483780	2326400	46.22	19800	19810	17830	24650	13300	18990	18380.89	2.73	0	-110351	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2738	10.59	0.53	12	15.43	1715.00	34554.00	22850	20230418	-20.53	9760	20230103	86.07	19810	-8.33	20240103	16500	10.06	20240102	22850	-20.53	20230418	9760	86.07	20230103	5.57	N	004560	5000	753 억		412366	N	N	20	N	00	N
105	20240103	130154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18030	-960	5	-5.06	38688012890	2102173	41.76	19800	19810	17830	24650	13300	18990	18403.74	2.73	0	-115564	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2719	10.51	0.52	12	13.94	1715.00	34554.00	22850	20230418	-21.09	9760	20230103	84.73	19810	-8.99	20240103	16500	9.27	20240102	22850	-21.09	20230418	9760	84.73	20230103	5.57	N	004560	5000	753 억		412366	N	N	20	N	00	N
106	20240103	120155	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18000	-990	5	-5.21	37281367770	2023964	40.21	19800	19810	17830	24650	13300	18990	18419.90	2.73	0	-123921	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2714	10.50	0.52	12	13.42	1715.00	34554.00	22850	20230418	-21.23	9760	20230103	84.43	19810	-9.14	20240103	16500	9.09	20240102	22850	-21.23	20230418	9760	84.43	20230103	5.57	N	004560	5000	753 억		412366	N	N	20	N	00	N
107	20240103	110154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18020	-970	5	-5.11	35447444950	1922068	38.18	19800	19810	17830	24650	13300	18990	18442.27	2.73	0	-130004	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2717	10.51	0.52	12	12.75	1715.00	34554.00	22850	20230418	-21.14	9760	20230103	84.63	19810	-9.04	20240103	16500	9.21	20240102	22850	-21.14	20230418	9760	84.63	20230103	5.57	N	004560	5000	753 억		412366	N	N	20	N	00	N
108	20240103	100154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18030	-960	5	-5.06	31178446930	1685616	33.49	19800	19810	17830	24650	13300	18990	18496.68	2.73	0	-140558	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2719	10.51	0.52	12	11.18	1715.00	34554.00	22850	20230418	-21.09	9760	20230103	84.73	19810	-8.99	20240103	16500	9.27	20240102	22850	-21.09	20230418	9760	84.73	20230103	5.57	N	004560	5000	753 억		412366	N	N	20	N	00	N
109	20240103	090154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18880	-110	5	-0.58	8678504110	448265	8.91	19800	19810	18840	24650	13300	18990	19360.44	2.73	0	-6300	20650	19820	18160	17330	15670	20235	17745	754	5660	5000	11770	10	1	15078811	2847	11.01	0.55	12	2.97	1715.00	34554.00	22850	20230418	-17.37	9760	20230103	93.44	19810	-4.69	20240103	16500	14.42	20240102	22850	-17.37	20230418	9760	93.44	20230103	5.57	N	004560	5000	753 억		412366	N	N	20	N	00	N
110	20240102	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18990	4380	1	29.98	89958482950	5032693	6177.05	16930	18990	16500	18990	10230	14610	17874.78	2.39	0	96478	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2863	11.07	0.55	12	33.38	1715.00	34554.00	22850	20230418	-16.89	9760	20230103	94.57	18990	0.00	20240102	16500	15.09	20240102	22850	-16.89	20230418	9760	94.57	20230103	5.56	N	004560	5000	753 억		360909	N	N	20	N	00	N
111	20240102	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18990	4380	1	29.98	89420078470	5004341	6142.25	16930	18990	16500	18990	10230	14610	17868.50	2.39	0	96765	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2863	11.07	0.55	12	33.19	1715.00	34554.00	22850	20230418	-16.89	9760	20230103	94.57	18990	0.00	20240102	16500	15.09	20240102	22850	-16.89	20230418	9760	94.57	20230103	5.56	N	004560	5000	753 억		360909	N	N	37	N	00	N
112	20240102	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18410	3800	2	26.01	70634828080	4003663	4914.04	16930	18530	16500	18990	10230	14610	17642.55	2.39	0	104741	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2776	10.73	0.53	12	26.55	1715.00	34554.00	22850	20230418	-19.43	9760	20230103	88.63	18530	-0.65	20240102	16500	11.58	20240102	22850	-19.43	20230418	9760	88.63	20230103	5.56	N	004560	5000	753 억		360909	N	N	37	N	00	N
113	20240102	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	3520	2	24.09	61915743960	3528137	4330.38	16930	18500	16500	18990	10230	14610	17549.13	2.39	0	118746	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2734	10.57	0.52	12	23.40	1715.00	34554.00	22850	20230418	-20.66	9760	20230103	85.76	18500	-2.00	20240102	16500	9.88	20240102	22850	-20.66	20230418	9760	85.76	20230103	5.56	N	004560	5000	753 억		360909	N	N	37	N	00	N
114	20240102	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17850	3240	2	22.18	57076691770	3260295	4001.64	16930	18500	16500	18990	10230	14610	17506.60	2.39	0	84442	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2692	10.41	0.52	12	21.62	1715.00	34554.00	22850	20230418	-21.88	9760	20230103	82.89	18500	-3.51	20240102	16500	8.18	20240102	22850	-21.88	20230418	9760	82.89	20230103	5.56	N	004560	5000	753 억		360909	N	N	37	N	00	N
115	20240102	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17250	2640	2	18.07	29005760040	1690754	2075.21	16930	17930	16500	18990	10230	14610	17155.52	2.39	0	10732	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2601	10.06	0.50	12	11.21	1715.00	34554.00	22850	20230418	-24.51	9760	20230103	76.74	17930	-3.79	20240102	16500	4.55	20240102	22850	-24.51	20230418	9760	76.74	20230103	5.56	N	004560	5000	753 억		360909	N	N	37	N	00	N
116	20240102	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14610	0	3	0.00	0	0	0.00	0	0	0	18990	10230	14610	0.00	2.39	0	0	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2203	8.52	0.42	12	0.00	1715.00	34554.00	22850	20230418	-36.06	9760	20230103	49.69	0	0.00	0	0	0.00	0	22850	-36.06	20230418	9760	49.69	20230103	5.56	N	004560	5000	753 억		360909	Y	N	37	N	00	N
117	20240102	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14610	0	3	0.00	0	0	0.00	0	0	0	18990	10230	14610	0.00	2.39	0	0	15203	14906	14603	14306	14003	15055	14455	754	4380	5000	9050	10	1	15078811	2203	8.52	0.42	12	0.00	1715.00	34554.00	22850	20230418	-36.06	9760	20230103	49.69	0	0.00	0	0	0.00	0	22850	-36.06	20230418	9760	49.69	20230103	5.56	N	004560	5000	753 억		360909	N	N	37	N	00	N