KissMeData/008420/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	160240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	10	2	0.35	83780000	29467	75.17	2835	2850	2835	3690	1990	2840	2843.15	1.21	0	961	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	584	3.15	0.31	12	0.14	905.00	9087.00	3945	20230518	-27.76	2750	20240419	3.64	3440	-17.15	20240130	2750	3.64	20240419	3945	-27.76	20230518	2750	3.64	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
3	20240430	150239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	0	3	0.00	79084265	27819	70.97	2835	2850	2835	3690	1990	2840	2842.81	1.21	0	915	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.14	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
4	20240430	140239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2845	5	2	0.18	59171270	20814	53.10	2835	2850	2835	3690	1990	2840	2842.86	1.21	0	431	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	583	3.14	0.31	12	0.10	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
5	20240430	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	10	2	0.35	53880425	18953	48.35	2835	2850	2835	3690	1990	2840	2842.84	1.21	0	431	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	584	3.15	0.31	12	0.09	905.00	9087.00	3945	20230518	-27.76	2750	20240419	3.64	3440	-17.15	20240130	2750	3.64	20240419	3945	-27.76	20230518	2750	3.64	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
6	20240430	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2845	5	2	0.18	50770140	17860	45.56	2835	2850	2835	3690	1990	2840	2842.67	1.21	0	-257	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	583	3.14	0.31	12	0.09	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
7	20240430	110238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	10	2	0.35	33341980	11731	29.93	2835	2850	2835	3690	1990	2840	2842.21	1.21	0	24	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	584	3.15	0.31	12	0.06	905.00	9087.00	3945	20230518	-27.76	2750	20240419	3.64	3440	-17.15	20240130	2750	3.64	20240419	3945	-27.76	20230518	2750	3.64	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
8	20240430	100237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-5	5	-0.18	26948975	9479	24.18	2835	2850	2835	3690	1990	2840	2843.02	1.21	0	-273	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	581	3.13	0.31	12	0.05	905.00	9087.00	3945	20230518	-28.14	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3945	-28.14	20230518	2750	3.09	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
9	20240430	090244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	0	3	0.00	660585	233	0.59	2835	2845	2835	3690	1990	2840	2835.13	1.21	0	-30	2866	2852	2826	2812	2786	2860	2820	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.00	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.82	N	008420	500	102 억		247071	N	N	0	N	00	N
10	20240429	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	40	2	1.43	109533565	38846	63.53	2805	2840	2800	3640	1960	2800	2819.68	1.18	0	4219	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	582	3.14	0.31	12	0.19	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
11	20240429	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	30	2	1.07	93088395	33049	54.05	2805	2830	2800	3640	1960	2800	2816.68	1.18	0	4295	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	580	3.13	0.31	12	0.16	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
12	20240429	140237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2820	20	2	0.71	73388120	26075	42.64	2805	2825	2800	3640	1960	2800	2814.50	1.18	0	2282	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	578	3.12	0.31	12	0.13	905.00	9087.00	3945	20230518	-28.52	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3945	-28.52	20230518	2750	2.55	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
13	20240429	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2820	20	2	0.71	62004295	22032	36.03	2805	2825	2800	3640	1960	2800	2814.28	1.18	0	1315	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	578	3.12	0.31	12	0.11	905.00	9087.00	3945	20230518	-28.52	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3945	-28.52	20230518	2750	2.55	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
14	20240429	120238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2815	15	2	0.54	50909425	18095	29.59	2805	2825	2800	3640	1960	2800	2813.45	1.18	0	962	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	577	3.11	0.31	12	0.09	905.00	9087.00	3945	20230518	-28.64	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3945	-28.64	20230518	2750	2.36	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
15	20240429	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2820	20	2	0.71	30591990	10873	17.78	2805	2825	2800	3640	1960	2800	2813.57	1.18	0	-258	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	578	3.12	0.31	12	0.05	905.00	9087.00	3945	20230518	-28.52	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3945	-28.52	20230518	2750	2.55	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
16	20240429	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2820	20	2	0.71	13637685	4859	7.95	2805	2820	2800	3640	1960	2800	2806.69	1.18	0	-322	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	578	3.12	0.31	12	0.02	905.00	9087.00	3945	20230518	-28.52	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3945	-28.52	20230518	2750	2.55	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
17	20240429	090239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2815	15	2	0.54	637405	227	0.37	2805	2815	2805	3640	1960	2800	2807.95	1.18	0	-16	2846	2822	2811	2787	2776	2817	2782	103	840	500	2010	5	1	20503505	577	3.11	0.31	12	0.00	905.00	9087.00	3945	20230518	-28.64	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3945	-28.64	20230518	2750	2.36	20240419	2.74	N	008420	500	102 억		242747	N	N	6	N	00	N
18	20240426	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2800	-25	5	-0.88	169184545	60278	53.49	2820	2835	2800	3670	1980	2825	2806.75	1.16	0	5042	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	574	3.09	0.31	12	0.29	905.00	9087.00	3945	20230518	-29.02	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3945	-29.02	20230518	2750	1.82	20240419	2.77	N	008420	500	102 억		237815	N	N	6	N	00	N
19	20240426	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2810	-15	5	-0.53	152493780	54324	48.21	2820	2835	2800	3670	1980	2825	2807.12	1.16	0	4131	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	576	3.10	0.31	12	0.26	905.00	9087.00	3945	20230518	-28.77	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3945	-28.77	20230518	2750	2.18	20240419	2.77	N	008420	500	102 억		237815	N	N	0	N	00	N
20	20240426	140237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2815	-10	5	-0.35	141638560	50460	44.78	2820	2835	2800	3670	1980	2825	2806.95	1.16	0	4082	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	577	3.11	0.31	12	0.25	905.00	9087.00	3945	20230518	-28.64	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3945	-28.64	20230518	2750	2.36	20240419	2.77	N	008420	500	102 억		237815	N	N	0	N	00	N
21	20240426	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	-20	5	-0.71	136624795	48677	43.20	2820	2835	2800	3670	1980	2825	2806.76	1.16	0	4084	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	575	3.10	0.31	12	0.24	905.00	9087.00	3945	20230518	-28.90	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3945	-28.90	20230518	2750	2.00	20240419	2.77	N	008420	500	102 억		237815	N	N	0	N	00	N
22	20240426	120237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	-20	5	-0.71	120536325	42946	38.11	2820	2835	2800	3670	1980	2825	2806.70	1.16	0	4084	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	575	3.10	0.31	12	0.21	905.00	9087.00	3945	20230518	-28.90	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3945	-28.90	20230518	2750	2.00	20240419	2.77	N	008420	500	102 억		237815	N	N	0	N	00	N
23	20240426	110237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	-20	5	-0.71	112854315	40208	35.68	2820	2835	2800	3670	1980	2825	2806.76	1.16	0	4085	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	575	3.10	0.31	12	0.20	905.00	9087.00	3945	20230518	-28.90	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3945	-28.90	20230518	2750	2.00	20240419	2.77	N	008420	500	102 억		237815	N	N	0	N	00	N
24	20240426	100237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2800	-25	5	-0.88	84033515	29919	26.55	2820	2835	2800	3670	1980	2825	2808.70	1.16	0	3994	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	574	3.09	0.31	12	0.15	905.00	9087.00	3945	20230518	-29.02	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3945	-29.02	20230518	2750	1.82	20240419	2.77	N	008420	500	102 억		237815	N	N	0	N	00	N
25	20240426	090238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	5	2	0.18	1355700	480	0.43	2820	2835	2820	3670	1980	2825	2824.38	1.16	0	-72	2895	2860	2835	2800	2775	2877	2817	103	845	500	2030	5	1	20503505	580	3.13	0.31	12	0.00	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.77	N	008420	500	102 억		237815	N	N	0	N	00	N
26	20240425	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2825	-15	5	-0.53	312449465	110390	256.95	2810	2870	2810	3690	1990	2840	2830.45	1.15	0	1746	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	579	3.12	0.31	12	0.54	905.00	9087.00	3945	20230518	-28.39	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3945	-28.39	20230518	2750	2.73	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
27	20240425	150237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	-10	5	-0.35	256803100	90639	210.98	2810	2870	2810	3690	1990	2840	2833.25	1.15	0	1117	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	580	3.13	0.31	12	0.44	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
28	20240425	140237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2845	5	2	0.18	248639615	87755	204.27	2810	2870	2810	3690	1990	2840	2833.34	1.15	0	1696	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	583	3.14	0.31	12	0.43	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
29	20240425	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-5	5	-0.18	228661775	80703	187.85	2810	2870	2810	3690	1990	2840	2833.37	1.15	0	1143	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	581	3.13	0.31	12	0.39	905.00	9087.00	3945	20230518	-28.14	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3945	-28.14	20230518	2750	3.09	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
30	20240425	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2845	5	2	0.18	213272690	75277	175.22	2810	2870	2810	3690	1990	2840	2833.17	1.15	0	1143	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	583	3.14	0.31	12	0.37	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
31	20240425	110236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	15	2	0.53	171464175	60609	141.08	2810	2860	2810	3690	1990	2840	2829.02	1.15	0	2224	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	585	3.15	0.31	12	0.30	905.00	9087.00	3945	20230518	-27.63	2750	20240419	3.82	3440	-17.01	20240130	2750	3.82	20240419	3945	-27.63	20230518	2750	3.82	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
32	20240425	100237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2845	5	2	0.18	118248740	41869	97.46	2810	2845	2810	3690	1990	2840	2824.26	1.15	0	3004	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	583	3.14	0.31	12	0.20	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
33	20240425	090237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2820	-20	5	-0.70	15938330	5672	13.20	2810	2820	2810	3690	1990	2840	2810.00	1.15	0	-488	2873	2856	2838	2821	2803	2847	2812	103	850	500	2040	5	1	20503505	578	3.12	0.31	12	0.03	905.00	9087.00	3945	20230518	-28.52	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3945	-28.52	20230518	2750	2.55	20240419	2.79	N	008420	500	102 억		235382	N	N	1	N	00	N
34	20240424	160235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	0	3	0.00	121394345	42879	34.50	2845	2855	2820	3690	1990	2840	2831.04	1.15	0	1257	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.21	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
35	20240424	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-5	5	-0.18	110811880	39144	31.50	2845	2855	2820	3690	1990	2840	2830.88	1.15	0	1002	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	581	3.13	0.31	12	0.19	905.00	9087.00	3945	20230518	-28.14	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3945	-28.14	20230518	2750	3.09	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
36	20240424	140236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	-10	5	-0.35	93048375	32865	26.45	2845	2855	2820	3690	1990	2840	2831.23	1.15	0	374	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	580	3.13	0.31	12	0.16	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
37	20240424	130240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	0	3	0.00	90744190	32051	25.79	2845	2855	2820	3690	1990	2840	2831.24	1.15	0	364	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.16	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
38	20240424	120236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	0	3	0.00	70544545	24906	20.04	2845	2855	2825	3690	1990	2840	2832.43	1.15	0	94	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.12	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
39	20240424	110236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	-10	5	-0.35	63891325	22558	18.15	2845	2855	2825	3690	1990	2840	2832.31	1.15	0	186	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	580	3.13	0.31	12	0.11	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
40	20240424	100235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2825	-15	5	-0.53	54373390	19195	15.45	2845	2855	2825	3690	1990	2840	2832.69	1.15	0	633	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	579	3.12	0.31	12	0.09	905.00	9087.00	3945	20230518	-28.39	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3945	-28.39	20230518	2750	2.73	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
41	20240424	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	0	3	0.00	6445055	2268	1.82	2845	2845	2840	3690	1990	2840	2841.74	1.15	0	-241	2896	2867	2831	2802	2766	2882	2817	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.01	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.88	N	008420	500	102 억		234911	N	N	1	N	00	N
42	20240423	160226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	60	2	2.16	350679095	124053	149.95	2800	2860	2795	3610	1950	2780	2826.81	1.08	0	10976	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	582	3.14	0.31	12	0.61	905.00	9087.00	4060	20230417	-30.05	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	3.05	N	008420	500	102 억		220646	N	N	1	N	00	N
43	20240423	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2820	40	2	1.44	330924045	117070	141.51	2800	2860	2795	3610	1950	2780	2826.72	1.08	0	10374	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	578	3.12	0.31	12	0.57	905.00	9087.00	4060	20230417	-30.54	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3945	-28.52	20230518	2750	2.55	20240419	3.05	N	008420	500	102 억		220646	N	N	0	N	00	N
44	20240423	140235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	50	2	1.80	285408740	100942	122.02	2800	2860	2795	3610	1950	2780	2827.45	1.08	0	7175	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	580	3.13	0.31	12	0.49	905.00	9087.00	4060	20230417	-30.30	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	3.05	N	008420	500	102 억		220646	N	N	0	N	00	N
45	20240423	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2815	35	2	1.26	232285480	82157	99.31	2800	2860	2795	3610	1950	2780	2827.34	1.08	0	7019	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	577	3.11	0.31	12	0.40	905.00	9087.00	4060	20230417	-30.67	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3945	-28.64	20230518	2750	2.36	20240419	3.05	N	008420	500	102 억		220646	N	N	0	N	00	N
46	20240423	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2810	30	2	1.08	218090380	77109	93.21	2800	2860	2795	3610	1950	2780	2828.34	1.08	0	6703	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	576	3.10	0.31	12	0.38	905.00	9087.00	4060	20230417	-30.79	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3945	-28.77	20230518	2750	2.18	20240419	3.05	N	008420	500	102 억		220646	N	N	0	N	00	N
47	20240423	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2810	30	2	1.08	199914260	70651	85.40	2800	2860	2795	3610	1950	2780	2829.60	1.08	0	5620	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	576	3.10	0.31	12	0.34	905.00	9087.00	4060	20230417	-30.79	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3945	-28.77	20230518	2750	2.18	20240419	3.05	N	008420	500	102 억		220646	N	N	0	N	00	N
48	20240423	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2825	45	2	1.62	63476160	22574	27.29	2800	2835	2795	3610	1950	2780	2811.91	1.08	0	3738	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	579	3.12	0.31	12	0.11	905.00	9087.00	4060	20230417	-30.42	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3945	-28.39	20230518	2750	2.73	20240419	3.05	N	008420	500	102 억		220646	N	N	0	N	00	N
49	20240423	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	25	2	0.90	17287510	6177	7.47	2800	2805	2795	3610	1950	2780	2798.69	1.08	0	-71	2830	2805	2790	2765	2750	2817	2777	103	830	500	2000	5	1	20503505	575	3.10	0.31	12	0.03	905.00	9087.00	4060	20230417	-30.91	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3945	-28.90	20230518	2750	2.00	20240419	3.05	N	008420	500	102 억		220646	N	N	0	N	00	N
50	20240422	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2780	-15	5	-0.54	224047785	80306	25.54	2775	2815	2775	3630	1960	2795	2789.93	1.04	0	8265	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	570	3.07	0.31	12	0.39	905.00	9087.00	4060	20230417	-31.53	2750	20240419	1.09	3440	-19.19	20240130	2750	1.09	20240419	3945	-29.53	20230518	2750	1.09	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
51	20240422	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	10	2	0.36	167300355	59927	19.06	2775	2815	2775	3630	1960	2795	2791.74	1.04	0	7815	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	575	3.10	0.31	12	0.29	905.00	9087.00	4060	20230417	-30.91	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3945	-28.90	20230518	2750	2.00	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
52	20240422	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2800	5	2	0.18	145807490	52238	16.61	2775	2815	2775	3630	1960	2795	2791.22	1.04	0	7626	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	574	3.09	0.31	12	0.25	905.00	9087.00	4060	20230417	-31.03	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3945	-29.02	20230518	2750	1.82	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
53	20240422	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	10	2	0.36	133198075	47742	15.18	2775	2810	2775	3630	1960	2795	2789.96	1.04	0	7544	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	575	3.10	0.31	12	0.23	905.00	9087.00	4060	20230417	-30.91	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3945	-28.90	20230518	2750	2.00	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
54	20240422	120233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2790	-5	5	-0.18	121470325	43548	13.85	2775	2810	2775	3630	1960	2795	2789.34	1.04	0	7207	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	572	3.08	0.31	12	0.21	905.00	9087.00	4060	20230417	-31.28	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3945	-29.28	20230518	2750	1.45	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
55	20240422	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2795	0	3	0.00	97412720	34913	11.10	2775	2810	2775	3630	1960	2795	2790.16	1.04	0	6218	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	573	3.09	0.31	12	0.17	905.00	9087.00	4060	20230417	-31.16	2750	20240419	1.64	3440	-18.75	20240130	2750	1.64	20240419	3945	-29.15	20230518	2750	1.64	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
56	20240422	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2790	-5	5	-0.18	65898885	23623	7.51	2775	2810	2775	3630	1960	2795	2789.61	1.04	0	6153	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	572	3.08	0.31	12	0.12	905.00	9087.00	4060	20230417	-31.28	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3945	-29.28	20230518	2750	1.45	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
57	20240422	090234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2790	-5	5	-0.18	11798145	4237	1.35	2775	2805	2775	3630	1960	2795	2784.55	1.04	0	1972	2978	2886	2818	2726	2658	2852	2692	103	835	500	2010	5	1	20503505	572	3.08	0.31	12	0.02	905.00	9087.00	4060	20230417	-31.28	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3945	-29.28	20230518	2750	1.45	20240419	2.54	N	008420	500	102 억		212930	N	N	0	N	00	N
58	20240419	160226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2795	-60	5	-2.10	881222325	312526	11.12	2855	2910	2750	3710	2000	2855	2819.61	1.09	0	-4269	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	573	3.09	0.31	12	1.52	905.00	9087.00	4060	20230417	-31.16	2750	20240419	1.64	3440	-18.75	20240130	2750	1.64	20240419	3945	-29.15	20230518	2750	1.64	20240419	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
59	20240419	150226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2790	-65	5	-2.28	841495715	298269	10.61	2855	2910	2750	3710	2000	2855	2821.07	1.09	0	-4479	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	572	3.08	0.31	12	1.45	905.00	9087.00	4060	20230417	-31.28	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3945	-29.28	20230518	2750	1.45	20240419	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
60	20240419	140225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2790	-65	5	-2.28	804883880	285123	10.14	2855	2910	2750	3710	2000	2855	2822.74	1.09	0	-4300	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	572	3.08	0.31	12	1.39	905.00	9087.00	4060	20230417	-31.28	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3945	-29.28	20230518	2750	1.45	20240419	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
61	20240419	130227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2775	-80	5	-2.80	763787390	270347	9.62	2855	2910	2750	3710	2000	2855	2825.02	1.09	0	-1169	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	569	3.07	0.31	12	1.32	905.00	9087.00	4060	20230417	-31.65	2750	20240419	0.91	3440	-19.33	20240130	2750	0.91	20240419	3945	-29.66	20230518	2750	0.91	20240419	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
62	20240419	120226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2760	-95	5	-3.33	719866040	254487	9.05	2855	2910	2750	3710	2000	2855	2828.51	1.09	0	-390	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	566	3.05	0.30	12	1.24	905.00	9087.00	4060	20230417	-32.02	2750	20240419	0.36	3440	-19.77	20240130	2750	0.36	20240419	3945	-30.04	20230518	2750	0.36	20240419	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
63	20240419	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2775	-80	5	-2.80	619476705	218191	7.76	2855	2910	2765	3710	2000	2855	2839.02	1.09	0	1988	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	569	3.07	0.31	12	1.06	905.00	9087.00	4060	20230417	-31.65	2755	20240417	0.73	3440	-19.33	20240130	2755	0.73	20240417	3945	-29.66	20230518	2755	0.73	20240417	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
64	20240419	100226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	-15	5	-0.53	376406195	131595	4.68	2855	2910	2825	3710	2000	2855	2860.41	1.09	0	2480	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.64	905.00	9087.00	4060	20230417	-30.05	2755	20240417	3.09	3440	-17.44	20240130	2755	3.09	20240417	3945	-28.01	20230518	2755	3.09	20240417	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
65	20240419	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	-25	5	-0.88	34362265	12046	0.43	2855	2860	2830	3710	2000	2855	2852.18	1.09	0	-2989	3351	3102	2961	2712	2571	3032	2642	103	855	500	2050	5	1	20503505	580	3.13	0.31	12	0.06	905.00	9087.00	4060	20230417	-30.30	2755	20240417	2.72	3440	-17.73	20240130	2755	2.72	20240417	3945	-28.26	20230518	2755	2.72	20240417	2.54	N	008420	500	102 억		223685	N	N	0	N	00	N
66	20240418	160225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	85	2	3.07	8515634740	2805252	12353.04	3000	3210	2820	3600	1940	2770	3035.71	1.08	0	-13237	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	585	3.15	0.31	12	13.68	905.00	9087.00	4060	20230417	-29.68	2755	20240417	3.63	3440	-17.01	20240130	2755	3.63	20240417	3945	-27.63	20230518	2755	3.63	20240417	2.59	N	008420	500	102 억		220523	N	N	0	N	00	N
67	20240418	150225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	60	2	2.17	8331739580	2740472	12067.78	3000	3210	2820	3600	1940	2770	3040.26	1.08	0	-16963	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	580	3.13	0.31	12	13.37	905.00	9087.00	4060	20230417	-30.30	2755	20240417	2.72	3440	-17.73	20240130	2755	2.72	20240417	3945	-28.26	20230518	2755	2.72	20240417	2.59	N	008420	500	102 억		220523	N	N	0	N	00	N
68	20240418	140226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2845	75	2	2.71	8133073780	2670462	11759.49	3000	3210	2830	3600	1940	2770	3045.57	1.08	0	-16281	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	583	3.14	0.31	12	13.02	905.00	9087.00	4060	20230417	-29.93	2755	20240417	3.27	3440	-17.30	20240130	2755	3.27	20240417	3945	-27.88	20230518	2755	3.27	20240417	2.59	N	008420	500	102 억		220523	N	N	0	N	00	N
69	20240418	130226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2865	95	2	3.43	8032786340	2635230	11604.34	3000	3210	2830	3600	1940	2770	3048.23	1.08	0	-14381	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	587	3.17	0.32	12	12.85	905.00	9087.00	4060	20230417	-29.43	2755	20240417	3.99	3440	-16.72	20240130	2755	3.99	20240417	3945	-27.38	20230518	2755	3.99	20240417	2.59	N	008420	500	102 억		220523	N	N	0	N	00	N
70	20240418	120224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2885	115	2	4.15	7694335395	2516765	11082.68	3000	3210	2875	3600	1940	2770	3057.23	1.08	0	-12735	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	592	3.19	0.32	12	12.27	905.00	9087.00	4060	20230417	-28.94	2755	20240417	4.72	3440	-16.13	20240130	2755	4.72	20240417	3945	-26.87	20230518	2755	4.72	20240417	2.59	N	008420	500	102 억		220523	N	N	0	N	00	N
71	20240418	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2920	150	2	5.42	7460533610	2435978	10726.93	3000	3210	2875	3600	1940	2770	3062.64	1.08	0	-7044	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	599	3.23	0.32	12	11.88	905.00	9087.00	4060	20230417	-28.08	2755	20240417	5.99	3440	-15.12	20240130	2755	5.99	20240417	3945	-25.98	20230518	2755	5.99	20240417	2.59	N	008420	500	102 억		220523	N	N	0	N	00	N
72	20240418	100225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2935	165	2	5.96	6788053480	2204909	9709.41	3000	3210	2910	3600	1940	2770	3078.61	1.08	0	-8418	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	602	3.24	0.32	12	10.75	905.00	9087.00	4060	20230417	-27.71	2755	20240417	6.53	3440	-14.68	20240130	2755	6.53	20240417	3945	-25.60	20230518	2755	6.53	20240417	2.59	N	008420	500	102 억		220523	N	N	0	N	00	N
73	20240418	090226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3600	1940	2770	0.00	1.08	0	0	2820	2795	2775	2750	2730	2785	2740	103	830	500	1990	5	1	20503505	568	3.06	0.30	12	0.00	905.00	9087.00	4060	20230417	-31.77	2755	20240417	0.54	3440	-19.48	20240130	2755	0.54	20240417	3945	-29.78	20230518	2755	0.54	20240417	2.59	N	008420	500	102 억		220523	Y	N	0	N	00	N
74	20240417	160223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2770	-20	5	-0.72	62900820	22694	44.59	2795	2800	2755	3625	1955	2790	2771.69	1.08	0	-295	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	568	3.06	0.30	12	0.11	905.00	9087.00	4060	20230417	-31.77	2755	20240417	0.54	3440	-19.48	20240130	2755	0.54	20240417	4060	-31.77	20230417	2755	0.54	20240417	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
75	20240417	150227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2780	-10	5	-0.36	57150920	20618	40.51	2795	2800	2755	3625	1955	2790	2771.89	1.08	0	-309	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	570	3.07	0.31	12	0.10	905.00	9087.00	4060	20230417	-31.53	2755	20240417	0.91	3440	-19.19	20240130	2755	0.91	20240417	4060	-31.53	20230417	2755	0.91	20240417	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
76	20240417	140224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2780	-10	5	-0.36	46991705	16945	33.29	2795	2800	2755	3625	1955	2790	2773.19	1.08	0	-443	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	570	3.07	0.31	12	0.08	905.00	9087.00	4060	20230417	-31.53	2755	20240417	0.91	3440	-19.19	20240130	2755	0.91	20240417	4060	-31.53	20230417	2755	0.91	20240417	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
77	20240417	130226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2780	-10	5	-0.36	43126010	15553	30.56	2795	2800	2755	3625	1955	2790	2772.84	1.08	0	-457	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	570	3.07	0.31	12	0.08	905.00	9087.00	4060	20230417	-31.53	2755	20240417	0.91	3440	-19.19	20240130	2755	0.91	20240417	4060	-31.53	20230417	2755	0.91	20240417	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
78	20240417	120225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2780	-10	5	-0.36	41651245	15022	29.52	2795	2800	2755	3625	1955	2790	2772.68	1.08	0	-457	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	570	3.07	0.31	12	0.07	905.00	9087.00	4060	20230417	-31.53	2755	20240417	0.91	3440	-19.19	20240130	2755	0.91	20240417	4060	-31.53	20230417	2755	0.91	20240417	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
79	20240417	110225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2775	-15	5	-0.54	37373925	13480	26.49	2795	2800	2755	3625	1955	2790	2772.55	1.08	0	-471	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	569	3.07	0.31	12	0.07	905.00	9087.00	4060	20230417	-31.65	2755	20240417	0.73	3440	-19.33	20240130	2755	0.73	20240417	4060	-31.65	20230417	2755	0.73	20240417	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
80	20240417	100224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2785	-5	5	-0.18	31994600	11545	22.68	2795	2800	2755	3625	1955	2790	2771.29	1.08	0	-54	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	571	3.08	0.31	12	0.06	905.00	9087.00	4060	20230417	-31.40	2755	20240417	1.09	3440	-19.04	20240130	2755	1.09	20240417	4060	-31.40	20230417	2755	1.09	20240417	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
81	20240417	090225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2800	10	2	0.36	134165	48	0.09	2795	2800	2795	3625	1955	2790	2795.10	1.08	0	0	2840	2815	2800	2775	2760	2807	2767	103	835	500	2000	5	1	20503505	574	3.09	0.31	12	0.00	905.00	9087.00	4060	20230417	-31.03	2785	20240416	0.54	3440	-18.60	20240130	2785	0.54	20240416	4060	-31.03	20230417	2785	0.54	20240416	2.62	N	008420	500	102 억		220874	N	N	1	N	00	N
82	20240416	160226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2790	-15	5	-0.53	142448760	50846	64.62	2800	2825	2785	3645	1965	2805	2801.60	1.10	0	-3885	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	572	3.08	0.31	12	0.25	905.00	9087.00	4060	20230417	-31.28	2785	20240416	0.18	3440	-18.90	20240130	2785	0.18	20240416	4060	-31.28	20230417	2785	0.18	20240416	2.62	N	008420	500	102 억		225589	N	N	1	N	00	N
83	20240416	150225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2790	-15	5	-0.53	135606780	48394	61.50	2800	2825	2785	3645	1965	2805	2802.13	1.10	0	-3885	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	572	3.08	0.31	12	0.24	905.00	9087.00	4060	20230417	-31.28	2785	20240416	0.18	3440	-18.90	20240130	2785	0.18	20240416	4060	-31.28	20230417	2785	0.18	20240416	2.62	N	008420	500	102 억		225589	N	N	0	N	00	N
84	20240416	140224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2795	-10	5	-0.36	133543675	47655	60.56	2800	2825	2785	3645	1965	2805	2802.30	1.10	0	-3769	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	573	3.09	0.31	12	0.23	905.00	9087.00	4060	20230417	-31.16	2785	20240416	0.36	3440	-18.75	20240130	2785	0.36	20240416	4060	-31.16	20230417	2785	0.36	20240416	2.62	N	008420	500	102 억		225589	N	N	0	N	00	N
85	20240416	130224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2810	5	2	0.18	120120150	42846	54.45	2800	2825	2790	3645	1965	2805	2803.53	1.10	0	-3736	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	576	3.10	0.31	12	0.21	905.00	9087.00	4060	20230417	-30.79	2790	20240416	0.72	3440	-18.31	20240130	2790	0.72	20240416	4060	-30.79	20230417	2790	0.72	20240416	2.62	N	008420	500	102 억		225589	N	N	0	N	00	N
86	20240416	120227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2805	0	3	0.00	105254360	37532	47.70	2800	2825	2795	3645	1965	2805	2804.39	1.10	0	-3819	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	575	3.10	0.31	12	0.18	905.00	9087.00	4060	20230417	-30.91	2795	20240416	0.36	3440	-18.46	20240130	2795	0.36	20240416	4060	-30.91	20230417	2795	0.36	20240416	2.62	N	008420	500	102 억		225589	N	N	0	N	00	N
87	20240416	110226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2805	0	3	0.00	83099260	29620	37.64	2800	2825	2800	3645	1965	2805	2805.51	1.10	0	2364	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	575	3.10	0.31	12	0.14	905.00	9087.00	4060	20230417	-30.91	2800	20240416	0.18	3440	-18.46	20240130	2800	0.18	20240416	4060	-30.91	20230417	2800	0.18	20240416	2.62	N	008420	500	102 억		225589	N	N	0	N	00	N
88	20240416	100224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2810	5	2	0.18	28077925	10002	12.71	2800	2825	2800	3645	1965	2805	2807.25	1.10	0	2847	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	576	3.10	0.31	12	0.05	905.00	9087.00	4060	20230417	-30.79	2800	20240416	0.36	3440	-18.31	20240130	2800	0.36	20240416	4060	-30.79	20230417	2800	0.36	20240416	2.62	N	008420	500	102 억		225589	N	N	0	N	00	N
89	20240416	090222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2800	-5	5	-0.18	4997970	1784	2.27	2800	2805	2800	3645	1965	2805	2801.35	1.10	0	444	2915	2860	2830	2775	2745	2847	2762	103	840	500	2010	5	1	20503505	574	3.09	0.31	12	0.01	905.00	9087.00	4060	20230417	-31.03	2800	20240416	0.00	3440	-18.60	20240130	2800	0.00	20240416	4060	-31.03	20230417	2800	0.00	20240416	2.62	N	008420	500	102 억		225589	N	N	0	N	00	N
90	20240415	160222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2805	-35	5	-1.23	221760735	78451	541.19	2805	2885	2800	3690	1990	2840	2826.75	1.13	0	-3462	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	575	3.10	0.31	12	0.38	905.00	9087.00	4060	20230417	-30.91	2800	20240415	0.18	3440	-18.46	20240130	2800	0.18	20240415	4060	-30.91	20230417	2800	0.18	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
91	20240415	150223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2865	25	2	0.88	172272450	60865	419.87	2805	2885	2800	3690	1990	2840	2830.40	1.13	0	-437	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	587	3.17	0.32	12	0.30	905.00	9087.00	4060	20230417	-29.43	2800	20240415	2.32	3440	-16.72	20240130	2800	2.32	20240415	4060	-29.43	20230417	2800	2.32	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
92	20240415	140222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2860	20	2	0.70	170146205	60120	414.74	2805	2885	2800	3690	1990	2840	2830.11	1.13	0	-442	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	586	3.16	0.31	12	0.29	905.00	9087.00	4060	20230417	-29.56	2800	20240415	2.14	3440	-16.86	20240130	2800	2.14	20240415	4060	-29.56	20230417	2800	2.14	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
93	20240415	130222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2875	35	2	1.23	159788870	56500	389.76	2805	2885	2800	3690	1990	2840	2828.12	1.13	0	230	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	589	3.18	0.32	12	0.28	905.00	9087.00	4060	20230417	-29.19	2800	20240415	2.68	3440	-16.42	20240130	2800	2.68	20240415	4060	-29.19	20230417	2800	2.68	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
94	20240415	120223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2810	-30	5	-1.06	130322750	46227	318.89	2805	2840	2800	3690	1990	2840	2819.19	1.13	0	2027	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	576	3.10	0.31	12	0.23	905.00	9087.00	4060	20230417	-30.79	2800	20240415	0.36	3440	-18.31	20240130	2800	0.36	20240415	4060	-30.79	20230417	2800	0.36	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
95	20240415	110224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2840	0	3	0.00	103178175	36593	252.44	2805	2840	2800	3690	1990	2840	2819.62	1.13	0	935	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.18	905.00	9087.00	4060	20230417	-30.05	2800	20240415	1.43	3440	-17.44	20240130	2800	1.43	20240415	4060	-30.05	20230417	2800	1.43	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
96	20240415	100222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2820	-20	5	-0.70	57240990	20394	140.69	2805	2835	2800	3690	1990	2840	2806.76	1.13	0	-28	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	578	3.12	0.31	12	0.10	905.00	9087.00	4060	20230417	-30.54	2800	20240415	0.71	3440	-18.02	20240130	2800	0.71	20240415	4060	-30.54	20230417	2800	0.71	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
97	20240415	090223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2825	-15	5	-0.53	10714310	3816	26.32	2805	2835	2805	3690	1990	2840	2807.73	1.13	0	-171	2873	2856	2843	2826	2813	2865	2835	103	850	500	2040	5	1	20503505	579	3.12	0.31	12	0.02	905.00	9087.00	4060	20230417	-30.42	2805	20240415	0.71	3440	-17.88	20240130	2805	0.71	20240415	4060	-30.42	20230417	2805	0.71	20240415	2.61	N	008420	500	102 억		231075	N	N	1	N	00	N
98	20240412	160222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	-5	5	-0.18	40078185	14121	44.17	2835	2860	2830	3695	1995	2845	2838.20	1.14	0	-1788	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.07	905.00	9087.00	4060	20230417	-30.05	2820	20240411	0.71	3440	-17.44	20240130	2820	0.71	20240411	4060	-30.05	20230417	2820	0.71	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
99	20240412	150223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-10	5	-0.35	35014095	12337	38.59	2835	2860	2830	3695	1995	2845	2838.14	1.14	0	-1490	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	581	3.13	0.31	12	0.06	905.00	9087.00	4060	20230417	-30.17	2820	20240411	0.53	3440	-17.59	20240130	2820	0.53	20240411	4060	-30.17	20230417	2820	0.53	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
100	20240412	140223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2830	-15	5	-0.53	31003815	10921	34.16	2835	2860	2830	3695	1995	2845	2838.92	1.14	0	-1150	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	580	3.13	0.31	12	0.05	905.00	9087.00	4060	20230417	-30.30	2820	20240411	0.35	3440	-17.73	20240130	2820	0.35	20240411	4060	-30.30	20230417	2820	0.35	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
101	20240412	130221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	-5	5	-0.18	26300535	9260	28.96	2835	2860	2830	3695	1995	2845	2840.23	1.14	0	-884	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	582	3.14	0.31	12	0.05	905.00	9087.00	4060	20230417	-30.05	2820	20240411	0.71	3440	-17.44	20240130	2820	0.71	20240411	4060	-30.05	20230417	2820	0.71	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
102	20240412	120223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	5	2	0.18	23114215	8136	25.45	2835	2860	2835	3695	1995	2845	2840.98	1.14	0	-882	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	584	3.15	0.31	12	0.04	905.00	9087.00	4060	20230417	-29.80	2820	20240411	1.06	3440	-17.15	20240130	2820	1.06	20240411	4060	-29.80	20230417	2820	1.06	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
103	20240412	110221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	5	2	0.18	14700605	5172	16.18	2835	2860	2835	3695	1995	2845	2842.34	1.14	0	-468	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	584	3.15	0.31	12	0.03	905.00	9087.00	4060	20230417	-29.80	2820	20240411	1.06	3440	-17.15	20240130	2820	1.06	20240411	4060	-29.80	20230417	2820	1.06	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
104	20240412	100222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	10	2	0.35	13140180	4624	14.46	2835	2860	2835	3695	1995	2845	2841.73	1.14	0	-265	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	585	3.15	0.31	12	0.02	905.00	9087.00	4060	20230417	-29.68	2820	20240411	1.24	3440	-17.01	20240130	2820	1.24	20240411	4060	-29.68	20230417	2820	1.24	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
105	20240412	090222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	10	2	0.35	2035920	716	2.24	2835	2855	2835	3695	1995	2845	2843.46	1.14	0	-143	2875	2860	2840	2825	2805	2862	2827	103	850	500	2040	5	1	20503505	585	3.15	0.31	12	0.00	905.00	9087.00	4060	20230417	-29.68	2820	20240411	1.24	3440	-17.01	20240130	2820	1.24	20240411	4060	-29.68	20230417	2820	1.24	20240411	2.67	N	008420	500	102 억		232847	N	N	1	N	00	N
106	20240411	160219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2845	-15	5	-0.52	90493630	31862	82.21	2845	2855	2820	3715	2005	2860	2840.17	1.15	0	-5819	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	583	3.14	0.31	12	0.16	905.00	9087.00	4060	20230417	-29.93	2820	20240411	0.89	3440	-17.30	20240130	2820	0.89	20240411	4060	-29.93	20230417	2820	0.89	20240411	2.62	N	008420	500	102 억		236003	N	N	1	N	00	N
107	20240411	150224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2850	-10	5	-0.35	65707350	23137	59.69	2845	2855	2820	3715	2005	2860	2839.93	1.15	0	-4504	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	584	3.15	0.31	12	0.11	905.00	9087.00	4060	20230417	-29.80	2820	20240411	1.06	3440	-17.15	20240130	2820	1.06	20240411	4060	-29.80	20230417	2820	1.06	20240411	2.62	N	008420	500	102 억		236003	N	N	88	N	00	N
108	20240411	140226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2840	-20	5	-0.70	62389055	21969	56.68	2845	2855	2820	3715	2005	2860	2839.87	1.15	0	-4004	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.11	905.00	9087.00	4060	20230417	-30.05	2820	20240411	0.71	3440	-17.44	20240130	2820	0.71	20240411	4060	-30.05	20230417	2820	0.71	20240411	2.62	N	008420	500	102 억		236003	N	N	88	N	00	N
109	20240411	130219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2840	-20	5	-0.70	45141635	15917	41.07	2845	2850	2820	3715	2005	2860	2836.06	1.15	0	-2754	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.08	905.00	9087.00	4060	20230417	-30.05	2820	20240411	0.71	3440	-17.44	20240130	2820	0.71	20240411	4060	-30.05	20230417	2820	0.71	20240411	2.62	N	008420	500	102 억		236003	N	N	88	N	00	N
110	20240411	120221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2835	-25	5	-0.87	27352560	9652	24.90	2845	2850	2820	3715	2005	2860	2833.87	1.15	0	-1747	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	581	3.13	0.31	12	0.05	905.00	9087.00	4060	20230417	-30.17	2820	20240411	0.53	3440	-17.59	20240130	2820	0.53	20240411	4060	-30.17	20230417	2820	0.53	20240411	2.62	N	008420	500	102 억		236003	N	N	88	N	00	N
111	20240411	110220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2835	-25	5	-0.87	19055200	6724	17.35	2845	2850	2820	3715	2005	2860	2833.91	1.15	0	-1089	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	581	3.13	0.31	12	0.03	905.00	9087.00	4060	20230417	-30.17	2820	20240411	0.53	3440	-17.59	20240130	2820	0.53	20240411	4060	-30.17	20230417	2820	0.53	20240411	2.62	N	008420	500	102 억		236003	N	N	88	N	00	N
112	20240411	100221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2840	-20	5	-0.70	10322635	3642	9.40	2845	2850	2820	3715	2005	2860	2834.33	1.15	0	-523	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.02	905.00	9087.00	4060	20230417	-30.05	2820	20240411	0.71	3440	-17.44	20240130	2820	0.71	20240411	4060	-30.05	20230417	2820	0.71	20240411	2.62	N	008420	500	102 억		236003	N	N	88	N	00	N
113	20240411	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2845	-15	5	-0.52	1271720	447	1.15	2845	2850	2845	3715	2005	2860	2845.01	1.15	0	-99	2880	2870	2850	2840	2820	2875	2845	103	855	500	2050	5	1	20503505	583	3.14	0.31	12	0.00	905.00	9087.00	4060	20230417	-29.93	2825	20240405	0.71	3440	-17.30	20240130	2825	0.71	20240405	4060	-29.93	20230417	2825	0.71	20240405	2.62	N	008420	500	102 억		236003	N	N	88	N	00	N
114	20240409	160218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	0	3	0.00	109659115	38562	103.58	2835	2860	2830	3715	2005	2860	2843.68	1.17	0	-3209	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	586	3.16	0.31	12	0.19	905.00	9087.00	4060	20230417	-29.56	2825	20240405	1.24	3440	-16.86	20240130	2825	1.24	20240405	4060	-29.56	20230417	2825	1.24	20240405	2.68	N	008420	500	102 억		239100	N	N	88	N	00	N
115	20240409	150219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	-5	5	-0.17	91701635	32271	86.68	2835	2860	2830	3715	2005	2860	2841.61	1.17	0	-2726	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	585	3.15	0.31	12	0.16	905.00	9087.00	4060	20230417	-29.68	2825	20240405	1.06	3440	-17.01	20240130	2825	1.06	20240405	4060	-29.68	20230417	2825	1.06	20240405	2.68	N	008420	500	102 억		239100	N	N	1	N	00	N
116	20240409	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	-20	5	-0.70	66735340	23504	63.13	2835	2860	2830	3715	2005	2860	2839.32	1.17	0	-1593	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.11	905.00	9087.00	4060	20230417	-30.05	2825	20240405	0.53	3440	-17.44	20240130	2825	0.53	20240405	4060	-30.05	20230417	2825	0.53	20240405	2.68	N	008420	500	102 억		239100	N	N	1	N	00	N
117	20240409	130219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-25	5	-0.87	61882130	21795	58.54	2835	2860	2830	3715	2005	2860	2839.28	1.17	0	-1521	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	581	3.13	0.31	12	0.11	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.68	N	008420	500	102 억		239100	N	N	1	N	00	N
118	20240409	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-25	5	-0.87	58301690	20534	55.15	2835	2860	2830	3715	2005	2860	2839.28	1.17	0	-1088	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	581	3.13	0.31	12	0.10	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.68	N	008420	500	102 억		239100	N	N	1	N	00	N
119	20240409	110220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-25	5	-0.87	34690300	12216	32.81	2835	2860	2830	3715	2005	2860	2839.74	1.17	0	-297	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	581	3.13	0.31	12	0.06	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.68	N	008420	500	102 억		239100	N	N	1	N	00	N
120	20240409	100218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	-10	5	-0.35	22436270	7896	21.21	2835	2860	2830	3715	2005	2860	2841.47	1.17	0	174	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	584	3.15	0.31	12	0.04	905.00	9087.00	4060	20230417	-29.80	2825	20240405	0.88	3440	-17.15	20240130	2825	0.88	20240405	4060	-29.80	20230417	2825	0.88	20240405	2.68	N	008420	500	102 억		239100	N	N	1	N	00	N
121	20240409	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	0	3	0.00	7502660	2646	7.11	2835	2860	2835	3715	2005	2860	2835.47	1.17	0	0	2886	2872	2851	2837	2816	2862	2827	103	855	500	2050	5	1	20503505	586	3.16	0.31	12	0.01	905.00	9087.00	4060	20230417	-29.56	2825	20240405	1.24	3440	-16.86	20240130	2825	1.24	20240405	4060	-29.56	20230417	2825	1.24	20240405	2.68	N	008420	500	102 억		239100	N	N	1	N	00	N
122	20240408	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	-5	5	-0.17	104018215	36645	81.88	2865	2865	2830	3720	2010	2865	2838.53	1.19	0	-5252	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	586	3.16	0.31	12	0.18	905.00	9087.00	4060	20230417	-29.56	2825	20240405	1.24	3440	-16.86	20240130	2825	1.24	20240405	4060	-29.56	20230417	2825	1.24	20240405	2.63	N	008420	500	102 억		244353	N	N	1	N	00	N
123	20240408	150219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	-15	5	-0.52	99067140	34913	78.01	2865	2865	2830	3720	2010	2865	2837.54	1.19	0	-4894	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	584	3.15	0.31	12	0.17	905.00	9087.00	4060	20230417	-29.80	2825	20240405	0.88	3440	-17.15	20240130	2825	0.88	20240405	4060	-29.80	20230417	2825	0.88	20240405	2.63	N	008420	500	102 억		244353	N	N	224	N	00	N
124	20240408	140220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	-10	5	-0.35	87897215	30994	69.25	2865	2865	2830	3720	2010	2865	2835.94	1.19	0	-4501	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	585	3.15	0.31	12	0.15	905.00	9087.00	4060	20230417	-29.68	2825	20240405	1.06	3440	-17.01	20240130	2825	1.06	20240405	4060	-29.68	20230417	2825	1.06	20240405	2.63	N	008420	500	102 억		244353	N	N	224	N	00	N
125	20240408	130220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	-25	5	-0.87	78093310	27557	61.57	2865	2865	2830	3720	2010	2865	2833.88	1.19	0	-3905	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	582	3.14	0.31	12	0.13	905.00	9087.00	4060	20230417	-30.05	2825	20240405	0.53	3440	-17.44	20240130	2825	0.53	20240405	4060	-30.05	20230417	2825	0.53	20240405	2.63	N	008420	500	102 억		244353	N	N	224	N	00	N
126	20240408	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-30	5	-1.05	68554400	24193	54.06	2865	2865	2830	3720	2010	2865	2833.65	1.19	0	-3258	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	581	3.13	0.31	12	0.12	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.63	N	008420	500	102 억		244353	N	N	224	N	00	N
127	20240408	110220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2840	-25	5	-0.87	66722625	23547	52.61	2865	2865	2830	3720	2010	2865	2833.59	1.19	0	-2647	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	582	3.14	0.31	12	0.11	905.00	9087.00	4060	20230417	-30.05	2825	20240405	0.53	3440	-17.44	20240130	2825	0.53	20240405	4060	-30.05	20230417	2825	0.53	20240405	2.63	N	008420	500	102 억		244353	N	N	224	N	00	N
128	20240408	100218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-30	5	-1.05	22698925	7994	17.86	2865	2865	2830	3720	2010	2865	2839.50	1.19	0	-1710	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	581	3.13	0.31	12	0.04	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.63	N	008420	500	102 억		244353	N	N	224	N	00	N
129	20240408	090220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	-10	5	-0.35	875720	306	0.68	2865	2865	2855	3720	2010	2865	2861.83	1.19	0	-111	2898	2881	2853	2836	2808	2887	2842	103	855	500	2060	5	1	20503505	585	3.15	0.31	12	0.00	905.00	9087.00	4060	20230417	-29.68	2825	20240405	1.06	3440	-17.01	20240130	2825	1.06	20240405	4060	-29.68	20230417	2825	1.06	20240405	2.63	N	008420	500	102 억		244353	N	N	224	N	00	N
130	20240405	160218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2865	-10	5	-0.35	126745705	44605	125.59	2865	2870	2825	3735	2015	2875	2841.49	1.20	0	-2482	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	587	3.17	0.32	12	0.22	905.00	9087.00	4060	20230417	-29.43	2825	20240405	1.42	3440	-16.72	20240130	2825	1.42	20240405	4060	-29.43	20230417	2825	1.42	20240405	2.65	N	008420	500	102 억		246754	N	N	224	N	00	N
131	20240405	150218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2835	-40	5	-1.39	93500945	32921	92.69	2865	2870	2825	3735	2015	2875	2840.16	1.20	0	-1455	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	581	3.13	0.31	12	0.16	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.65	N	008420	500	102 억		246754	N	N	3	N	00	N
132	20240405	140219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2835	-40	5	-1.39	81392705	28651	80.67	2865	2870	2825	3735	2015	2875	2840.83	1.20	0	-886	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	581	3.13	0.31	12	0.14	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.65	N	008420	500	102 억		246754	N	N	3	N	00	N
133	20240405	130217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2830	-45	5	-1.57	75954430	26733	75.27	2865	2870	2825	3735	2015	2875	2841.22	1.20	0	-225	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	580	3.13	0.31	12	0.13	905.00	9087.00	4060	20230417	-30.30	2825	20240405	0.18	3440	-17.73	20240130	2825	0.18	20240405	4060	-30.30	20230417	2825	0.18	20240405	2.65	N	008420	500	102 억		246754	N	N	3	N	00	N
134	20240405	120218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2835	-40	5	-1.39	58072260	20416	57.48	2865	2870	2825	3735	2015	2875	2844.45	1.20	0	-397	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	581	3.13	0.31	12	0.10	905.00	9087.00	4060	20230417	-30.17	2825	20240405	0.35	3440	-17.59	20240130	2825	0.35	20240405	4060	-30.17	20230417	2825	0.35	20240405	2.65	N	008420	500	102 억		246754	N	N	3	N	00	N
135	20240405	110219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	-20	5	-0.70	22747660	7964	22.42	2865	2870	2845	3735	2015	2875	2856.31	1.20	0	-777	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	585	3.15	0.31	12	0.04	905.00	9087.00	4060	20230417	-29.68	2835	20240404	0.71	3440	-17.01	20240130	2835	0.71	20240404	4060	-29.68	20230417	2835	0.71	20240404	2.65	N	008420	500	102 억		246754	N	N	3	N	00	N
136	20240405	100207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	-15	5	-0.52	18879260	6609	18.61	2865	2870	2845	3735	2015	2875	2856.60	1.20	0	-573	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	586	3.16	0.31	12	0.03	905.00	9087.00	4060	20230417	-29.56	2835	20240404	0.88	3440	-16.86	20240130	2835	0.88	20240404	4060	-29.56	20230417	2835	0.88	20240404	2.65	N	008420	500	102 억		246754	N	N	3	N	00	N
137	20240405	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2865	-10	5	-0.35	7901855	2764	7.78	2865	2865	2855	3735	2015	2875	2858.85	1.20	0	-125	2901	2887	2861	2847	2821	2895	2855	103	860	500	2070	5	1	20503505	587	3.17	0.32	12	0.01	905.00	9087.00	4060	20230417	-29.43	2835	20240404	1.06	3440	-16.72	20240130	2835	1.06	20240404	4060	-29.43	20230417	2835	1.06	20240404	2.65	N	008420	500	102 억		246754	N	N	3	N	00	N
138	20240404	160217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2875	15	2	0.52	100698245	35310	103.33	2870	2875	2835	3715	2005	2860	2851.77	1.23	0	-4420	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	589	3.18	0.32	12	0.17	905.00	9087.00	4060	20230417	-29.19	2835	20240404	1.41	3440	-16.42	20240130	2835	1.41	20240404	4060	-29.19	20230417	2835	1.41	20240404	2.69	N	008420	500	102 억		251174	N	N	3	N	00	N
139	20240404	150217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2870	10	2	0.35	92816405	32563	95.29	2870	2875	2835	3715	2005	2860	2850.36	1.23	0	-4131	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	588	3.17	0.32	12	0.16	905.00	9087.00	4060	20230417	-29.31	2835	20240404	1.23	3440	-16.57	20240130	2835	1.23	20240404	4060	-29.31	20230417	2835	1.23	20240404	2.69	N	008420	500	102 억		251174	N	N	8	N	00	N
140	20240404	140216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2860	0	3	0.00	74873940	26308	76.99	2870	2870	2835	3715	2005	2860	2846.05	1.23	0	-3740	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	586	3.16	0.31	12	0.13	905.00	9087.00	4060	20230417	-29.56	2835	20240404	0.88	3440	-16.86	20240130	2835	0.88	20240404	4060	-29.56	20230417	2835	0.88	20240404	2.69	N	008420	500	102 억		251174	N	N	8	N	00	N
141	20240404	130215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2845	-15	5	-0.52	56123250	19726	57.73	2870	2870	2835	3715	2005	2860	2845.14	1.23	0	-3345	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	583	3.14	0.31	12	0.10	905.00	9087.00	4060	20230417	-29.93	2835	20240404	0.35	3440	-17.30	20240130	2835	0.35	20240404	4060	-29.93	20230417	2835	0.35	20240404	2.69	N	008420	500	102 억		251174	N	N	8	N	00	N
142	20240404	120215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2840	-20	5	-0.70	45373380	15942	46.65	2870	2870	2835	3715	2005	2860	2846.15	1.23	0	-2404	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.08	905.00	9087.00	4060	20230417	-30.05	2835	20240404	0.18	3440	-17.44	20240130	2835	0.18	20240404	4060	-30.05	20230417	2835	0.18	20240404	2.69	N	008420	500	102 억		251174	N	N	8	N	00	N
143	20240404	110216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2840	-20	5	-0.70	37849770	13292	38.90	2870	2870	2835	3715	2005	2860	2847.56	1.23	0	-2110	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.06	905.00	9087.00	4060	20230417	-30.05	2835	20240404	0.18	3440	-17.44	20240130	2835	0.18	20240404	4060	-30.05	20230417	2835	0.18	20240404	2.69	N	008420	500	102 억		251174	N	N	8	N	00	N
144	20240404	100216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	-10	5	-0.35	10831760	3780	11.06	2870	2870	2850	3715	2005	2860	2865.54	1.23	0	-1547	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	584	3.15	0.31	12	0.02	905.00	9087.00	4060	20230417	-29.80	2845	20240402	0.18	3440	-17.15	20240130	2845	0.18	20240402	4060	-29.80	20230417	2845	0.18	20240402	2.69	N	008420	500	102 억		251174	N	N	8	N	00	N
145	20240404	090216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2870	10	2	0.35	2316090	807	2.36	2870	2870	2870	3715	2005	2860	2870.00	1.23	0	-121	2886	2872	2861	2847	2836	2867	2842	103	855	500	2050	5	1	20503505	588	3.17	0.32	12	0.00	905.00	9087.00	4060	20230417	-29.31	2845	20240402	0.88	3440	-16.57	20240130	2845	0.88	20240402	4060	-29.31	20230417	2845	0.88	20240402	2.69	N	008420	500	102 억		251174	N	N	8	N	00	N
146	20240403	160217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	-35	5	-1.21	97588935	34171	57.98	2875	2875	2850	3760	2030	2895	2855.89	1.29	0	-14222	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	586	3.16	0.31	12	0.17	905.00	9087.00	4060	20230417	-29.56	2845	20240402	0.53	3440	-16.86	20240130	2845	0.53	20240402	4060	-29.56	20230417	2845	0.53	20240402	2.69	N	008420	500	102 억		265396	N	N	8	N	00	N
147	20240403	150216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	-45	5	-1.55	88672805	31050	52.68	2875	2875	2850	3760	2030	2895	2855.81	1.29	0	-12353	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	584	3.15	0.31	12	0.15	905.00	9087.00	4060	20230417	-29.80	2845	20240402	0.18	3440	-17.15	20240130	2845	0.18	20240402	4060	-29.80	20230417	2845	0.18	20240402	2.69	N	008420	500	102 억		265396	N	N	37	N	00	N
148	20240403	140215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	-35	5	-1.21	74805125	26192	44.44	2875	2875	2850	3760	2030	2895	2856.03	1.29	0	-11591	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	586	3.16	0.31	12	0.13	905.00	9087.00	4060	20230417	-29.56	2845	20240402	0.53	3440	-16.86	20240130	2845	0.53	20240402	4060	-29.56	20230417	2845	0.53	20240402	2.69	N	008420	500	102 억		265396	N	N	37	N	00	N
149	20240403	130214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	-35	5	-1.21	58638355	20531	34.83	2875	2875	2850	3760	2030	2895	2856.09	1.29	0	-9036	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	586	3.16	0.31	12	0.10	905.00	9087.00	4060	20230417	-29.56	2845	20240402	0.53	3440	-16.86	20240130	2845	0.53	20240402	4060	-29.56	20230417	2845	0.53	20240402	2.69	N	008420	500	102 억		265396	N	N	37	N	00	N
150	20240403	120216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	-35	5	-1.21	55495635	19431	32.97	2875	2875	2850	3760	2030	2895	2856.04	1.29	0	-8436	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	586	3.16	0.31	12	0.09	905.00	9087.00	4060	20230417	-29.56	2845	20240402	0.53	3440	-16.86	20240130	2845	0.53	20240402	4060	-29.56	20230417	2845	0.53	20240402	2.69	N	008420	500	102 억		265396	N	N	37	N	00	N
151	20240403	110215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2855	-40	5	-1.38	37640105	13184	22.37	2875	2875	2850	3760	2030	2895	2854.98	1.29	0	-5422	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	585	3.15	0.31	12	0.06	905.00	9087.00	4060	20230417	-29.68	2845	20240402	0.35	3440	-17.01	20240130	2845	0.35	20240402	4060	-29.68	20230417	2845	0.35	20240402	2.69	N	008420	500	102 억		265396	N	N	37	N	00	N
152	20240403	100215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2850	-45	5	-1.55	25128560	8799	14.93	2875	2875	2850	3760	2030	2895	2855.84	1.29	0	-4755	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	584	3.15	0.31	12	0.04	905.00	9087.00	4060	20230417	-29.80	2845	20240402	0.18	3440	-17.15	20240130	2845	0.18	20240402	4060	-29.80	20230417	2845	0.18	20240402	2.69	N	008420	500	102 억		265396	N	N	37	N	00	N
153	20240403	090215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	-35	5	-1.21	2689075	938	1.59	2875	2875	2860	3760	2030	2895	2866.82	1.29	0	-745	2941	2917	2881	2857	2821	2930	2870	103	865	500	2080	5	1	20503505	586	3.16	0.31	12	0.00	905.00	9087.00	4060	20230417	-29.56	2845	20240402	0.53	3440	-16.86	20240130	2845	0.53	20240402	4060	-29.56	20230417	2845	0.53	20240402	2.69	N	008420	500	102 억		265396	N	N	37	N	00	N
154	20240402	160210	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2895	-5	5	-0.17	167509010	58266	106.86	2880	2905	2845	3770	2030	2900	2874.87	1.35	0	-10537	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	594	3.20	0.32	12	0.28	905.00	9087.00	4060	20230417	-28.69	2845	20240402	1.76	3440	-15.84	20240130	2845	1.76	20240402	4060	-28.69	20230417	2845	1.76	20240402	2.65	N	008420	500	102 억		275947	N	N	37	N	00	N
155	20240402	150215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2870	-30	5	-1.03	155392085	54051	99.13	2880	2905	2845	3770	2030	2900	2874.92	1.35	0	-10197	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	588	3.17	0.32	12	0.26	905.00	9087.00	4060	20230417	-29.31	2845	20240402	0.88	3440	-16.57	20240130	2845	0.88	20240402	4060	-29.31	20230417	2845	0.88	20240402	2.65	N	008420	500	102 억		275947	N	N	0	N	00	N
156	20240402	140216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2885	-15	5	-0.52	110898370	38489	70.59	2880	2905	2870	3770	2030	2900	2881.30	1.35	0	-6553	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	592	3.19	0.32	12	0.19	905.00	9087.00	4060	20230417	-28.94	2850	20240329	1.23	3440	-16.13	20240130	2850	1.23	20240329	4060	-28.94	20230417	2850	1.23	20240329	2.65	N	008420	500	102 억		275947	N	N	0	N	00	N
157	20240402	130213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2875	-25	5	-0.86	105087575	36466	66.88	2880	2905	2875	3770	2030	2900	2881.80	1.35	0	-6479	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	589	3.18	0.32	12	0.18	905.00	9087.00	4060	20230417	-29.19	2850	20240329	0.88	3440	-16.42	20240130	2850	0.88	20240329	4060	-29.19	20230417	2850	0.88	20240329	2.65	N	008420	500	102 억		275947	N	N	0	N	00	N
158	20240402	120213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2880	-20	5	-0.69	92642735	32138	58.94	2880	2905	2875	3770	2030	2900	2882.65	1.35	0	-3539	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	591	3.18	0.32	12	0.16	905.00	9087.00	4060	20230417	-29.06	2850	20240329	1.05	3440	-16.28	20240130	2850	1.05	20240329	4060	-29.06	20230417	2850	1.05	20240329	2.65	N	008420	500	102 억		275947	N	N	0	N	00	N
159	20240402	110213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2895	-5	5	-0.17	81660825	28323	51.94	2880	2905	2875	3770	2030	2900	2883.20	1.35	0	-1850	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	594	3.20	0.32	12	0.14	905.00	9087.00	4060	20230417	-28.69	2850	20240329	1.58	3440	-15.84	20240130	2850	1.58	20240329	4060	-28.69	20230417	2850	1.58	20240329	2.65	N	008420	500	102 억		275947	N	N	0	N	00	N
160	20240402	100213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2885	-15	5	-0.52	41068145	14227	26.09	2880	2905	2880	3770	2030	2900	2886.63	1.35	0	-1645	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	592	3.19	0.32	12	0.07	905.00	9087.00	4060	20230417	-28.94	2850	20240329	1.23	3440	-16.13	20240130	2850	1.23	20240329	4060	-28.94	20230417	2850	1.23	20240329	2.65	N	008420	500	102 억		275947	N	N	0	N	00	N
161	20240402	090212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2895	-5	5	-0.17	1224645	425	0.78	2880	2895	2880	3770	2030	2900	2881.52	1.35	0	-51	2933	2916	2883	2866	2833	2925	2875	103	870	500	2080	5	1	20503505	594	3.20	0.32	12	0.00	905.00	9087.00	4060	20230417	-28.69	2850	20240329	1.58	3440	-15.84	20240130	2850	1.58	20240329	4060	-28.69	20230417	2850	1.58	20240329	2.65	N	008420	500	102 억		275947	N	N	0	N	00	N
162	20240401	160212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2900	40	2	1.40	154554125	53860	54.94	2875	2900	2850	3715	2005	2860	2869.55	1.32	0	4370	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	595	3.20	0.32	12	0.26	905.00	9087.00	4060	20230417	-28.57	2850	20240401	1.75	3440	-15.70	20240130	2850	1.75	20240401	4060	-28.57	20230417	2850	1.75	20240401	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N
163	20240401	150212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2885	25	2	0.87	137082785	47813	48.77	2875	2885	2850	3715	2005	2860	2867.06	1.32	0	898	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	592	3.19	0.32	12	0.23	905.00	9087.00	4060	20230417	-28.94	2850	20240401	1.23	3440	-16.13	20240130	2850	1.23	20240401	4060	-28.94	20230417	2850	1.23	20240401	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N
164	20240401	140212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2875	15	2	0.52	107518520	37535	38.29	2875	2885	2850	3715	2005	2860	2864.49	1.32	0	40	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	589	3.18	0.32	12	0.18	905.00	9087.00	4060	20230417	-29.19	2850	20240401	0.88	3440	-16.42	20240130	2850	0.88	20240401	4060	-29.19	20230417	2850	0.88	20240401	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N
165	20240401	130212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2870	10	2	0.35	102813695	35896	36.61	2875	2885	2850	3715	2005	2860	2864.21	1.32	0	-273	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	588	3.17	0.32	12	0.18	905.00	9087.00	4060	20230417	-29.31	2850	20240401	0.70	3440	-16.57	20240130	2850	0.70	20240401	4060	-29.31	20230417	2850	0.70	20240401	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N
166	20240401	120214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2870	10	2	0.35	88385235	30867	31.48	2875	2885	2850	3715	2005	2860	2863.42	1.32	0	-302	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	588	3.17	0.32	12	0.15	905.00	9087.00	4060	20230417	-29.31	2850	20240401	0.70	3440	-16.57	20240130	2850	0.70	20240401	4060	-29.31	20230417	2850	0.70	20240401	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N
167	20240401	110213	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2865	5	2	0.17	83003370	28988	29.57	2875	2885	2850	3715	2005	2860	2863.37	1.32	0	-302	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	587	3.17	0.32	12	0.14	905.00	9087.00	4060	20230417	-29.43	2850	20240401	0.53	3440	-16.72	20240130	2850	0.53	20240401	4060	-29.43	20230417	2850	0.53	20240401	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N
168	20240401	100211	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2870	10	2	0.35	31567095	11029	11.25	2875	2875	2850	3715	2005	2860	2862.19	1.32	0	-334	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	588	3.17	0.32	12	0.05	905.00	9087.00	4060	20230417	-29.31	2850	20240401	0.70	3440	-16.57	20240130	2850	0.70	20240401	4060	-29.31	20230417	2850	0.70	20240401	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N
169	20240401	090211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2860	0	3	0.00	3871010	1349	1.38	2875	2875	2860	3715	2005	2860	2869.61	1.32	0	-783	2960	2910	2880	2830	2800	2895	2815	103	855	500	2050	5	1	20503505	586	3.16	0.31	12	0.01	905.00	9087.00	4060	20230417	-29.56	2850	20240329	0.35	3440	-16.86	20240130	2850	0.35	20240329	4060	-29.56	20230417	2850	0.35	20240329	2.65	N	008420	500	102 억		270716	N	N	0	N	00	N