KissMeData/001770/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	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	180	2	1.00	32899010	1826	139.60	18030	18690	17910	23400	12630	18030	18016.98	0.00	0	-35	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	221	200.11	0.43	12	0.15	91.00	42198.00	30950	20230424	-41.16	17710	20240417	2.82	23550	-22.68	20240112	17710	2.82	20240417	30900	-41.07	20230518	17710	2.82	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20240430	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18220	190	2	1.05	30261510	1681	128.52	18030	18690	17910	23400	12630	18030	18002.09	0.00	0	-24	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	221	200.22	0.43	12	0.14	91.00	42198.00	30950	20230424	-41.13	17710	20240417	2.88	23550	-22.63	20240112	17710	2.88	20240417	30900	-41.04	20230518	17710	2.88	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20240430	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17940	-90	5	-0.50	17472120	973	74.39	18030	18030	17910	23400	12630	18030	17956.96	0.00	0	-25	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	218	197.14	0.43	12	0.08	91.00	42198.00	30950	20230424	-42.04	17710	20240417	1.30	23550	-23.82	20240112	17710	1.30	20240417	30900	-41.94	20230518	17710	1.30	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20240430	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17980	-50	5	-0.28	14453900	805	61.54	18030	18030	17910	23400	12630	18030	17955.16	0.00	0	-25	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	218	197.58	0.43	12	0.07	91.00	42198.00	30950	20230424	-41.91	17710	20240417	1.52	23550	-23.65	20240112	17710	1.52	20240417	30900	-41.81	20230518	17710	1.52	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20240430	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17960	-70	5	-0.39	9244790	515	39.37	18030	18030	17910	23400	12630	18030	17951.05	0.00	0	-25	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	218	197.36	0.43	12	0.04	91.00	42198.00	30950	20230424	-41.97	17710	20240417	1.41	23550	-23.74	20240112	17710	1.41	20240417	30900	-41.88	20230518	17710	1.41	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20240430	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17930	-100	5	-0.55	8850200	493	37.69	18030	18030	17910	23400	12630	18030	17951.72	0.00	0	-26	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	218	197.03	0.42	12	0.04	91.00	42198.00	30950	20230424	-42.07	17710	20240417	1.24	23550	-23.86	20240112	17710	1.24	20240417	30900	-41.97	20230518	17710	1.24	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20240430	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17940	-90	5	-0.50	2931830	163	12.46	18030	18030	17910	23400	12630	18030	17986.69	0.00	0	-16	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	218	197.14	0.43	12	0.01	91.00	42198.00	30950	20230424	-42.04	17710	20240417	1.30	23550	-23.82	20240112	17710	1.30	20240417	30900	-41.94	20230518	17710	1.30	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20240430	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-120	5	-0.67	1712730	95	7.26	18030	18030	17910	23400	12630	18030	18028.74	0.00	0	-15	18196	18112	18016	17932	17836	18155	17975	61	5370	5000	12260	10	1	1214878	218	196.81	0.42	12	0.01	91.00	42198.00	30950	20230424	-42.13	17710	20240417	1.13	23550	-23.95	20240112	17710	1.13	20240417	30900	-42.04	20230518	17710	1.13	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20240429	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18030	110	2	0.61	23472280	1308	52.87	17920	18100	17920	23250	12550	17920	17945.17	0.00	0	-44	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	219	198.13	0.43	12	0.11	91.00	42198.00	32300	20230421	-44.18	17710	20240417	1.81	23550	-23.44	20240112	17710	1.81	20240417	30900	-41.65	20230518	17710	1.81	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20240429	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18030	110	2	0.61	22679040	1264	51.09	17920	18100	17920	23250	12550	17920	17942.28	0.00	0	-44	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	219	198.13	0.43	12	0.10	91.00	42198.00	32300	20230421	-44.18	17710	20240417	1.81	23550	-23.44	20240112	17710	1.81	20240417	30900	-41.65	20230518	17710	1.81	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20240429	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18020	100	2	0.56	20644300	1151	46.52	17920	18100	17920	23250	12550	17920	17935.97	0.00	0	-44	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	219	198.02	0.43	12	0.09	91.00	42198.00	32300	20230421	-44.21	17710	20240417	1.75	23550	-23.48	20240112	17710	1.75	20240417	30900	-41.68	20230518	17710	1.75	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20240429	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17930	10	2	0.06	18019160	1005	40.62	17920	18100	17920	23250	12550	17920	17929.51	0.00	0	-44	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	218	197.03	0.42	12	0.08	91.00	42198.00	32300	20230421	-44.49	17710	20240417	1.24	23550	-23.86	20240112	17710	1.24	20240417	30900	-41.97	20230518	17710	1.24	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20240429	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17930	10	2	0.06	15222080	849	34.32	17920	18100	17920	23250	12550	17920	17929.42	0.00	0	-46	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	218	197.03	0.42	12	0.07	91.00	42198.00	32300	20230421	-44.49	17710	20240417	1.24	23550	-23.86	20240112	17710	1.24	20240417	30900	-41.97	20230518	17710	1.24	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20240429	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17950	30	2	0.17	7746600	432	17.46	17920	18100	17920	23250	12550	17920	17931.94	0.00	0	-46	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	218	197.25	0.43	12	0.04	91.00	42198.00	32300	20230421	-44.43	17710	20240417	1.36	23550	-23.78	20240112	17710	1.36	20240417	30900	-41.91	20230518	17710	1.36	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20240429	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17960	40	2	0.22	7099020	396	16.01	17920	18100	17920	23250	12550	17920	17926.82	0.00	0	-46	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	218	197.36	0.43	12	0.03	91.00	42198.00	32300	20230421	-44.40	17710	20240417	1.41	23550	-23.74	20240112	17710	1.41	20240417	30900	-41.88	20230518	17710	1.41	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20240429	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	180	2	1.00	5950340	332	13.42	17920	18100	17920	23250	12550	17920	17922.71	0.00	0	-46	18120	18020	17920	17820	17720	17970	17770	61	5330	5000	12180	10	1	1214878	220	198.90	0.43	12	0.03	91.00	42198.00	32300	20230421	-43.96	17710	20240417	2.20	23550	-23.14	20240112	17710	2.20	20240417	30900	-41.42	20230518	17710	2.20	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20240426	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17920	-170	5	-0.94	44332680	2474	329.43	18020	18020	17820	23500	12670	18090	17913.37	0.00	0	-12	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	218	196.92	0.42	12	0.20	91.00	42198.00	33600	20230420	-46.67	17710	20240417	1.19	23550	-23.91	20240112	17710	1.19	20240417	30900	-42.01	20230518	17710	1.19	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20240426	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17860	-230	5	-1.27	34825240	1944	258.85	18020	18020	17820	23500	12670	18090	17906.18	0.00	0	-12	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	217	196.26	0.42	12	0.16	91.00	42198.00	33600	20230420	-46.85	17710	20240417	0.85	23550	-24.16	20240112	17710	0.85	20240417	30900	-42.20	20230518	17710	0.85	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20240426	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17820	-270	5	-1.49	32319780	1804	240.21	18020	18020	17820	23500	12670	18090	17907.00	0.00	0	-12	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	216	195.82	0.42	12	0.15	91.00	42198.00	33600	20230420	-46.96	17710	20240417	0.62	23550	-24.33	20240112	17710	0.62	20240417	30900	-42.33	20230518	17710	0.62	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20240426	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17840	-250	5	-1.38	29021700	1619	215.58	18020	18020	17820	23500	12670	18090	17916.59	0.00	0	-12	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	217	196.04	0.42	12	0.13	91.00	42198.00	33600	20230420	-46.90	17710	20240417	0.73	23550	-24.25	20240112	17710	0.73	20240417	30900	-42.27	20230518	17710	0.73	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20240426	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17840	-250	5	-1.38	25966050	1448	192.81	18020	18020	17820	23500	12670	18090	17922.52	0.00	0	-12	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	217	196.04	0.42	12	0.12	91.00	42198.00	33600	20230420	-46.90	17710	20240417	0.73	23550	-24.25	20240112	17710	0.73	20240417	30900	-42.27	20230518	17710	0.73	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20240426	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17860	-230	5	-1.27	24949120	1391	185.22	18020	18020	17820	23500	12670	18090	17926.09	0.00	0	-12	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	217	196.26	0.42	12	0.11	91.00	42198.00	33600	20230420	-46.85	17710	20240417	0.85	23550	-24.16	20240112	17710	0.85	20240417	30900	-42.20	20230518	17710	0.85	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20240426	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17960	-130	5	-0.72	7840540	436	58.06	18020	18020	17920	23500	12670	18090	17956.95	0.00	0	-9	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	218	197.36	0.43	12	0.04	91.00	42198.00	33600	20230420	-46.55	17710	20240417	1.41	23550	-23.74	20240112	17710	1.41	20240417	30900	-41.88	20230518	17710	1.41	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20240426	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18020	-70	5	-0.39	1753890	97	12.92	18020	18020	18020	23500	12670	18090	18020.00	0.00	0	-1	18223	18156	18123	18056	18023	18140	18040	61	5410	5000	12300	10	1	1214878	219	198.02	0.43	12	0.01	91.00	42198.00	33600	20230420	-46.37	17710	20240417	1.75	23550	-23.48	20240112	17710	1.75	20240417	30900	-41.68	20230518	17710	1.75	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20240425	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18090	-40	5	-0.22	13615890	751	35.56	18130	18190	18090	23550	12700	18130	18130.35	0.00	0	-20	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	220	198.79	0.43	12	0.06	91.00	42198.00	33750	20230419	-46.40	17710	20240417	2.15	23550	-23.18	20240112	17710	2.15	20240417	30900	-41.46	20230518	17710	2.15	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20240425	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	0	3	0.00	13073190	721	34.14	18130	18190	18090	23550	12700	18130	18132.02	0.00	0	-20	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	220	199.23	0.43	12	0.06	91.00	42198.00	33750	20230419	-46.28	17710	20240417	2.37	23550	-23.01	20240112	17710	2.37	20240417	30900	-41.33	20230518	17710	2.37	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20240425	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	0	3	0.00	12367260	682	32.29	18130	18190	18090	23550	12700	18130	18133.81	0.00	0	-20	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	220	199.23	0.43	12	0.06	91.00	42198.00	33750	20230419	-46.28	17710	20240417	2.37	23550	-23.01	20240112	17710	2.37	20240417	30900	-41.33	20230518	17710	2.37	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20240425	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18180	50	2	0.28	7188010	396	18.75	18130	18190	18130	23550	12700	18130	18151.54	0.00	0	-20	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	221	199.78	0.43	12	0.03	91.00	42198.00	33750	20230419	-46.13	17710	20240417	2.65	23550	-22.80	20240112	17710	2.65	20240417	30900	-41.17	20230518	17710	2.65	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20240425	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18190	60	2	0.33	6915240	381	18.04	18130	18190	18130	23550	12700	18130	18150.24	0.00	0	-20	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	221	199.89	0.43	12	0.03	91.00	42198.00	33750	20230419	-46.10	17710	20240417	2.71	23550	-22.76	20240112	17710	2.71	20240417	30900	-41.13	20230518	17710	2.71	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20240425	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18150	20	2	0.11	4334750	239	11.32	18130	18180	18130	23550	12700	18130	18137.03	0.00	0	-20	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	221	199.45	0.43	12	0.02	91.00	42198.00	33750	20230419	-46.22	17710	20240417	2.48	23550	-22.93	20240112	17710	2.48	20240417	30900	-41.26	20230518	17710	2.48	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20240425	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18180	50	2	0.28	3536690	195	9.23	18130	18180	18130	23550	12700	18130	18136.87	0.00	0	-6	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	221	199.78	0.43	12	0.02	91.00	42198.00	33750	20230419	-46.13	17710	20240417	2.65	23550	-22.80	20240112	17710	2.65	20240417	30900	-41.17	20230518	17710	2.65	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20240425	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18180	50	2	0.28	689440	38	1.80	18130	18180	18130	23550	12700	18130	18143.16	0.00	0	-6	18396	18262	18136	18002	17876	18200	17940	61	5420	5000	12320	10	1	1214878	221	199.78	0.43	12	0.00	91.00	42198.00	33750	20230419	-46.13	17710	20240417	2.65	23550	-22.80	20240112	17710	2.65	20240417	30900	-41.17	20230518	17710	2.65	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20240424	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	-120	5	-0.66	38371950	2112	168.42	18250	18270	18010	23700	12780	18250	18168.54	0.00	0	-68	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	220	199.23	0.43	12	0.17	91.00	42198.00	34400	20230418	-47.30	17710	20240417	2.37	23550	-23.01	20240112	17710	2.37	20240417	30950	-41.42	20230424	17710	2.37	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20240424	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	-150	5	-0.82	38172610	2101	167.54	18250	18270	18010	23700	12780	18250	18168.78	0.00	0	-71	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	220	198.90	0.43	12	0.17	91.00	42198.00	34400	20230418	-47.38	17710	20240417	2.20	23550	-23.14	20240112	17710	2.20	20240417	30950	-41.52	20230424	17710	2.20	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20240424	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	-150	5	-0.82	37973510	2090	166.67	18250	18270	18010	23700	12780	18250	18169.14	0.00	0	-63	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	220	198.90	0.43	12	0.17	91.00	42198.00	34400	20230418	-47.38	17710	20240417	2.20	23550	-23.14	20240112	17710	2.20	20240417	30950	-41.52	20230424	17710	2.20	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20240424	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18010	-240	5	-1.32	37937310	2088	166.51	18250	18270	18010	23700	12780	18250	18169.21	0.00	0	-61	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	219	197.91	0.43	12	0.17	91.00	42198.00	34400	20230418	-47.65	17710	20240417	1.69	23550	-23.52	20240112	17710	1.69	20240417	30950	-41.81	20230424	17710	1.69	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20240424	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	-150	5	-0.82	37703180	2075	165.47	18250	18270	18010	23700	12780	18250	18170.21	0.00	0	-61	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	220	198.90	0.43	12	0.17	91.00	42198.00	34400	20230418	-47.38	17710	20240417	2.20	23550	-23.14	20240112	17710	2.20	20240417	30950	-41.52	20230424	17710	2.20	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20240424	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18140	-110	5	-0.60	34815570	1915	152.71	18250	18270	18050	23700	12780	18250	18180.45	0.00	0	-60	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	220	199.34	0.43	12	0.16	91.00	42198.00	34400	20230418	-47.27	17710	20240417	2.43	23550	-22.97	20240112	17710	2.43	20240417	30950	-41.39	20230424	17710	2.43	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20240424	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18070	-180	5	-0.99	26591530	1460	116.43	18250	18270	18070	23700	12780	18250	18213.38	0.00	0	-58	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	220	198.57	0.43	12	0.12	91.00	42198.00	34400	20230418	-47.47	17710	20240417	2.03	23550	-23.27	20240112	17710	2.03	20240417	30950	-41.62	20230424	17710	2.03	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20240424	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18250	0	3	0.00	273750	15	1.20	18250	18250	18250	23700	12780	18250	18250.00	0.00	0	-2	18383	18316	18183	18116	17983	18350	18150	61	5450	5000	12410	10	1	1214878	222	200.55	0.43	12	0.00	91.00	42198.00	34400	20230418	-46.95	17710	20240417	3.05	23550	-22.51	20240112	17710	3.05	20240417	30950	-41.03	20230424	17710	3.05	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20240423	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18250	200	2	1.11	22806190	1254	137.50	18050	18250	18050	23450	12640	18050	18186.75	0.00	0	77	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	222	200.55	0.43	12	0.10	91.00	42198.00	34600	20230417	-47.25	17710	20240417	3.05	23550	-22.51	20240112	17710	3.05	20240417	30950	-41.03	20230424	17710	3.05	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20240423	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	180	2	1.00	20324550	1118	122.59	18050	18240	18050	23450	12640	18050	18179.38	0.00	0	77	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	221	200.33	0.43	12	0.09	91.00	42198.00	34600	20230417	-47.31	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30950	-41.10	20230424	17710	2.94	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20240423	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	160	2	0.89	13017290	717	78.62	18050	18240	18050	23450	12640	18050	18155.22	0.00	0	76	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	221	200.11	0.43	12	0.06	91.00	42198.00	34600	20230417	-47.37	17710	20240417	2.82	23550	-22.68	20240112	17710	2.82	20240417	30950	-41.16	20230424	17710	2.82	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20240423	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18120	70	2	0.39	12708690	700	76.75	18050	18240	18050	23450	12640	18050	18155.27	0.00	0	76	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	220	199.12	0.43	12	0.06	91.00	42198.00	34600	20230417	-47.63	17710	20240417	2.32	23550	-23.06	20240112	17710	2.32	20240417	30950	-41.45	20230424	17710	2.32	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20240423	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	150	2	0.83	8620300	475	52.08	18050	18240	18050	23450	12640	18050	18148.00	0.00	0	74	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	221	200.00	0.43	12	0.04	91.00	42198.00	34600	20230417	-47.40	17710	20240417	2.77	23550	-22.72	20240112	17710	2.77	20240417	30950	-41.20	20230424	17710	2.77	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20240423	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18170	120	2	0.66	2391520	132	14.47	18050	18240	18050	23450	12640	18050	18117.58	0.00	0	-10	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	221	199.67	0.43	12	0.01	91.00	42198.00	34600	20230417	-47.49	17710	20240417	2.60	23550	-22.85	20240112	17710	2.60	20240417	30950	-41.29	20230424	17710	2.60	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20240423	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18220	170	2	0.94	2227940	123	13.49	18050	18240	18050	23450	12640	18050	18113.33	0.00	0	-10	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	221	200.22	0.43	12	0.01	91.00	42198.00	34600	20230417	-47.34	17710	20240417	2.88	23550	-22.63	20240112	17710	2.88	20240417	30950	-41.13	20230424	17710	2.88	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20240423	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	180	2	1.00	1299960	72	7.89	18050	18230	18050	23450	12640	18050	18055.00	0.00	0	-10	18383	18216	18103	17936	17823	18160	17880	61	5400	5000	12270	10	1	1214878	221	200.33	0.43	12	0.01	91.00	42198.00	34600	20230417	-47.31	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30950	-41.10	20230424	17710	2.94	20240417	0.43	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20240422	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18050	-220	5	-1.20	16538090	912	33.02	18100	18270	17990	23750	12790	18270	18133.87	0.00	0	3	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	219	198.35	0.43	12	0.08	91.00	42198.00	34600	20230417	-47.83	17710	20240417	1.92	23550	-23.35	20240112	17710	1.92	20240417	30950	-41.68	20230424	17710	1.92	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20240422	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18060	-210	5	-1.15	14787100	815	29.51	18100	18270	17990	23750	12790	18270	18143.68	0.00	0	2	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	219	198.46	0.43	12	0.07	91.00	42198.00	34600	20230417	-47.80	17710	20240417	1.98	23550	-23.31	20240112	17710	1.98	20240417	30950	-41.65	20230424	17710	1.98	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20240422	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	-170	5	-0.93	12270810	676	24.48	18100	18270	17990	23750	12790	18270	18152.09	0.00	0	2	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	220	198.90	0.43	12	0.06	91.00	42198.00	34600	20230417	-47.69	17710	20240417	2.20	23550	-23.14	20240112	17710	2.20	20240417	30950	-41.52	20230424	17710	2.20	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20240422	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18140	-130	5	-0.71	8068360	445	16.11	18100	18270	17990	23750	12790	18270	18131.15	0.00	0	1	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	220	199.34	0.43	12	0.04	91.00	42198.00	34600	20230417	-47.57	17710	20240417	2.43	23550	-22.97	20240112	17710	2.43	20240417	30950	-41.39	20230424	17710	2.43	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20240422	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18110	-160	5	-0.88	5936270	327	11.84	18100	18270	17990	23750	12790	18270	18153.73	0.00	0	0	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	220	199.01	0.43	12	0.03	91.00	42198.00	34600	20230417	-47.66	17710	20240417	2.26	23550	-23.10	20240112	17710	2.26	20240417	30950	-41.49	20230424	17710	2.26	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20240422	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	-60	5	-0.33	5827450	321	11.62	18100	18270	17990	23750	12790	18270	18154.05	0.00	0	0	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	221	200.11	0.43	12	0.03	91.00	42198.00	34600	20230417	-47.37	17710	20240417	2.82	23550	-22.68	20240112	17710	2.82	20240417	30950	-41.16	20230424	17710	2.82	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20240422	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	-270	5	-1.48	5538530	305	11.04	18100	18270	18000	23750	12790	18270	18159.11	0.00	0	0	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	219	197.80	0.43	12	0.03	91.00	42198.00	34600	20230417	-47.98	17710	20240417	1.64	23550	-23.57	20240112	17710	1.64	20240417	30950	-41.84	20230424	17710	1.64	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20240422	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	-170	5	-0.93	108600	6	0.22	18100	18100	18100	23750	12790	18270	18100.00	0.00	0	0	18930	18600	18300	17970	17670	18450	17820	61	5480	5000	12420	10	1	1214878	220	198.90	0.43	12	0.00	91.00	42198.00	34600	20230417	-47.69	17710	20240417	2.20	23550	-23.14	20240112	17710	2.20	20240417	30950	-41.52	20230424	17710	2.20	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20240419	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	-10	5	-0.05	50340040	2762	131.90	18280	18630	18000	23750	12800	18280	18225.94	0.00	0	-24	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	222	200.77	0.43	12	0.23	91.00	42198.00	34600	20230417	-47.20	17710	20240417	3.16	23550	-22.42	20240112	17710	3.16	20240417	33750	-45.87	20230419	17710	3.16	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20240419	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18260	-20	5	-0.11	49080060	2693	128.61	18280	18630	18000	23750	12800	18280	18225.05	0.00	0	-17	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	222	200.66	0.43	12	0.22	91.00	42198.00	34600	20230417	-47.23	17710	20240417	3.11	23550	-22.46	20240112	17710	3.11	20240417	33750	-45.90	20230419	17710	3.11	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20240419	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	10	2	0.05	48462290	2659	126.98	18280	18630	18000	23750	12800	18280	18225.76	0.00	0	-12	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	222	200.99	0.43	12	0.22	91.00	42198.00	34600	20230417	-47.14	17710	20240417	3.27	23550	-22.34	20240112	17710	3.27	20240417	33750	-45.81	20230419	17710	3.27	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20240419	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18310	30	2	0.16	42121350	2309	110.27	18280	18630	18000	23750	12800	18280	18242.25	0.00	0	-34	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	222	201.21	0.43	12	0.19	91.00	42198.00	34600	20230417	-47.08	17710	20240417	3.39	23550	-22.25	20240112	17710	3.39	20240417	33750	-45.75	20230419	17710	3.39	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20240419	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	-150	5	-0.82	39888470	2186	104.39	18280	18630	18000	23750	12800	18280	18247.24	0.00	0	-36	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	220	199.23	0.43	12	0.18	91.00	42198.00	34600	20230417	-47.60	17710	20240417	2.37	23550	-23.01	20240112	17710	2.37	20240417	33750	-46.28	20230419	17710	2.37	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20240419	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18350	70	2	0.38	32474340	1776	84.81	18280	18630	18120	23750	12800	18280	18285.10	0.00	0	-5	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	223	201.65	0.43	12	0.15	91.00	42198.00	34600	20230417	-46.97	17710	20240417	3.61	23550	-22.08	20240112	17710	3.61	20240417	33750	-45.63	20230419	17710	3.61	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20240419	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18400	120	2	0.66	30544800	1670	79.75	18280	18630	18120	23750	12800	18280	18290.30	0.00	0	5	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	224	202.20	0.44	12	0.14	91.00	42198.00	34600	20230417	-46.82	17710	20240417	3.90	23550	-21.87	20240112	17710	3.90	20240417	33750	-45.48	20230419	17710	3.90	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20240419	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	10	2	0.05	3637830	199	9.50	18280	18290	18280	23750	12800	18280	18280.55	0.00	0	0	18666	18472	18096	17902	17526	18570	18000	61	5470	5000	12430	10	1	1214878	222	200.99	0.43	12	0.02	91.00	42198.00	34600	20230417	-47.14	17710	20240417	3.27	23550	-22.34	20240112	17710	3.27	20240417	33750	-45.81	20230419	17710	3.27	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20240418	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	20	2	0.11	37724660	2094	64.10	17810	18290	17720	23700	12790	18260	18015.47	0.00	0	-45	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	222	200.88	0.43	12	0.17	91.00	42198.00	34600	20230417	-47.17	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	34400	-46.86	20230418	17710	3.22	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20240418	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	-130	5	-0.71	35485870	1971	60.33	17810	18290	17720	23700	12790	18260	18003.99	0.00	0	-46	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	220	199.23	0.43	12	0.16	91.00	42198.00	34600	20230417	-47.60	17710	20240417	2.37	23550	-23.01	20240112	17710	2.37	20240417	34400	-47.30	20230418	17710	2.37	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20240418	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	-130	5	-0.71	34362020	1909	58.43	17810	18290	17720	23700	12790	18260	18000.01	0.00	0	-39	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	220	199.23	0.43	12	0.16	91.00	42198.00	34600	20230417	-47.60	17710	20240417	2.37	23550	-23.01	20240112	17710	2.37	20240417	34400	-47.30	20230418	17710	2.37	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20240418	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18010	-250	5	-1.37	33569380	1865	57.09	17810	18290	17720	23700	12790	18260	17999.67	0.00	0	-39	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	219	197.91	0.43	12	0.15	91.00	42198.00	34600	20230417	-47.95	17710	20240417	1.69	23550	-23.52	20240112	17710	1.69	20240417	34400	-47.65	20230418	17710	1.69	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20240418	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17990	-270	5	-1.48	29746140	1652	50.57	17810	18290	17720	23700	12790	18260	18006.14	0.00	0	-39	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	219	197.69	0.43	12	0.14	91.00	42198.00	34600	20230417	-48.01	17710	20240417	1.58	23550	-23.61	20240112	17710	1.58	20240417	34400	-47.70	20230418	17710	1.58	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20240418	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17940	-320	5	-1.75	17083350	947	28.99	17810	18290	17720	23700	12790	18260	18039.44	0.00	0	-5	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	218	197.14	0.43	12	0.08	91.00	42198.00	34600	20230417	-48.15	17710	20240417	1.30	23550	-23.82	20240112	17710	1.30	20240417	34400	-47.85	20230418	17710	1.30	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20240418	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	-50	5	-0.27	6176370	341	10.44	17810	18290	17720	23700	12790	18260	18112.52	0.00	0	-3	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	221	200.11	0.43	12	0.03	91.00	42198.00	34600	20230417	-47.37	17710	20240417	2.82	23550	-22.68	20240112	17710	2.82	20240417	34400	-47.06	20230418	17710	2.82	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20240418	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17720	-540	5	-2.96	1467180	82	2.51	17810	18290	17720	23700	12790	18260	17892.44	0.00	0	0	19453	18856	18283	17686	17113	19155	17985	61	5440	5000	12410	10	1	1214878	215	194.73	0.42	12	0.01	91.00	42198.00	34600	20230417	-48.79	17710	20240417	0.06	23550	-24.76	20240112	17710	0.06	20240417	34400	-48.49	20230418	17710	0.06	20240417	0.51	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20240417	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18260	160	2	0.88	58528840	3255	177.09	18100	18880	17710	23500	12670	18100	17981.21	0.00	0	71	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	222	200.66	0.43	12	0.27	91.00	42198.00	34600	20230417	-47.23	17710	20240417	3.11	23550	-22.46	20240112	17710	3.11	20240417	34600	-47.23	20230417	17710	3.11	20240417	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
75	20240417	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18260	160	2	0.88	58309720	3243	176.44	18100	18880	17710	23500	12670	18100	17980.18	0.00	0	70	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	222	200.66	0.43	12	0.27	91.00	42198.00	34600	20230417	-47.23	17710	20240417	3.11	23550	-22.46	20240112	17710	3.11	20240417	34600	-47.23	20230417	17710	3.11	20240417	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
76	20240417	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18000	-100	5	-0.55	54431490	3028	164.74	18100	18880	17710	23500	12670	18100	17976.05	0.00	0	119	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	219	197.80	0.43	12	0.25	91.00	42198.00	34600	20230417	-47.98	17710	20240417	1.64	23550	-23.57	20240112	17710	1.64	20240417	34600	-47.98	20230417	17710	1.64	20240417	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
77	20240417	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17770	-330	5	-1.82	51249120	2850	155.06	18100	18880	17710	23500	12670	18100	17982.15	0.00	0	124	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	216	195.27	0.42	12	0.23	91.00	42198.00	34600	20230417	-48.64	17710	20240417	0.34	23550	-24.54	20240112	17710	0.34	20240417	34600	-48.64	20230417	17710	0.34	20240417	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
78	20240417	120123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17720	-380	5	-2.10	35065210	1941	105.60	18100	18880	17710	23500	12670	18100	18065.54	0.00	0	84	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	215	194.73	0.42	12	0.16	91.00	42198.00	34600	20230417	-48.79	17710	20240417	0.06	23550	-24.76	20240112	17710	0.06	20240417	34600	-48.79	20230417	17710	0.06	20240417	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
79	20240417	110122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18020	-80	5	-0.44	21766910	1196	65.07	18100	18880	17950	23500	12670	18100	18199.76	0.00	0	-14	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	219	198.02	0.43	12	0.10	91.00	42198.00	34600	20230417	-47.92	17950	20240417	0.39	23550	-23.48	20240112	17950	0.39	20240417	34600	-47.92	20230417	17950	0.39	20240417	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
80	20240417	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18150	50	2	0.28	12088870	661	35.96	18100	18880	18100	23500	12670	18100	18288.76	0.00	0	12	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	221	199.45	0.43	12	0.05	91.00	42198.00	34600	20230417	-47.54	18080	20240416	0.39	23550	-22.93	20240112	18080	0.39	20240416	34600	-47.54	20230417	18080	0.39	20240416	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
81	20240417	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	0	3	0.00	343900	19	1.03	18100	18100	18100	23500	12670	18100	18100.00	0.00	0	0	18340	18220	18150	18030	17960	18185	17995	61	5400	5000	12300	10	1	1214878	220	198.90	0.43	12	0.00	91.00	42198.00	34600	20230417	-47.69	18080	20240416	0.11	23550	-23.14	20240112	18080	0.11	20240416	34600	-47.69	20230417	18080	0.11	20240416	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
82	20240416	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18100	-220	5	-1.20	33400470	1838	50.77	18150	18270	18080	23800	12830	18320	18172.18	0.00	0	28	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	220	198.90	0.43	12	0.15	91.00	42198.00	34600	20230417	-47.69	18080	20240416	0.11	23550	-23.14	20240112	18080	0.11	20240416	34600	-47.69	20230417	18080	0.11	20240416	0.54	N	001770	5000	60 억		0	N	N	1	N	00	N
83	20240416	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18250	-70	5	-0.38	29889040	1644	45.41	18150	18270	18080	23800	12830	18320	18180.68	0.00	0	-3	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	222	200.55	0.43	12	0.14	91.00	42198.00	34600	20230417	-47.25	18080	20240416	0.94	23550	-22.51	20240112	18080	0.94	20240416	34600	-47.25	20230417	18080	0.94	20240416	0.54	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20240416	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18260	-60	5	-0.33	28413510	1563	43.18	18150	18270	18080	23800	12830	18320	18178.83	0.00	0	-4	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	222	200.66	0.43	12	0.13	91.00	42198.00	34600	20230417	-47.23	18080	20240416	1.00	23550	-22.46	20240112	18080	1.00	20240416	34600	-47.23	20230417	18080	1.00	20240416	0.54	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20240416	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18150	-170	5	-0.93	27701650	1524	42.10	18150	18270	18080	23800	12830	18320	18176.94	0.00	0	0	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	221	199.45	0.43	12	0.13	91.00	42198.00	34600	20230417	-47.54	18080	20240416	0.39	23550	-22.93	20240112	18080	0.39	20240416	34600	-47.54	20230417	18080	0.39	20240416	0.54	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20240416	120125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18200	-120	5	-0.66	21167510	1165	32.18	18150	18270	18090	23800	12830	18320	18169.54	0.00	0	-1	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	221	200.00	0.43	12	0.10	91.00	42198.00	34600	20230417	-47.40	18090	20240416	0.61	23550	-22.72	20240112	18090	0.61	20240416	34600	-47.40	20230417	18090	0.61	20240416	0.54	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20240416	110122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18260	-60	5	-0.33	20749370	1142	31.55	18150	18270	18100	23800	12830	18320	18169.33	0.00	0	-2	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	222	200.66	0.43	12	0.09	91.00	42198.00	34600	20230417	-47.23	18100	20240416	0.88	23550	-22.46	20240112	18100	0.88	20240416	34600	-47.23	20230417	18100	0.88	20240416	0.54	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20240416	100123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18160	-160	5	-0.87	12479760	686	18.95	18150	18270	18150	23800	12830	18320	18192.07	0.00	0	-2	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	221	199.56	0.43	12	0.06	91.00	42198.00	34600	20230417	-47.51	18150	20240416	0.06	23550	-22.89	20240112	18150	0.06	20240416	34600	-47.51	20230417	18150	0.06	20240416	0.54	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20240416	090121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18150	-170	5	-0.93	834900	46	1.27	18150	18150	18150	23800	12830	18320	18150.00	0.00	0	0	19313	18816	18483	17986	17653	18650	17820	61	5480	5000	12450	10	1	1214878	221	199.45	0.43	12	0.00	91.00	42198.00	34600	20230417	-47.54	18150	20240416	0.00	23550	-22.93	20240112	18150	0.00	20240416	34600	-47.54	20230417	18150	0.00	20240416	0.54	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20240415	160121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18320	-410	5	-2.19	66076460	3610	159.59	18730	18980	18150	24300	13120	18730	18303.73	0.00	0	-169	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	223	201.32	0.43	12	0.30	91.00	42198.00	34600	20230417	-47.05	18150	20240415	0.94	23550	-22.21	20240112	18150	0.94	20240415	34600	-47.05	20230417	18150	0.94	20240415	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20240415	150122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18320	-410	5	-2.19	64447740	3521	155.66	18730	18980	18150	24300	13120	18730	18303.82	0.00	0	-169	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	223	201.32	0.43	12	0.29	91.00	42198.00	34600	20230417	-47.05	18150	20240415	0.94	23550	-22.21	20240112	18150	0.94	20240415	34600	-47.05	20230417	18150	0.94	20240415	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20240415	140122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18360	-370	5	-1.98	62402580	3409	150.71	18730	18980	18150	24300	13120	18730	18305.24	0.00	0	-158	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	223	201.76	0.44	12	0.28	91.00	42198.00	34600	20230417	-46.94	18150	20240415	1.16	23550	-22.04	20240112	18150	1.16	20240415	34600	-46.94	20230417	18150	1.16	20240415	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20240415	130122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18330	-400	5	-2.14	49063210	2677	118.35	18730	18980	18150	24300	13120	18730	18327.68	0.00	0	-158	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	223	201.43	0.43	12	0.22	91.00	42198.00	34600	20230417	-47.02	18150	20240415	0.99	23550	-22.17	20240112	18150	0.99	20240415	34600	-47.02	20230417	18150	0.99	20240415	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20240415	120122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18270	-460	5	-2.46	44913520	2450	108.31	18730	18980	18150	24300	13120	18730	18332.05	0.00	0	-158	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	222	200.77	0.43	12	0.20	91.00	42198.00	34600	20230417	-47.20	18150	20240415	0.66	23550	-22.42	20240112	18150	0.66	20240415	34600	-47.20	20230417	18150	0.66	20240415	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20240415	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	-430	5	-2.30	33335800	1814	80.19	18730	18980	18240	24300	13120	18730	18376.96	0.00	0	-139	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	222	201.10	0.43	12	0.15	91.00	42198.00	34600	20230417	-47.11	18150	20240405	0.83	23550	-22.29	20240112	18150	0.83	20240405	34600	-47.11	20230417	18150	0.83	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20240415	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	-460	5	-2.46	23099350	1254	55.44	18730	18980	18240	24300	13120	18730	18420.53	0.00	0	-30	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	222	200.77	0.43	12	0.10	91.00	42198.00	34600	20230417	-47.20	18150	20240405	0.66	23550	-22.42	20240112	18150	0.66	20240405	34600	-47.20	20230417	18150	0.66	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20240415	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18730	0	3	0.00	5862490	313	13.84	18730	18730	18730	24300	13120	18730	18730.00	0.00	0	-43	19430	19080	18700	18350	17970	19255	18525	61	5570	5000	12730	10	1	1214878	228	205.82	0.44	12	0.03	91.00	42198.00	34600	20230417	-45.87	18150	20240405	3.20	23550	-20.47	20240112	18150	3.20	20240405	34600	-45.87	20230417	18150	3.20	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20240412	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18730	30	2	0.16	42131140	2260	15.87	18700	19050	18320	24300	13090	18700	18642.06	0.00	0	-23	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	228	205.82	0.44	12	0.19	91.00	42198.00	34600	20230417	-45.87	18150	20240405	3.20	23550	-20.47	20240112	18150	3.20	20240405	34600	-45.87	20230417	18150	3.20	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20240412	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18390	-310	5	-1.66	38324680	2054	14.43	18700	19050	18320	24300	13090	18700	18658.56	0.00	0	55	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	223	202.09	0.44	12	0.17	91.00	42198.00	34600	20230417	-46.85	18150	20240405	1.32	23550	-21.91	20240112	18150	1.32	20240405	34600	-46.85	20230417	18150	1.32	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20240412	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18740	40	2	0.21	35297970	1890	13.27	18700	19050	18320	24300	13090	18700	18676.17	0.00	0	59	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	228	205.93	0.44	12	0.16	91.00	42198.00	34600	20230417	-45.84	18150	20240405	3.25	23550	-20.42	20240112	18150	3.25	20240405	34600	-45.84	20230417	18150	3.25	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20240412	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18460	-240	5	-1.28	32417950	1734	12.18	18700	19050	18320	24300	13090	18700	18695.47	0.00	0	59	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	224	202.86	0.44	12	0.14	91.00	42198.00	34600	20230417	-46.65	18150	20240405	1.71	23550	-21.61	20240112	18150	1.71	20240405	34600	-46.65	20230417	18150	1.71	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20240412	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18700	0	3	0.00	31898570	1706	11.98	18700	19050	18320	24300	13090	18700	18697.87	0.00	0	59	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	227	205.49	0.44	12	0.14	91.00	42198.00	34600	20230417	-45.95	18150	20240405	3.03	23550	-20.59	20240112	18150	3.03	20240405	34600	-45.95	20230417	18150	3.03	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20240412	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18700	0	3	0.00	24682710	1318	9.26	18700	19050	18320	24300	13090	18700	18727.40	0.00	0	64	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	227	205.49	0.44	12	0.11	91.00	42198.00	34600	20230417	-45.95	18150	20240405	3.03	23550	-20.59	20240112	18150	3.03	20240405	34600	-45.95	20230417	18150	3.03	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20240412	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18680	-20	5	-0.11	23827890	1272	8.93	18700	19050	18320	24300	13090	18700	18732.62	0.00	0	72	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	227	205.27	0.44	12	0.10	91.00	42198.00	34600	20230417	-46.01	18150	20240405	2.92	23550	-20.68	20240112	18150	2.92	20240405	34600	-46.01	20230417	18150	2.92	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20240412	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18960	260	2	1.39	2143590	114	0.80	18700	19050	18700	24300	13090	18700	18803.42	0.00	0	-54	20540	19620	18960	18040	17380	19490	17910	61	5600	5000	12710	10	1	1214878	230	208.35	0.45	12	0.01	91.00	42198.00	34600	20230417	-45.20	18150	20240405	4.46	23550	-19.49	20240112	18150	4.46	20240405	34600	-45.20	20230417	18150	4.46	20240405	1.16	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20240411	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18700	180	2	0.97	268460800	14238	488.94	18700	19880	18300	24050	12970	18520	18855.23	0.00	0	102	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	227	205.49	0.44	12	1.17	91.00	42198.00	34600	20230417	-45.95	18150	20240405	3.03	23550	-20.59	20240112	18150	3.03	20240405	34600	-45.95	20230417	18150	3.03	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
107	20240411	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18420	-100	5	-0.54	260255700	13795	473.73	18700	19880	18300	24050	12970	18520	18865.94	0.00	0	115	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	224	202.42	0.44	12	1.14	91.00	42198.00	34600	20230417	-46.76	18150	20240405	1.49	23550	-21.78	20240112	18150	1.49	20240405	34600	-46.76	20230417	18150	1.49	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
108	20240411	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18650	130	2	0.70	222379160	11739	403.12	18700	19880	18450	24050	12970	18520	18943.62	0.00	0	127	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	227	204.95	0.44	12	0.97	91.00	42198.00	34600	20230417	-46.10	18150	20240405	2.75	23550	-20.81	20240112	18150	2.75	20240405	34600	-46.10	20230417	18150	2.75	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
109	20240411	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18990	470	2	2.54	117494520	6074	208.59	18700	19880	18520	24050	12970	18520	19343.85	0.00	0	-174	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	231	208.68	0.45	12	0.50	91.00	42198.00	34600	20230417	-45.12	18150	20240405	4.63	23550	-19.36	20240112	18150	4.63	20240405	34600	-45.12	20230417	18150	4.63	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
110	20240411	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19180	660	2	3.56	102993030	5311	182.38	18700	19880	18520	24050	12970	18520	19392.40	0.00	0	-120	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	233	210.77	0.45	12	0.44	91.00	42198.00	34600	20230417	-44.57	18150	20240405	5.67	23550	-18.56	20240112	18150	5.67	20240405	34600	-44.57	20230417	18150	5.67	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
111	20240411	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19500	980	2	5.29	99339790	5122	175.89	18700	19880	18520	24050	12970	18520	19394.73	0.00	0	-72	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	237	214.29	0.46	12	0.42	91.00	42198.00	34600	20230417	-43.64	18150	20240405	7.44	23550	-17.20	20240112	18150	7.44	20240405	34600	-43.64	20230417	18150	7.44	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
112	20240411	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19300	780	2	4.21	79133750	4070	139.77	18700	19880	18520	24050	12970	18520	19443.18	0.00	0	-42	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	234	212.09	0.46	12	0.34	91.00	42198.00	34600	20230417	-44.22	18150	20240405	6.34	23550	-18.05	20240112	18150	6.34	20240405	34600	-44.22	20230417	18150	6.34	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
113	20240411	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18700	180	2	0.97	1103300	59	2.03	18700	18700	18700	24050	12970	18520	18700.00	0.00	0	-8	19006	18762	18556	18312	18106	18885	18435	61	5530	5000	12590	10	1	1214878	227	205.49	0.44	12	0.00	91.00	42198.00	34600	20230417	-45.95	18150	20240405	3.03	23550	-20.59	20240112	18150	3.03	20240405	34600	-45.95	20230417	18150	3.03	20240405	1.16	N	001770	5000	60 억		0	N	N	2	N	00	N
114	20240409	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18520	110	2	0.60	54198070	2912	174.16	18350	18800	18350	23900	12890	18410	18611.97	0.00	0	235	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	225	203.52	0.44	12	0.24	91.00	42198.00	34600	20230417	-46.47	18150	20240405	2.04	23550	-21.36	20240112	18150	2.04	20240405	34600	-46.47	20230417	18150	2.04	20240405	1.40	N	001770	5000	60 억		0	N	N	2	N	00	N
115	20240409	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18780	370	2	2.01	50672840	2722	162.80	18350	18800	18350	23900	12890	18410	18616.03	0.00	0	180	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	228	206.37	0.45	12	0.22	91.00	42198.00	34600	20230417	-45.72	18150	20240405	3.47	23550	-20.25	20240112	18150	3.47	20240405	34600	-45.72	20230417	18150	3.47	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
116	20240409	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18780	370	2	2.01	46910920	2520	150.72	18350	18800	18350	23900	12890	18410	18615.44	0.00	0	184	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	228	206.37	0.45	12	0.21	91.00	42198.00	34600	20230417	-45.72	18150	20240405	3.47	23550	-20.25	20240112	18150	3.47	20240405	34600	-45.72	20230417	18150	3.47	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
117	20240409	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18800	390	2	2.12	45633850	2452	146.65	18350	18800	18350	23900	12890	18410	18610.87	0.00	0	185	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	228	206.59	0.45	12	0.20	91.00	42198.00	34600	20230417	-45.66	18150	20240405	3.58	23550	-20.17	20240112	18150	3.58	20240405	34600	-45.66	20230417	18150	3.58	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
118	20240409	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18770	360	2	1.96	39043980	2101	125.66	18350	18780	18350	23900	12890	18410	18583.52	0.00	0	203	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	228	206.26	0.44	12	0.17	91.00	42198.00	34600	20230417	-45.75	18150	20240405	3.42	23550	-20.30	20240112	18150	3.42	20240405	34600	-45.75	20230417	18150	3.42	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
119	20240409	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18580	170	2	0.92	35706580	1923	115.01	18350	18780	18350	23900	12890	18410	18568.16	0.00	0	206	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	226	204.18	0.44	12	0.16	91.00	42198.00	34600	20230417	-46.30	18150	20240405	2.37	23550	-21.10	20240112	18150	2.37	20240405	34600	-46.30	20230417	18150	2.37	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
120	20240409	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18720	310	2	1.68	22478460	1214	72.61	18350	18770	18350	23900	12890	18410	18516.03	0.00	0	162	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	227	205.71	0.44	12	0.10	91.00	42198.00	34600	20230417	-45.90	18150	20240405	3.14	23550	-20.51	20240112	18150	3.14	20240405	34600	-45.90	20230417	18150	3.14	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
121	20240409	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18440	30	2	0.16	7434400	404	24.16	18350	18440	18350	23900	12890	18410	18401.98	0.00	0	0	18810	18610	18440	18240	18070	18710	18340	61	5490	5000	12510	10	1	1214878	224	202.64	0.44	12	0.03	91.00	42198.00	34600	20230417	-46.71	18150	20240405	1.60	23550	-21.70	20240112	18150	1.60	20240405	34600	-46.71	20230417	18150	1.60	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
122	20240408	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18410	-70	5	-0.38	30911510	1672	152.00	18270	18640	18270	24000	12940	18480	18487.75	0.00	0	12	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	224	202.31	0.44	12	0.14	91.00	42198.00	34600	20230417	-46.79	18150	20240405	1.43	23550	-21.83	20240112	18150	1.43	20240405	34600	-46.79	20230417	18150	1.43	20240405	1.40	N	001770	5000	60 억		0	N	N	3	N	00	N
123	20240408	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18600	120	2	0.65	29363690	1588	144.36	18270	18640	18270	24000	12940	18480	18490.99	0.00	0	12	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	226	204.40	0.44	12	0.13	91.00	42198.00	34600	20230417	-46.24	18150	20240405	2.48	23550	-21.02	20240112	18150	2.48	20240405	34600	-46.24	20230417	18150	2.48	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
124	20240408	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18640	160	2	0.87	27725340	1500	136.36	18270	18640	18270	24000	12940	18480	18483.56	0.00	0	12	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	226	204.84	0.44	12	0.12	91.00	42198.00	34600	20230417	-46.13	18150	20240405	2.70	23550	-20.85	20240112	18150	2.70	20240405	34600	-46.13	20230417	18150	2.70	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
125	20240408	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18630	150	2	0.81	21727450	1178	107.09	18270	18640	18270	24000	12940	18480	18444.35	0.00	0	12	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	226	204.73	0.44	12	0.10	91.00	42198.00	34600	20230417	-46.16	18150	20240405	2.64	23550	-20.89	20240112	18150	2.64	20240405	34600	-46.16	20230417	18150	2.64	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
126	20240408	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18460	-20	5	-0.11	18284230	993	90.27	18270	18640	18270	24000	12940	18480	18413.12	0.00	0	12	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	224	202.86	0.44	12	0.08	91.00	42198.00	34600	20230417	-46.65	18150	20240405	1.71	23550	-21.61	20240112	18150	1.71	20240405	34600	-46.65	20230417	18150	1.71	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
127	20240408	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18610	130	2	0.70	16198360	880	80.00	18270	18640	18270	24000	12940	18480	18407.23	0.00	0	12	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	226	204.51	0.44	12	0.07	91.00	42198.00	34600	20230417	-46.21	18150	20240405	2.53	23550	-20.98	20240112	18150	2.53	20240405	34600	-46.21	20230417	18150	2.53	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
128	20240408	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18440	-40	5	-0.22	11839990	645	58.64	18270	18440	18270	24000	12940	18480	18356.57	0.00	0	12	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	224	202.64	0.44	12	0.05	91.00	42198.00	34600	20230417	-46.71	18150	20240405	1.60	23550	-21.70	20240112	18150	1.60	20240405	34600	-46.71	20230417	18150	1.60	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
129	20240408	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	-210	5	-1.14	475020	26	2.36	18270	18270	18270	24000	12940	18480	18270.00	0.00	0	0	18980	18730	18440	18190	17900	18585	18045	61	5520	5000	12560	10	1	1214878	222	200.77	0.43	12	0.00	91.00	42198.00	34600	20230417	-47.20	18150	20240405	0.66	23550	-22.42	20240112	18150	0.66	20240405	34600	-47.20	20230417	18150	0.66	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
130	20240405	160121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18480	-210	5	-1.12	20258120	1100	75.45	18690	18690	18150	24250	13090	18690	18416.47	0.00	0	7	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	225	203.08	0.44	12	0.09	91.00	42198.00	34600	20230417	-46.59	18150	20240405	1.82	23550	-21.53	20240112	18150	1.82	20240405	34600	-46.59	20230417	18150	1.82	20240405	1.40	N	001770	5000	60 억		0	N	N	11	N	00	N
131	20240405	150120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18500	-190	5	-1.02	19481960	1058	72.57	18690	18690	18150	24250	13090	18690	18413.95	0.00	0	7	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	225	203.30	0.44	12	0.09	91.00	42198.00	34600	20230417	-46.53	18150	20240405	1.93	23550	-21.44	20240112	18150	1.93	20240405	34600	-46.53	20230417	18150	1.93	20240405	1.40	N	001770	5000	60 억		0	N	N	1	N	00	N
132	20240405	140121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18500	-190	5	-1.02	19352460	1051	72.09	18690	18690	18150	24250	13090	18690	18413.38	0.00	0	7	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	225	203.30	0.44	12	0.09	91.00	42198.00	34600	20230417	-46.53	18150	20240405	1.93	23550	-21.44	20240112	18150	1.93	20240405	34600	-46.53	20230417	18150	1.93	20240405	1.40	N	001770	5000	60 억		0	N	N	1	N	00	N
133	20240405	130121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18330	-360	5	-1.93	10823630	589	40.40	18690	18690	18150	24250	13090	18690	18376.28	0.00	0	7	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	223	201.43	0.43	12	0.05	91.00	42198.00	34600	20230417	-47.02	18150	20240405	0.99	23550	-22.17	20240112	18150	0.99	20240405	34600	-47.02	20230417	18150	0.99	20240405	1.40	N	001770	5000	60 억		0	N	N	1	N	00	N
134	20240405	120121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18480	-210	5	-1.12	10639440	579	39.71	18690	18690	18150	24250	13090	18690	18375.54	0.00	0	7	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	225	203.08	0.44	12	0.05	91.00	42198.00	34600	20230417	-46.59	18150	20240405	1.82	23550	-21.53	20240112	18150	1.82	20240405	34600	-46.59	20230417	18150	1.82	20240405	1.40	N	001770	5000	60 억		0	N	N	1	N	00	N
135	20240405	110121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18490	-200	5	-1.07	10140180	552	37.86	18690	18690	18150	24250	13090	18690	18369.89	0.00	0	7	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	225	203.19	0.44	12	0.05	91.00	42198.00	34600	20230417	-46.56	18150	20240405	1.87	23550	-21.49	20240112	18150	1.87	20240405	34600	-46.56	20230417	18150	1.87	20240405	1.40	N	001770	5000	60 억		0	N	N	1	N	00	N
136	20240405	100118	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18490	-200	5	-1.07	9200690	501	34.36	18690	18690	18150	24250	13090	18690	18364.65	0.00	0	21	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	225	203.19	0.44	12	0.04	91.00	42198.00	34600	20230417	-46.56	18150	20240405	1.87	23550	-21.49	20240112	18150	1.87	20240405	34600	-46.56	20230417	18150	1.87	20240405	1.40	N	001770	5000	60 억		0	N	N	1	N	00	N
137	20240405	090121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18500	-190	5	-1.02	4065400	219	15.02	18690	18690	18150	24250	13090	18690	18563.47	0.00	0	0	18843	18766	18613	18536	18383	18805	18575	61	5560	5000	12700	10	1	1214878	225	203.30	0.44	12	0.02	91.00	42198.00	34600	20230417	-46.53	18150	20240405	1.93	23550	-21.44	20240112	18150	1.93	20240405	34600	-46.53	20230417	18150	1.93	20240405	1.40	N	001770	5000	60 억		0	N	N	1	N	00	N
138	20240404	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18690	-110	5	-0.59	27069670	1458	29.06	18630	18690	18460	24400	13160	18800	18566.30	0.00	0	20	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	227	205.38	0.44	12	0.12	91.00	42198.00	34600	20230417	-45.98	18410	20240403	1.52	23550	-20.64	20240112	18410	1.52	20240403	34600	-45.98	20230417	18410	1.52	20240403	1.49	N	001770	5000	60 억		0	N	N	1	N	00	N
139	20240404	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18690	-110	5	-0.59	26041720	1403	27.96	18630	18690	18460	24400	13160	18800	18561.45	0.00	0	20	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	227	205.38	0.44	12	0.12	91.00	42198.00	34600	20230417	-45.98	18410	20240403	1.52	23550	-20.64	20240112	18410	1.52	20240403	34600	-45.98	20230417	18410	1.52	20240403	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20240404	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18550	-250	5	-1.33	24965230	1345	26.80	18630	18690	18460	24400	13160	18800	18561.51	0.00	0	28	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	225	203.85	0.44	12	0.11	91.00	42198.00	34600	20230417	-46.39	18410	20240403	0.76	23550	-21.23	20240112	18410	0.76	20240403	34600	-46.39	20230417	18410	0.76	20240403	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20240404	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18540	-260	5	-1.38	23852770	1285	25.61	18630	18690	18460	24400	13160	18800	18562.47	0.00	0	28	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	225	203.74	0.44	12	0.11	91.00	42198.00	34600	20230417	-46.42	18410	20240403	0.71	23550	-21.27	20240112	18410	0.71	20240403	34600	-46.42	20230417	18410	0.71	20240403	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20240404	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18690	-110	5	-0.59	20680400	1114	22.20	18630	18690	18460	24400	13160	18800	18564.09	0.00	0	28	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	227	205.38	0.44	12	0.09	91.00	42198.00	34600	20230417	-45.98	18410	20240403	1.52	23550	-20.64	20240112	18410	1.52	20240403	34600	-45.98	20230417	18410	1.52	20240403	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20240404	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18610	-190	5	-1.01	17880160	963	19.19	18630	18690	18460	24400	13160	18800	18567.14	0.00	0	20	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	226	204.51	0.44	12	0.08	91.00	42198.00	34600	20230417	-46.21	18410	20240403	1.09	23550	-20.98	20240112	18410	1.09	20240403	34600	-46.21	20230417	18410	1.09	20240403	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20240404	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18540	-260	5	-1.38	16451890	886	17.66	18630	18690	18460	24400	13160	18800	18568.72	0.00	0	27	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	225	203.74	0.44	12	0.07	91.00	42198.00	34600	20230417	-46.42	18410	20240403	0.71	23550	-21.27	20240112	18410	0.71	20240403	34600	-46.42	20230417	18410	0.71	20240403	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20240404	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18630	-170	5	-0.90	2123820	114	2.27	18630	18630	18630	24400	13160	18800	18630.00	0.00	0	0	19113	18956	18683	18526	18253	19035	18605	61	5600	5000	12780	10	1	1214878	226	204.73	0.44	12	0.01	91.00	42198.00	34600	20230417	-46.16	18410	20240403	1.20	23550	-20.89	20240112	18410	1.20	20240403	34600	-46.16	20230417	18410	1.20	20240403	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20240403	160121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18800	-110	5	-0.58	92358960	4996	136.13	18410	18840	18410	24550	13240	18910	18486.58	0.00	0	-28	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	228	206.59	0.45	12	0.41	91.00	42198.00	34600	20230417	-45.66	18410	20240403	2.12	23550	-20.17	20240112	18410	2.12	20240403	34600	-45.66	20230417	18410	2.12	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
147	20240403	150120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18600	-310	5	-1.64	91196020	4934	134.44	18410	18840	18410	24550	13240	18910	18483.18	0.00	0	-28	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	226	204.40	0.44	12	0.41	91.00	42198.00	34600	20230417	-46.24	18410	20240403	1.03	23550	-21.02	20240112	18410	1.03	20240403	34600	-46.24	20230417	18410	1.03	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
148	20240403	140120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18520	-390	5	-2.06	91028660	4925	134.20	18410	18840	18410	24550	13240	18910	18482.98	0.00	0	-28	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	225	203.52	0.44	12	0.41	91.00	42198.00	34600	20230417	-46.47	18410	20240403	0.60	23550	-21.36	20240112	18410	0.60	20240403	34600	-46.47	20230417	18410	0.60	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
149	20240403	130120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18460	-450	5	-2.38	90787250	4912	133.84	18410	18840	18410	24550	13240	18910	18482.75	0.00	0	-28	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	224	202.86	0.44	12	0.40	91.00	42198.00	34600	20230417	-46.65	18410	20240403	0.27	23550	-21.61	20240112	18410	0.27	20240403	34600	-46.65	20230417	18410	0.27	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
150	20240403	120119	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18540	-370	5	-1.96	44678320	2415	65.80	18410	18840	18410	24550	13240	18910	18500.34	0.00	0	26	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	225	203.74	0.44	12	0.20	91.00	42198.00	34600	20230417	-46.42	18410	20240403	0.71	23550	-21.27	20240112	18410	0.71	20240403	34600	-46.42	20230417	18410	0.71	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
151	20240403	110120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18530	-380	5	-2.01	42028630	2272	61.91	18410	18840	18410	24550	13240	18910	18498.52	0.00	0	26	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	225	203.63	0.44	12	0.19	91.00	42198.00	34600	20230417	-46.45	18410	20240403	0.65	23550	-21.32	20240112	18410	0.65	20240403	34600	-46.45	20230417	18410	0.65	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
152	20240403	100120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18560	-350	5	-1.85	25956220	1406	38.31	18410	18840	18410	24550	13240	18910	18461.04	0.00	0	67	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	225	203.96	0.44	12	0.12	91.00	42198.00	34600	20230417	-46.36	18410	20240403	0.81	23550	-21.19	20240112	18410	0.81	20240403	34600	-46.36	20230417	18410	0.81	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
153	20240403	090120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18500	-410	5	-2.17	12024620	653	17.79	18410	18840	18410	24550	13240	18910	18414.43	0.00	0	54	19396	19152	18886	18642	18376	19020	18510	61	5640	5000	12850	10	1	1214878	225	203.30	0.44	12	0.05	91.00	42198.00	34600	20230417	-46.53	18410	20240403	0.49	23550	-21.44	20240112	18410	0.49	20240403	34600	-46.53	20230417	18410	0.49	20240403	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
154	20240402	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18910	-220	5	-1.15	69033930	3670	86.72	19130	19130	18620	24850	13400	19130	18810.34	0.00	0	-13	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	230	207.80	0.45	12	0.30	91.00	42198.00	34600	20230417	-45.35	18500	20240401	2.22	23550	-19.70	20240112	18500	2.22	20240401	34600	-45.35	20230417	18500	2.22	20240401	1.49	N	001770	5000	60 억		0	N	N	3	N	00	N
155	20240402	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18840	-290	5	-1.52	63716640	3386	80.01	19130	19130	18620	24850	13400	19130	18817.67	0.00	0	-13	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	229	207.03	0.45	12	0.28	91.00	42198.00	34600	20230417	-45.55	18500	20240401	1.84	23550	-20.00	20240112	18500	1.84	20240401	34600	-45.55	20230417	18500	1.84	20240401	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
156	20240402	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	-210	5	-1.10	49210030	2614	61.77	19130	19130	18620	24850	13400	19130	18825.57	0.00	0	-13	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	230	207.91	0.45	12	0.22	91.00	42198.00	34600	20230417	-45.32	18500	20240401	2.27	23550	-19.66	20240112	18500	2.27	20240401	34600	-45.32	20230417	18500	2.27	20240401	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
157	20240402	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	-210	5	-1.10	43936720	2335	55.17	19130	19130	18620	24850	13400	19130	18816.58	0.00	0	-13	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	230	207.91	0.45	12	0.19	91.00	42198.00	34600	20230417	-45.32	18500	20240401	2.27	23550	-19.66	20240112	18500	2.27	20240401	34600	-45.32	20230417	18500	2.27	20240401	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
158	20240402	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	-210	5	-1.10	40742380	2166	51.18	19130	19130	18620	24850	13400	19130	18809.96	0.00	0	-13	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	230	207.91	0.45	12	0.18	91.00	42198.00	34600	20230417	-45.32	18500	20240401	2.27	23550	-19.66	20240112	18500	2.27	20240401	34600	-45.32	20230417	18500	2.27	20240401	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
159	20240402	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18690	-440	5	-2.30	29354260	1563	36.93	19130	19130	18620	24850	13400	19130	18780.72	0.00	0	-13	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	227	205.38	0.44	12	0.13	91.00	42198.00	34600	20230417	-45.98	18500	20240401	1.03	23550	-20.64	20240112	18500	1.03	20240401	34600	-45.98	20230417	18500	1.03	20240401	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
160	20240402	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18810	-320	5	-1.67	24797070	1319	31.17	19130	19130	18620	24850	13400	19130	18799.90	0.00	0	-14	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	229	206.70	0.45	12	0.11	91.00	42198.00	34600	20230417	-45.64	18500	20240401	1.68	23550	-20.13	20240112	18500	1.68	20240401	34600	-45.64	20230417	18500	1.68	20240401	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
161	20240402	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19130	0	3	0.00	1855610	97	2.29	19130	19130	19130	24850	13400	19130	19130.00	0.00	0	-14	19710	19420	18960	18670	18210	19565	18815	61	5720	5000	13000	10	1	1214878	232	210.22	0.45	12	0.01	91.00	42198.00	34600	20230417	-44.71	18500	20240401	3.41	23550	-18.77	20240112	18500	3.41	20240401	34600	-44.71	20230417	18500	3.41	20240401	1.49	N	001770	5000	60 억		0	N	N	0	N	00	N
162	20240401	160120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19130	60	2	0.31	80120730	4232	177.96	19070	19250	18500	24750	13350	19070	18932.12	0.00	0	-101	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	232	210.22	0.45	12	0.35	91.00	42198.00	34600	20230417	-44.71	18500	20240401	3.41	23550	-18.77	20240112	18500	3.41	20240401	34600	-44.71	20230417	18500	3.41	20240401	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
163	20240401	150119	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19140	70	2	0.37	77769010	4109	172.79	19070	19250	18500	24750	13350	19070	18926.51	0.00	0	-103	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	233	210.33	0.45	12	0.34	91.00	42198.00	34600	20230417	-44.68	18500	20240401	3.46	23550	-18.73	20240112	18500	3.46	20240401	34600	-44.68	20230417	18500	3.46	20240401	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
164	20240401	140119	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19140	70	2	0.37	77290510	4084	171.74	19070	19250	18500	24750	13350	19070	18925.20	0.00	0	-102	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	233	210.33	0.45	12	0.34	91.00	42198.00	34600	20230417	-44.68	18500	20240401	3.46	23550	-18.73	20240112	18500	3.46	20240401	34600	-44.68	20230417	18500	3.46	20240401	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
165	20240401	130119	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19130	60	2	0.31	67206400	3554	149.45	19070	19250	18500	24750	13350	19070	18910.07	0.00	0	-105	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	232	210.22	0.45	12	0.29	91.00	42198.00	34600	20230417	-44.71	18500	20240401	3.41	23550	-18.77	20240112	18500	3.41	20240401	34600	-44.71	20230417	18500	3.41	20240401	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
166	20240401	120120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19250	180	2	0.94	63635410	3365	141.51	19070	19250	18500	24750	13350	19070	18910.97	0.00	0	-107	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	234	211.54	0.46	12	0.28	91.00	42198.00	34600	20230417	-44.36	18500	20240401	4.05	23550	-18.26	20240112	18500	4.05	20240401	34600	-44.36	20230417	18500	4.05	20240401	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
167	20240401	110120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18930	-140	5	-0.73	55831600	2955	124.26	19070	19070	18500	24750	13350	19070	18893.94	0.00	0	-79	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	230	208.02	0.45	12	0.24	91.00	42198.00	34600	20230417	-45.29	18500	20240401	2.32	23550	-19.62	20240112	18500	2.32	20240401	34600	-45.29	20230417	18500	2.32	20240401	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
168	20240401	100118	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	18880	-190	5	-1.00	49367100	2613	109.88	19070	19070	18500	24750	13350	19070	18892.88	0.00	0	-80	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	229	207.47	0.45	12	0.22	91.00	42198.00	34600	20230417	-45.43	18500	20240401	2.05	23550	-19.83	20240112	18500	2.05	20240401	34600	-45.43	20230417	18500	2.05	20240401	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
169	20240401	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19030	-40	5	-0.21	10697230	561	23.59	19070	19070	19030	24750	13350	19070	19068.15	0.00	0	-80	19663	19366	19183	18886	18703	19275	18795	61	5680	5000	12960	10	1	1214878	231	209.12	0.45	12	0.05	91.00	42198.00	34600	20230417	-45.00	19000	20240329	0.16	23550	-19.19	20240112	19000	0.16	20240329	34600	-45.00	20230417	19000	0.16	20240329	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N