KissMeData/071090/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	160639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3335	-30	5	-0.89	3123397865	924575	107.29	3305	3455	3265	4370	2360	3365	3378.22	1.34	0	-56823	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	673	51.31	0.45	12	4.58	65.00	7391.00	5070	20230626	-34.22	2900	20240415	15.00	3825	-12.81	20240130	2900	15.00	20240415	5070	-34.22	20230626	2900	15.00	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
3	20240430	150649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3325	-40	5	-1.19	2983804975	882656	102.42	3305	3455	3265	4370	2360	3365	3380.48	1.34	0	-61622	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	671	51.15	0.45	12	4.37	65.00	7391.00	5070	20230626	-34.42	2900	20240415	14.66	3825	-13.07	20240130	2900	14.66	20240415	5070	-34.42	20230626	2900	14.66	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
4	20240430	140649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3335	-30	5	-0.89	2754232605	813734	94.43	3305	3455	3265	4370	2360	3365	3384.68	1.34	0	-69369	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	673	51.31	0.45	12	4.03	65.00	7391.00	5070	20230626	-34.22	2900	20240415	15.00	3825	-12.81	20240130	2900	15.00	20240415	5070	-34.22	20230626	2900	15.00	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
5	20240430	130648	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	0	3	0.00	2614335955	771909	89.57	3305	3455	3265	4370	2360	3365	3386.84	1.34	0	-75203	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	679	51.77	0.46	12	3.82	65.00	7391.00	5070	20230626	-33.63	2900	20240415	16.03	3825	-12.03	20240130	2900	16.03	20240415	5070	-33.63	20230626	2900	16.03	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
6	20240430	120649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3370	5	2	0.15	2389699830	704894	81.80	3305	3455	3265	4370	2360	3365	3390.15	1.34	0	-84092	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	680	51.85	0.46	12	3.49	65.00	7391.00	5070	20230626	-33.53	2900	20240415	16.21	3825	-11.90	20240130	2900	16.21	20240415	5070	-33.53	20230626	2900	16.21	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
7	20240430	110646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3380	15	2	0.45	2267763045	668801	77.61	3305	3455	3265	4370	2360	3365	3390.79	1.34	0	-76694	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	682	52.00	0.46	12	3.31	65.00	7391.00	5070	20230626	-33.33	2900	20240415	16.55	3825	-11.63	20240130	2900	16.55	20240415	5070	-33.33	20230626	2900	16.55	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
8	20240430	100646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3425	60	2	1.78	1502413850	444552	51.59	3305	3455	3265	4370	2360	3365	3379.61	1.34	0	-48507	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	692	52.69	0.46	12	2.20	65.00	7391.00	5070	20230626	-32.45	2900	20240415	18.10	3825	-10.46	20240130	2900	18.10	20240415	5070	-32.45	20230626	2900	18.10	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
9	20240430	090656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3290	-75	5	-2.23	202281195	61289	7.11	3305	3330	3265	4370	2360	3365	3300.45	1.34	0	2849	3545	3455	3355	3265	3165	3500	3310	101	1005	500	2150	5	1	20191471	664	50.62	0.45	12	0.30	65.00	7391.00	5070	20230626	-35.11	2900	20240415	13.45	3825	-13.99	20240130	2900	13.45	20240415	5070	-35.11	20230626	2900	13.45	20240415	6.28	N	071090	500	100 억		271405	N	N	0	N	00	N
10	20240429	160636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	85	2	2.59	2778221745	825408	140.73	3255	3445	3255	4260	2300	3280	3366.04	0.94	0	80531	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	679	51.77	0.46	12	4.09	65.00	7391.00	5070	20230626	-33.63	2900	20240415	16.03	3825	-12.03	20240130	2900	16.03	20240415	5070	-33.63	20230626	2900	16.03	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
11	20240429	150646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3360	80	2	2.44	2580904285	766619	130.71	3255	3445	3255	4260	2300	3280	3366.79	0.94	0	65130	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	678	51.69	0.45	12	3.80	65.00	7391.00	5070	20230626	-33.73	2900	20240415	15.86	3825	-12.16	20240130	2900	15.86	20240415	5070	-33.73	20230626	2900	15.86	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
12	20240429	140623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3370	90	2	2.74	2402480430	713468	121.64	3255	3445	3255	4260	2300	3280	3367.52	0.94	0	60191	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	680	51.85	0.46	12	3.53	65.00	7391.00	5070	20230626	-33.53	2900	20240415	16.21	3825	-11.90	20240130	2900	16.21	20240415	5070	-33.53	20230626	2900	16.21	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
13	20240429	130647	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	110	2	3.35	2267613055	673485	114.83	3255	3445	3255	4260	2300	3280	3367.19	0.94	0	52889	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	684	52.15	0.46	12	3.34	65.00	7391.00	5070	20230626	-33.14	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5070	-33.14	20230626	2900	16.90	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
14	20240429	120646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	85	2	2.59	2109960335	626767	106.86	3255	3445	3255	4260	2300	3280	3366.64	0.94	0	42379	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	679	51.77	0.46	12	3.10	65.00	7391.00	5070	20230626	-33.63	2900	20240415	16.03	3825	-12.03	20240130	2900	16.03	20240415	5070	-33.63	20230626	2900	16.03	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
15	20240429	110627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3395	115	2	3.51	1795231130	533894	91.03	3255	3445	3255	4260	2300	3280	3362.77	0.94	0	27535	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	686	52.23	0.46	12	2.64	65.00	7391.00	5070	20230626	-33.04	2900	20240415	17.07	3825	-11.24	20240130	2900	17.07	20240415	5070	-33.04	20230626	2900	17.07	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
16	20240429	100646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	85	2	2.59	1060937605	317681	54.16	3255	3385	3255	4260	2300	3280	3339.93	0.94	0	22399	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	679	51.77	0.46	12	1.57	65.00	7391.00	5070	20230626	-33.63	2900	20240415	16.03	3825	-12.03	20240130	2900	16.03	20240415	5070	-33.63	20230626	2900	16.03	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
17	20240429	090646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3330	50	2	1.52	335512665	101258	17.26	3255	3345	3255	4260	2300	3280	3313.98	0.94	0	-3824	3376	3327	3281	3232	3186	3305	3210	101	980	500	2090	5	1	20191471	672	51.23	0.45	12	0.50	65.00	7391.00	5070	20230626	-34.32	2900	20240415	14.83	3825	-12.94	20240130	2900	14.83	20240415	5070	-34.32	20230626	2900	14.83	20240415	6.19	N	071090	500	100 억		190025	N	N	5	N	00	N
18	20240426	160643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3280	-35	5	-1.06	1853269880	565530	32.95	3305	3330	3235	4305	2325	3315	3277.03	0.53	0	76379	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	662	50.46	0.44	12	2.80	65.00	7391.00	5070	20230626	-35.31	2900	20240415	13.10	3825	-14.25	20240130	2900	13.10	20240415	5070	-35.31	20230626	2900	13.10	20240415	6.13	N	071090	500	100 억		106165	N	N	5	N	00	N
19	20240426	150644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3300	-15	5	-0.45	1713789160	523073	30.48	3305	3330	3235	4305	2325	3315	3276.37	0.53	0	73887	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	666	50.77	0.45	12	2.59	65.00	7391.00	5070	20230626	-34.91	2900	20240415	13.79	3825	-13.73	20240130	2900	13.79	20240415	5070	-34.91	20230626	2900	13.79	20240415	6.13	N	071090	500	100 억		106165	N	N	0	N	00	N
20	20240426	140642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3295	-20	5	-0.60	1441329135	440087	25.64	3305	3330	3235	4305	2325	3315	3275.08	0.53	0	59971	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	665	50.69	0.45	12	2.18	65.00	7391.00	5070	20230626	-35.01	2900	20240415	13.62	3825	-13.86	20240130	2900	13.62	20240415	5070	-35.01	20230626	2900	13.62	20240415	6.13	N	071090	500	100 억		106165	N	N	0	N	00	N
21	20240426	130642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3275	-40	5	-1.21	1319650150	403016	23.48	3305	3330	3235	4305	2325	3315	3274.42	0.53	0	57724	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	661	50.38	0.44	12	2.00	65.00	7391.00	5070	20230626	-35.40	2900	20240415	12.93	3825	-14.38	20240130	2900	12.93	20240415	5070	-35.40	20230626	2900	12.93	20240415	6.13	N	071090	500	100 억		106165	N	N	0	N	00	N
22	20240426	120642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3260	-55	5	-1.66	1222901760	373477	21.76	3305	3330	3235	4305	2325	3315	3274.35	0.53	0	45683	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	658	50.15	0.44	12	1.85	65.00	7391.00	5070	20230626	-35.70	2900	20240415	12.41	3825	-14.77	20240130	2900	12.41	20240415	5070	-35.70	20230626	2900	12.41	20240415	6.13	N	071090	500	100 억		106165	N	N	0	N	00	N
23	20240426	110642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3235	-80	5	-2.41	1056872350	322403	18.79	3305	3330	3235	4305	2325	3315	3278.09	0.53	0	35076	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	653	49.77	0.44	12	1.60	65.00	7391.00	5070	20230626	-36.19	2900	20240415	11.55	3825	-15.42	20240130	2900	11.55	20240415	5070	-36.19	20230626	2900	11.55	20240415	6.13	N	071090	500	100 억		106165	N	N	0	N	00	N
24	20240426	100640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3285	-30	5	-0.90	631569815	192033	11.19	3305	3330	3240	4305	2325	3315	3288.84	0.53	0	33677	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	663	50.54	0.44	12	0.95	65.00	7391.00	5070	20230626	-35.21	2900	20240415	13.28	3825	-14.12	20240130	2900	13.28	20240415	5070	-35.21	20230626	2900	13.28	20240415	6.13	N	071090	500	100 억		106165	N	N	0	N	00	N
25	20240426	090645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3260	-55	5	-1.66	298184245	90763	5.29	3305	3330	3240	4305	2325	3315	3285.25	0.53	0	12515	3605	3460	3380	3235	3155	3420	3195	101	990	500	2120	5	1	20191471	658	50.15	0.44	12	0.45	65.00	7391.00	5070	20230626	-35.70	2900	20240415	12.41	3825	-14.77	20240130	2900	12.41	20240415	5070	-35.70	20230626	2900	12.41	20240415	6.13	N	071090	500	100 억		106165	N	N	0	N	00	N
26	20240425	160637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3315	-75	5	-2.21	5744628280	1679205	151.61	3365	3525	3300	4405	2375	3390	3421.54	0.82	0	-43554	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	669	51.00	0.45	12	8.32	65.00	7391.00	5100	20230419	-35.00	2900	20240415	14.31	3825	-13.33	20240130	2900	14.31	20240415	5070	-34.62	20230626	2900	14.31	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
27	20240425	150643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3345	-45	5	-1.33	5396805750	1574556	142.16	3365	3525	3320	4405	2375	3390	3427.53	0.82	0	-63768	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	675	51.46	0.45	12	7.80	65.00	7391.00	5100	20230419	-34.41	2900	20240415	15.34	3825	-12.55	20240130	2900	15.34	20240415	5070	-34.02	20230626	2900	15.34	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
28	20240425	140639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3410	20	2	0.59	5123702790	1493294	134.82	3365	3525	3320	4405	2375	3390	3431.16	0.82	0	-69128	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	689	52.46	0.46	12	7.40	65.00	7391.00	5100	20230419	-33.14	2900	20240415	17.59	3825	-10.85	20240130	2900	17.59	20240415	5070	-32.74	20230626	2900	17.59	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
29	20240425	130642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3380	-10	5	-0.29	4854441240	1414201	127.68	3365	3525	3320	4405	2375	3390	3432.66	0.82	0	-68963	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	682	52.00	0.46	12	7.00	65.00	7391.00	5100	20230419	-33.73	2900	20240415	16.55	3825	-11.63	20240130	2900	16.55	20240415	5070	-33.33	20230626	2900	16.55	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
30	20240425	120638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	0	3	0.00	4585393835	1334605	120.50	3365	3525	3320	4405	2375	3390	3435.80	0.82	0	-72792	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	684	52.15	0.46	12	6.61	65.00	7391.00	5100	20230419	-33.53	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5070	-33.14	20230626	2900	16.90	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
31	20240425	110640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	0	3	0.00	4267398145	1241227	112.06	3365	3525	3320	4405	2375	3390	3438.08	0.82	0	-70793	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	684	52.15	0.46	12	6.15	65.00	7391.00	5100	20230419	-33.53	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5070	-33.14	20230626	2900	16.90	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
32	20240425	100639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	-25	5	-0.74	565527450	169071	15.26	3365	3380	3320	4405	2375	3390	3344.69	0.82	0	-9775	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	679	51.77	0.46	12	0.84	65.00	7391.00	5100	20230419	-34.02	2900	20240415	16.03	3825	-12.03	20240130	2900	16.03	20240415	5070	-33.63	20230626	2900	16.03	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
33	20240425	090642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3345	-45	5	-1.33	175231810	52372	4.73	3365	3380	3320	4405	2375	3390	3345.21	0.82	0	-7975	3506	3447	3381	3322	3256	3477	3352	101	1015	500	2160	5	1	20191471	675	51.46	0.45	12	0.26	65.00	7391.00	5100	20230419	-34.41	2900	20240415	15.34	3825	-12.55	20240130	2900	15.34	20240415	5070	-34.02	20230626	2900	15.34	20240415	6.14	N	071090	500	100 억		166490	N	N	0	N	00	N
34	20240424	160630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	-25	5	-0.73	3606265060	1066508	9.95	3380	3440	3315	4435	2395	3415	3381.33	0.72	0	11970	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	684	52.15	0.46	12	5.28	65.00	7391.00	5100	20230419	-33.53	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5070	-33.14	20230626	2900	16.90	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
35	20240424	150637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3395	-20	5	-0.59	3245356305	960382	8.96	3380	3440	3315	4435	2395	3415	3379.23	0.72	0	22712	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	686	52.23	0.46	12	4.76	65.00	7391.00	5100	20230419	-33.43	2900	20240415	17.07	3825	-11.24	20240130	2900	17.07	20240415	5070	-33.04	20230626	2900	17.07	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
36	20240424	140636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3410	-5	5	-0.15	2899990650	858830	8.02	3380	3440	3315	4435	2395	3415	3376.67	0.72	0	20064	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	689	52.46	0.46	12	4.25	65.00	7391.00	5100	20230419	-33.14	2900	20240415	17.59	3825	-10.85	20240130	2900	17.59	20240415	5070	-32.74	20230626	2900	17.59	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
37	20240424	130641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	-50	5	-1.46	2499065035	740733	6.91	3380	3440	3315	4435	2395	3415	3373.77	0.72	0	44695	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	679	51.77	0.46	12	3.67	65.00	7391.00	5100	20230419	-34.02	2900	20240415	16.03	3825	-12.03	20240130	2900	16.03	20240415	5070	-33.63	20230626	2900	16.03	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
38	20240424	120637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	-50	5	-1.46	2194342960	650013	6.07	3380	3440	3315	4435	2395	3415	3375.84	0.72	0	39025	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	679	51.77	0.46	12	3.22	65.00	7391.00	5100	20230419	-34.02	2900	20240415	16.03	3825	-12.03	20240130	2900	16.03	20240415	5070	-33.63	20230626	2900	16.03	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
39	20240424	110636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	-25	5	-0.73	2012718660	596103	5.56	3380	3440	3315	4435	2395	3415	3376.46	0.72	0	39439	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	684	52.15	0.46	12	2.95	65.00	7391.00	5100	20230419	-33.53	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5070	-33.14	20230626	2900	16.90	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
40	20240424	100635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	-25	5	-0.73	1546376355	457601	4.27	3380	3440	3315	4435	2395	3415	3379.31	0.72	0	21740	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	684	52.15	0.46	12	2.27	65.00	7391.00	5100	20230419	-33.53	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5070	-33.14	20230626	2900	16.90	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
41	20240424	090638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3335	-80	5	-2.34	480510650	143405	1.34	3380	3390	3315	4435	2395	3415	3350.71	0.72	0	-2856	3861	3637	3491	3267	3121	3750	3380	101	1020	500	2180	5	1	20191471	673	51.31	0.45	12	0.71	65.00	7391.00	5100	20230419	-34.61	2900	20240415	15.00	3825	-12.81	20240130	2900	15.00	20240415	5070	-34.22	20230626	2900	15.00	20240415	5.73	N	071090	500	100 억		146142	N	N	0	N	00	N
42	20240423	160614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3415	155	2	4.75	37636961050	10657250	280.76	3400	3715	3345	4235	2285	3260	3531.72	0.73	0	-3508	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	690	52.54	0.46	12	52.78	65.00	7391.00	5250	20230417	-34.95	2900	20240415	17.76	3825	-10.72	20240130	2900	17.76	20240415	5070	-32.64	20230626	2900	17.76	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
43	20240423	150634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3405	145	2	4.45	37094912820	10498141	276.57	3400	3715	3345	4235	2285	3260	3533.48	0.73	0	-19971	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	688	52.38	0.46	12	51.99	65.00	7391.00	5250	20230417	-35.14	2900	20240415	17.41	3825	-10.98	20240130	2900	17.41	20240415	5070	-32.84	20230626	2900	17.41	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
44	20240423	140634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3405	145	2	4.45	35631959440	10071432	265.33	3400	3715	3345	4235	2285	3260	3537.93	0.73	0	-15740	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	688	52.38	0.46	12	49.88	65.00	7391.00	5250	20230417	-35.14	2900	20240415	17.41	3825	-10.98	20240130	2900	17.41	20240415	5070	-32.84	20230626	2900	17.41	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
45	20240423	130633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	130	2	3.99	33997209380	9593426	252.73	3400	3715	3345	4235	2285	3260	3543.81	0.73	0	-51045	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	684	52.15	0.46	12	47.51	65.00	7391.00	5250	20230417	-35.43	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5070	-33.14	20230626	2900	16.90	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
46	20240423	120633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3410	150	2	4.60	32933286430	9279837	244.47	3400	3715	3345	4235	2285	3260	3548.92	0.73	0	-74515	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	689	52.46	0.46	12	45.96	65.00	7391.00	5250	20230417	-35.05	2900	20240415	17.59	3825	-10.85	20240130	2900	17.59	20240415	5070	-32.74	20230626	2900	17.59	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
47	20240423	110634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3465	205	2	6.29	30983583430	8713247	229.54	3400	3715	3345	4235	2285	3260	3555.93	0.73	0	-66498	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	700	53.31	0.47	12	43.15	65.00	7391.00	5250	20230417	-34.00	2900	20240415	19.48	3825	-9.41	20240130	2900	19.48	20240415	5070	-31.66	20230626	2900	19.48	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
48	20240423	100633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3415	155	2	4.75	7475706900	2186756	57.61	3400	3495	3345	4235	2285	3260	3418.65	0.73	0	-43785	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	690	52.54	0.46	12	10.83	65.00	7391.00	5250	20230417	-34.95	2900	20240415	17.76	3825	-10.72	20240130	2900	17.76	20240415	5070	-32.64	20230626	2900	17.76	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
49	20240423	090634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3395	135	2	4.14	2069896495	609845	16.07	3400	3445	3345	4235	2285	3260	3394.21	0.73	0	-25156	3626	3442	3336	3152	3046	3390	3100	101	975	500	2080	5	1	20191471	686	52.23	0.46	12	3.02	65.00	7391.00	5250	20230417	-35.33	2900	20240415	17.07	3825	-11.24	20240130	2900	17.07	20240415	5070	-33.04	20230626	2900	17.07	20240415	4.74	N	071090	500	100 억		146990	N	N	0	N	00	N
50	20240422	160632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3260	-165	5	-4.82	12117524920	3579205	36.91	3425	3520	3230	4450	2400	3425	3385.66	0.72	0	-30120	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	658	50.15	0.44	12	17.73	65.00	7391.00	5250	20230417	-37.90	2900	20240415	12.41	3825	-14.77	20240130	2900	12.41	20240415	5070	-35.70	20230626	2900	12.41	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
51	20240422	150631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3295	-130	5	-3.80	11585183000	3416865	35.24	3425	3520	3230	4450	2400	3425	3390.59	0.72	0	-71590	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	665	50.69	0.45	12	16.92	65.00	7391.00	5250	20230417	-37.24	2900	20240415	13.62	3825	-13.86	20240130	2900	13.62	20240415	5070	-35.01	20230626	2900	13.62	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
52	20240422	140631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3370	-55	5	-1.61	10192356510	2996813	30.91	3425	3520	3230	4450	2400	3425	3401.06	0.72	0	-105191	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	680	51.85	0.46	12	14.84	65.00	7391.00	5250	20230417	-35.81	2900	20240415	16.21	3825	-11.90	20240130	2900	16.21	20240415	5070	-33.53	20230626	2900	16.21	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
53	20240422	130629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3255	-170	5	-4.96	3239083750	975500	10.06	3425	3430	3230	4450	2400	3425	3320.41	0.72	0	-17324	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	657	50.08	0.44	12	4.83	65.00	7391.00	5250	20230417	-38.00	2900	20240415	12.24	3825	-14.90	20240130	2900	12.24	20240415	5070	-35.80	20230626	2900	12.24	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
54	20240422	120629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3245	-180	5	-5.26	2922980660	878174	9.06	3425	3430	3235	4450	2400	3425	3328.45	0.72	0	1011	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	655	49.92	0.44	12	4.35	65.00	7391.00	5250	20230417	-38.19	2900	20240415	11.90	3825	-15.16	20240130	2900	11.90	20240415	5070	-36.00	20230626	2900	11.90	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
55	20240422	110629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3260	-165	5	-4.82	2467473400	738036	7.61	3425	3430	3255	4450	2400	3425	3343.27	0.72	0	39745	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	658	50.15	0.44	12	3.66	65.00	7391.00	5250	20230417	-37.90	2900	20240415	12.41	3825	-14.77	20240130	2900	12.41	20240415	5070	-35.70	20230626	2900	12.41	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
56	20240422	100630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3305	-120	5	-3.50	1872362405	556740	5.74	3425	3430	3300	4450	2400	3425	3363.06	0.72	0	16656	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	667	50.85	0.45	12	2.76	65.00	7391.00	5250	20230417	-37.05	2900	20240415	13.97	3825	-13.59	20240130	2900	13.97	20240415	5070	-34.81	20230626	2900	13.97	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
57	20240422	090630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3370	-55	5	-1.61	648134480	190729	1.97	3425	3430	3360	4450	2400	3425	3398.16	0.72	0	-33907	4025	3725	3475	3175	2925	3875	3325	101	1025	500	2190	5	1	20191471	680	51.85	0.46	12	0.94	65.00	7391.00	5250	20230417	-35.81	2900	20240415	16.21	3825	-11.90	20240130	2900	16.21	20240415	5070	-33.53	20230626	2900	16.21	20240415	3.43	N	071090	500	100 억		145579	N	N	0	N	00	N
58	20240419	160601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3425	-5	5	-0.15	33962680405	9616192	57.44	3395	3775	3225	4455	2405	3430	3532.03	0.36	0	82886	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	692	52.69	0.46	12	47.63	65.00	7391.00	5250	20230417	-34.76	2900	20240415	18.10	3825	-10.46	20240130	2900	18.10	20240415	5100	-32.84	20230419	2900	18.10	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
59	20240419	150607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3410	-20	5	-0.58	33306961160	9424071	56.29	3395	3775	3225	4455	2405	3430	3534.30	0.36	0	100584	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	689	52.46	0.46	12	46.67	65.00	7391.00	5250	20230417	-35.05	2900	20240415	17.59	3825	-10.85	20240130	2900	17.59	20240415	5100	-33.14	20230419	2900	17.59	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
60	20240419	140602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3375	-55	5	-1.60	32215878945	9102082	54.37	3395	3775	3225	4455	2405	3430	3539.46	0.36	0	78421	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	681	51.92	0.46	12	45.08	65.00	7391.00	5250	20230417	-35.71	2900	20240415	16.38	3825	-11.76	20240130	2900	16.38	20240415	5100	-33.82	20230419	2900	16.38	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
61	20240419	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3310	-120	5	-3.50	31406146245	8860854	52.93	3395	3775	3225	4455	2405	3430	3544.43	0.36	0	30305	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	668	50.92	0.45	12	43.88	65.00	7391.00	5250	20230417	-36.95	2900	20240415	14.14	3825	-13.46	20240130	2900	14.14	20240415	5100	-35.10	20230419	2900	14.14	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
62	20240419	120600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3265	-165	5	-4.81	30766094210	8666672	51.77	3395	3775	3225	4455	2405	3430	3550.00	0.36	0	48002	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	659	50.23	0.44	12	42.92	65.00	7391.00	5250	20230417	-37.81	2900	20240415	12.59	3825	-14.64	20240130	2900	12.59	20240415	5100	-35.98	20230419	2900	12.59	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
63	20240419	110606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3275	-155	5	-4.52	29520002250	8284242	49.48	3395	3775	3245	4455	2405	3430	3563.47	0.36	0	41917	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	661	50.38	0.44	12	41.03	65.00	7391.00	5250	20230417	-37.62	2900	20240415	12.93	3825	-14.38	20240130	2900	12.93	20240415	5100	-35.78	20230419	2900	12.93	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
64	20240419	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	140	2	4.08	24234201040	6731557	40.21	3395	3775	3395	4455	2405	3430	3600.22	0.36	0	-17520	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	721	54.92	0.48	12	33.34	65.00	7391.00	5250	20230417	-32.00	2900	20240415	23.10	3825	-6.67	20240130	2900	23.10	20240415	5100	-30.00	20230419	2900	23.10	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
65	20240419	090600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3535	105	2	3.06	4500037895	1278955	7.64	3395	3585	3395	4455	2405	3430	3518.87	0.36	0	28824	3963	3696	3508	3241	3053	3830	3375	101	1025	500	2190	5	1	20191471	714	54.38	0.48	12	6.33	65.00	7391.00	5250	20230417	-32.67	2900	20240415	21.90	3825	-7.58	20240130	2900	21.90	20240415	5100	-30.69	20230419	2900	21.90	20240415	3.41	N	071090	500	100 억		72762	N	N	0	N	00	N
66	20240418	160601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3430	525	2	18.07	60374044820	16510408	42559.18	3360	3775	3320	3775	2035	2905	3657.62	0.33	0	5029	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	693	52.77	0.46	12	81.77	65.00	7391.00	5250	20230417	-34.67	2900	20240415	18.28	3825	-10.33	20240130	2900	18.28	20240415	5100	-32.75	20230419	2900	18.28	20240415	3.52	N	071090	500	100 억		67527	N	N	0	N	00	N
67	20240418	150559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3390	485	2	16.70	58444493475	15945198	41102.23	3360	3775	3320	3775	2035	2905	3665.34	0.33	0	-8621	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	684	52.15	0.46	12	78.97	65.00	7391.00	5250	20230417	-35.43	2900	20240415	16.90	3825	-11.37	20240130	2900	16.90	20240415	5100	-33.53	20230419	2900	16.90	20240415	3.52	N	071090	500	100 억		67527	N	N	0	N	00	N
68	20240418	140604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3530	625	2	21.51	51805938765	14027255	36158.31	3360	3775	3320	3775	2035	2905	3693.23	0.33	0	-8493	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	713	54.31	0.48	12	69.47	65.00	7391.00	5250	20230417	-32.76	2900	20240415	21.72	3825	-7.71	20240130	2900	21.72	20240415	5100	-30.78	20230419	2900	21.72	20240415	3.52	N	071090	500	100 억		67527	N	N	0	N	00	N
69	20240418	130600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	770	2	26.51	46730313590	12609476	32503.67	3360	3775	3320	3775	2035	2905	3705.97	0.33	0	-3563	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	742	56.54	0.50	12	62.45	65.00	7391.00	5250	20230417	-30.00	2900	20240415	26.72	3825	-3.92	20240130	2900	26.72	20240415	5100	-27.94	20230419	2900	26.72	20240415	3.52	N	071090	500	100 억		67527	N	N	0	N	00	N
70	20240418	120559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3635	730	2	25.13	42705892575	11510223	29670.11	3360	3775	3320	3775	2035	2905	3710.26	0.33	0	30173	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	734	55.92	0.49	12	57.01	65.00	7391.00	5250	20230417	-30.76	2900	20240415	25.34	3825	-4.97	20240130	2900	25.34	20240415	5100	-28.73	20230419	2900	25.34	20240415	3.52	N	071090	500	100 억		67527	N	N	0	N	00	N
71	20240418	110600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	855	2	29.43	33269353350	8942876	23052.21	3360	3775	3320	3775	2035	2905	3720.21	0.33	0	1390	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	759	57.85	0.51	12	44.29	65.00	7391.00	5250	20230417	-28.38	2900	20240415	29.66	3825	-1.70	20240130	2900	29.66	20240415	5100	-26.27	20230419	2900	29.66	20240415	3.52	N	071090	500	100 억		67527	N	N	0	N	00	N
72	20240418	100601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3775	870	1	29.95	17737864670	4810586	12400.33	3360	3775	3320	3775	2035	2905	3687.26	0.33	0	60142	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	762	58.08	0.51	12	23.82	65.00	7391.00	5250	20230417	-28.10	2900	20240415	30.17	3825	-1.31	20240130	2900	30.17	20240415	5100	-25.98	20230419	2900	30.17	20240415	3.52	N	071090	500	100 억		67527	N	N	0	N	00	N
73	20240418	090600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3695	790	2	27.19	5452804715	1555555	4009.78	3360	3695	3320	3775	2035	2905	3505.38	0.33	0	21436	2978	2941	2923	2886	2868	2932	2877	101	870	500	1850	5	1	20191471	746	56.85	0.50	12	7.70	65.00	7391.00	5250	20230417	-29.62	2900	20240415	27.41	3825	-3.40	20240130	2900	27.41	20240415	5100	-27.55	20230419	2900	27.41	20240415	3.52	N	071090	500	100 억		67527	Y	N	0	N	00	N
74	20240417	160555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2905	-5	5	-0.17	111710225	38254	45.92	2910	2960	2905	3780	2040	2910	2920.35	0.35	0	-1506	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	587	44.69	0.39	12	0.19	65.00	7391.00	5250	20230417	-44.67	2900	20240415	0.17	3825	-24.05	20240130	2900	0.17	20240415	5250	-44.67	20230417	2900	0.17	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
75	20240417	150605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2920	10	2	0.34	89453385	30597	36.73	2910	2960	2910	3780	2040	2910	2923.60	0.35	0	-1499	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	590	44.92	0.40	12	0.15	65.00	7391.00	5250	20230417	-44.38	2900	20240415	0.69	3825	-23.66	20240130	2900	0.69	20240415	5250	-44.38	20230417	2900	0.69	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
76	20240417	140559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2920	10	2	0.34	77952435	26652	31.99	2910	2960	2910	3780	2040	2910	2924.82	0.35	0	-1512	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	590	44.92	0.40	12	0.13	65.00	7391.00	5250	20230417	-44.38	2900	20240415	0.69	3825	-23.66	20240130	2900	0.69	20240415	5250	-44.38	20230417	2900	0.69	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
77	20240417	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	20	2	0.69	74982800	25635	30.77	2910	2960	2910	3780	2040	2910	2925.02	0.35	0	-1525	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	592	45.08	0.40	12	0.13	65.00	7391.00	5250	20230417	-44.19	2900	20240415	1.03	3825	-23.40	20240130	2900	1.03	20240415	5250	-44.19	20230417	2900	1.03	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
78	20240417	120603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	20	2	0.69	47446710	16204	19.45	2910	2960	2910	3780	2040	2910	2928.09	0.35	0	-1715	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	592	45.08	0.40	12	0.08	65.00	7391.00	5250	20230417	-44.19	2900	20240415	1.03	3825	-23.40	20240130	2900	1.03	20240415	5250	-44.19	20230417	2900	1.03	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
79	20240417	110603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	30	2	1.03	46808005	15986	19.19	2910	2960	2910	3780	2040	2910	2928.06	0.35	0	-1728	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	594	45.23	0.40	12	0.08	65.00	7391.00	5250	20230417	-44.00	2900	20240415	1.38	3825	-23.14	20240130	2900	1.38	20240415	5250	-44.00	20230417	2900	1.38	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
80	20240417	100600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	30	2	1.03	18475525	6301	7.56	2910	2960	2910	3780	2040	2910	2932.16	0.35	0	-359	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	594	45.23	0.40	12	0.03	65.00	7391.00	5250	20230417	-44.00	2900	20240415	1.38	3825	-23.14	20240130	2900	1.38	20240415	5250	-44.00	20230417	2900	1.38	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
81	20240417	090557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	30	2	1.03	1799195	616	0.74	2910	2960	2910	3780	2040	2910	2920.77	0.35	0	0	3056	2982	2946	2872	2836	2965	2855	101	870	500	1860	5	1	20191471	594	45.23	0.40	12	0.00	65.00	7391.00	5250	20230417	-44.00	2900	20240415	1.38	3825	-23.14	20240130	2900	1.38	20240415	5250	-44.00	20230417	2900	1.38	20240415	3.54	N	071090	500	100 억		71004	N	N	1	N	00	N
82	20240416	160601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2910	-130	5	-4.28	242730110	82432	36.35	3020	3020	2910	3950	2130	3040	2944.61	0.35	0	270	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	588	44.77	0.39	12	0.41	65.00	7391.00	5250	20230417	-44.57	2900	20240415	0.34	3825	-23.92	20240130	2900	0.34	20240415	5250	-44.57	20230417	2900	0.34	20240415	3.54	N	071090	500	100 억		70431	N	N	1	N	00	N
83	20240416	150558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2920	-120	5	-3.95	224805310	76282	33.64	3020	3020	2915	3950	2130	3040	2947.03	0.35	0	536	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	590	44.92	0.40	12	0.38	65.00	7391.00	5250	20230417	-44.38	2900	20240415	0.69	3825	-23.66	20240130	2900	0.69	20240415	5250	-44.38	20230417	2900	0.69	20240415	3.54	N	071090	500	100 억		70431	N	N	0	N	00	N
84	20240416	140558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	-110	5	-3.62	194331500	65852	29.04	3020	3020	2915	3950	2130	3040	2951.03	0.35	0	431	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	592	45.08	0.40	12	0.33	65.00	7391.00	5250	20230417	-44.19	2900	20240415	1.03	3825	-23.40	20240130	2900	1.03	20240415	5250	-44.19	20230417	2900	1.03	20240415	3.54	N	071090	500	100 억		70431	N	N	0	N	00	N
85	20240416	130559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	-90	5	-2.96	179371315	60763	26.79	3020	3020	2915	3950	2130	3040	2951.98	0.35	0	431	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	596	45.38	0.40	12	0.30	65.00	7391.00	5250	20230417	-43.81	2900	20240415	1.72	3825	-22.88	20240130	2900	1.72	20240415	5250	-43.81	20230417	2900	1.72	20240415	3.54	N	071090	500	100 억		70431	N	N	0	N	00	N
86	20240416	120601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	-110	5	-3.62	138895475	46941	20.70	3020	3020	2915	3950	2130	3040	2958.94	0.35	0	528	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	592	45.08	0.40	12	0.23	65.00	7391.00	5250	20230417	-44.19	2900	20240415	1.03	3825	-23.40	20240130	2900	1.03	20240415	5250	-44.19	20230417	2900	1.03	20240415	3.54	N	071090	500	100 억		70431	N	N	0	N	00	N
87	20240416	110558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	-100	5	-3.29	104664380	35248	15.54	3020	3020	2920	3950	2130	3040	2969.37	0.35	0	520	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	594	45.23	0.40	12	0.17	65.00	7391.00	5250	20230417	-44.00	2900	20240415	1.38	3825	-23.14	20240130	2900	1.38	20240415	5250	-44.00	20230417	2900	1.38	20240415	3.54	N	071090	500	100 억		70431	N	N	0	N	00	N
88	20240416	100552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2985	-55	5	-1.81	70881155	23804	10.50	3020	3020	2950	3950	2130	3040	2977.70	0.35	0	1097	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	603	45.92	0.40	12	0.12	65.00	7391.00	5250	20230417	-43.14	2900	20240415	2.93	3825	-21.96	20240130	2900	2.93	20240415	5250	-43.14	20230417	2900	2.93	20240415	3.54	N	071090	500	100 억		70431	N	N	0	N	00	N
89	20240416	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3010	-30	5	-0.99	15034125	5020	2.21	3020	3020	2970	3950	2130	3040	2994.85	0.35	0	-48	3220	3130	3015	2925	2810	3175	2970	101	910	500	1940	5	1	20191471	608	46.31	0.41	12	0.02	65.00	7391.00	5250	20230417	-42.67	2900	20240415	3.79	3825	-21.31	20240130	2900	3.79	20240415	5250	-42.67	20230417	2900	3.79	20240415	3.54	N	071090	500	100 억		70431	N	N	0	N	00	N
90	20240415	160550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3040	70	2	2.36	679259730	226298	478.19	2925	3105	2900	3860	2080	2970	3001.59	0.38	0	-10060	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	614	46.77	0.41	12	1.12	65.00	7391.00	5250	20230417	-42.10	2900	20240415	4.83	3825	-20.52	20240130	2900	4.83	20240415	5250	-42.10	20230417	2900	4.83	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
91	20240415	150554	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3025	55	2	1.85	624487780	208257	440.07	2925	3105	2900	3860	2080	2970	2998.64	0.38	0	-11072	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	611	46.54	0.41	12	1.03	65.00	7391.00	5250	20230417	-42.38	2900	20240415	4.31	3825	-20.92	20240130	2900	4.31	20240415	5250	-42.38	20230417	2900	4.31	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
92	20240415	140549	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2995	25	2	0.84	589625885	196656	415.55	2925	3105	2900	3860	2080	2970	2998.26	0.38	0	-11083	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	605	46.08	0.41	12	0.97	65.00	7391.00	5250	20230417	-42.95	2900	20240415	3.28	3825	-21.70	20240130	2900	3.28	20240415	5250	-42.95	20230417	2900	3.28	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
93	20240415	130544	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2995	25	2	0.84	578702195	193008	407.84	2925	3105	2900	3860	2080	2970	2998.33	0.38	0	-11083	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	605	46.08	0.41	12	0.96	65.00	7391.00	5250	20230417	-42.95	2900	20240415	3.28	3825	-21.70	20240130	2900	3.28	20240415	5250	-42.95	20230417	2900	3.28	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
94	20240415	120552	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3020	50	2	1.68	552849045	184399	389.65	2925	3105	2900	3860	2080	2970	2998.11	0.38	0	-10647	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	610	46.46	0.41	12	0.91	65.00	7391.00	5250	20230417	-42.48	2900	20240415	4.14	3825	-21.05	20240130	2900	4.14	20240415	5250	-42.48	20230417	2900	4.14	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
95	20240415	110552	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3005	35	2	1.18	508627035	169664	358.52	2925	3105	2900	3860	2080	2970	2997.85	0.38	0	-11527	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	607	46.23	0.41	12	0.84	65.00	7391.00	5250	20230417	-42.76	2900	20240415	3.62	3825	-21.44	20240130	2900	3.62	20240415	5250	-42.76	20230417	2900	3.62	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
96	20240415	100550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2915	-55	5	-1.85	101255705	34762	73.46	2925	2965	2900	3860	2080	2970	2912.83	0.38	0	4905	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	589	44.85	0.39	12	0.17	65.00	7391.00	5250	20230417	-44.48	2900	20240415	0.52	3825	-23.79	20240130	2900	0.52	20240415	5250	-44.48	20230417	2900	0.52	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
97	20240415	090554	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2925	-45	5	-1.52	24739745	8470	17.90	2925	2965	2905	3860	2080	2970	2920.87	0.38	0	1920	3016	2992	2966	2942	2916	3005	2955	101	890	500	1900	5	1	20191471	591	45.00	0.40	12	0.04	65.00	7391.00	5250	20230417	-44.29	2905	20240415	0.69	3825	-23.53	20240130	2905	0.69	20240415	5250	-44.29	20230417	2905	0.69	20240415	3.60	N	071090	500	100 억		77674	N	N	45	N	00	N
98	20240412	160549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2970	15	2	0.51	140190995	47324	61.68	2955	2990	2940	3840	2070	2955	2962.37	0.37	0	2213	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	600	45.69	0.40	12	0.23	65.00	7391.00	5250	20230417	-43.43	2920	20240411	1.71	3825	-22.35	20240130	2920	1.71	20240411	5250	-43.43	20230417	2920	1.71	20240411	3.61	N	071090	500	100 억		75474	N	N	45	N	00	N
99	20240412	150551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2965	10	2	0.34	126282775	42630	55.57	2955	2990	2940	3840	2070	2955	2962.30	0.37	0	2275	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	599	45.62	0.40	12	0.21	65.00	7391.00	5250	20230417	-43.52	2920	20240411	1.54	3825	-22.48	20240130	2920	1.54	20240411	5250	-43.52	20230417	2920	1.54	20240411	3.61	N	071090	500	100 억		75474	N	N	0	N	00	N
100	20240412	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2960	5	2	0.17	105880765	35738	46.58	2955	2990	2940	3840	2070	2955	2962.69	0.37	0	3551	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	598	45.54	0.40	12	0.18	65.00	7391.00	5250	20230417	-43.62	2920	20240411	1.37	3825	-22.61	20240130	2920	1.37	20240411	5250	-43.62	20230417	2920	1.37	20240411	3.61	N	071090	500	100 억		75474	N	N	0	N	00	N
101	20240412	130545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2960	5	2	0.17	98505885	33247	43.34	2955	2990	2940	3840	2070	2955	2962.85	0.37	0	2985	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	598	45.54	0.40	12	0.16	65.00	7391.00	5250	20230417	-43.62	2920	20240411	1.37	3825	-22.61	20240130	2920	1.37	20240411	5250	-43.62	20230417	2920	1.37	20240411	3.61	N	071090	500	100 억		75474	N	N	0	N	00	N
102	20240412	120549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2970	15	2	0.51	86231825	29104	37.94	2955	2990	2940	3840	2070	2955	2962.89	0.37	0	3062	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	600	45.69	0.40	12	0.14	65.00	7391.00	5250	20230417	-43.43	2920	20240411	1.71	3825	-22.35	20240130	2920	1.71	20240411	5250	-43.43	20230417	2920	1.71	20240411	3.61	N	071090	500	100 억		75474	N	N	0	N	00	N
103	20240412	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2980	25	2	0.85	70708435	23886	31.13	2955	2990	2940	3840	2070	2955	2960.25	0.37	0	5576	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	602	45.85	0.40	12	0.12	65.00	7391.00	5250	20230417	-43.24	2920	20240411	2.05	3825	-22.09	20240130	2920	2.05	20240411	5250	-43.24	20230417	2920	2.05	20240411	3.61	N	071090	500	100 억		75474	N	N	0	N	00	N
104	20240412	100547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2965	10	2	0.34	34541275	11686	15.23	2955	2990	2940	3840	2070	2955	2955.78	0.37	0	1635	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	599	45.62	0.40	12	0.06	65.00	7391.00	5250	20230417	-43.52	2920	20240411	1.54	3825	-22.48	20240130	2920	1.54	20240411	5250	-43.52	20230417	2920	1.54	20240411	3.61	N	071090	500	100 억		75474	N	N	0	N	00	N
105	20240412	090547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2970	15	2	0.51	8847190	2996	3.91	2955	2990	2940	3840	2070	2955	2953.00	0.37	0	-1	3031	2992	2956	2917	2881	2975	2900	101	885	500	1890	5	1	20191471	600	45.69	0.40	12	0.01	65.00	7391.00	5250	20230417	-43.43	2920	20240411	1.71	3825	-22.35	20240130	2920	1.71	20240411	5250	-43.43	20230417	2920	1.71	20240411	3.61	N	071090	500	100 억		75474	N	N	0	N	00	N
106	20240411	160541	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2955	-45	5	-1.50	224543110	75902	108.85	2995	2995	2920	3900	2100	3000	2958.36	0.36	0	3598	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	597	45.46	0.40	12	0.38	65.00	7391.00	5250	20230417	-43.71	2920	20240411	1.20	3825	-22.75	20240130	2920	1.20	20240411	5250	-43.71	20230417	2920	1.20	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
107	20240411	150549	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2990	-10	5	-0.33	207082950	70006	100.39	2995	2995	2920	3900	2100	3000	2958.07	0.36	0	3502	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	604	46.00	0.40	12	0.35	65.00	7391.00	5250	20230417	-43.05	2920	20240411	2.40	3825	-21.83	20240130	2920	2.40	20240411	5250	-43.05	20230417	2920	2.40	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
108	20240411	140546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2970	-30	5	-1.00	162238345	54940	78.79	2995	2995	2920	3900	2100	3000	2953.01	0.36	0	1829	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	600	45.69	0.40	12	0.27	65.00	7391.00	5250	20230417	-43.43	2920	20240411	1.71	3825	-22.35	20240130	2920	1.71	20240411	5250	-43.43	20230417	2920	1.71	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
109	20240411	130539	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2955	-45	5	-1.50	156081390	52862	75.81	2995	2995	2920	3900	2100	3000	2952.62	0.36	0	2153	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	597	45.46	0.40	12	0.26	65.00	7391.00	5250	20230417	-43.71	2920	20240411	1.20	3825	-22.75	20240130	2920	1.20	20240411	5250	-43.71	20230417	2920	1.20	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
110	20240411	120546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2950	-50	5	-1.67	136380055	46182	66.23	2995	2995	2920	3900	2100	3000	2953.10	0.36	0	927	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	596	45.38	0.40	12	0.23	65.00	7391.00	5250	20230417	-43.81	2920	20240411	1.03	3825	-22.88	20240130	2920	1.03	20240411	5250	-43.81	20230417	2920	1.03	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
111	20240411	110542	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2970	-30	5	-1.00	118900570	40264	57.74	2995	2995	2920	3900	2100	3000	2953.02	0.36	0	699	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	600	45.69	0.40	12	0.20	65.00	7391.00	5250	20230417	-43.43	2920	20240411	1.71	3825	-22.35	20240130	2920	1.71	20240411	5250	-43.43	20230417	2920	1.71	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
112	20240411	100548	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2960	-40	5	-1.33	87504515	29627	42.49	2995	2995	2920	3900	2100	3000	2953.54	0.36	0	539	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	598	45.54	0.40	12	0.15	65.00	7391.00	5250	20230417	-43.62	2920	20240411	1.37	3825	-22.61	20240130	2920	1.37	20240411	5250	-43.62	20230417	2920	1.37	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
113	20240411	090544	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	2960	-40	5	-1.33	39179575	13269	19.03	2995	2995	2920	3900	2100	3000	2952.71	0.36	0	3687	3073	3036	3013	2976	2953	3025	2965	101	900	500	1920	5	1	20191471	598	45.54	0.40	12	0.07	65.00	7391.00	5250	20230417	-43.62	2920	20240411	1.37	3825	-22.61	20240130	2920	1.37	20240411	5250	-43.62	20230417	2920	1.37	20240411	3.77	N	071090	500	100 억		71756	N	N	22	N	00	N
114	20240409	160536	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3000	-20	5	-0.66	207516360	68929	23.92	3010	3050	2990	3925	2115	3020	3010.60	0.38	0	-4559	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	606	46.15	0.41	12	0.34	65.00	7391.00	5250	20230417	-42.86	2990	20240409	0.33	3825	-21.57	20240130	2990	0.33	20240409	5250	-42.86	20230417	2990	0.33	20240409	3.78	N	071090	500	100 억		76050	N	N	22	N	00	N
115	20240409	150538	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3005	-15	5	-0.50	179504745	59580	20.68	3010	3050	2995	3925	2115	3020	3012.84	0.38	0	-4636	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	607	46.23	0.41	12	0.30	65.00	7391.00	5250	20230417	-42.76	2995	20240409	0.33	3825	-21.44	20240130	2995	0.33	20240409	5250	-42.76	20230417	2995	0.33	20240409	3.78	N	071090	500	100 억		76050	N	N	0	N	00	N
116	20240409	140542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3005	-15	5	-0.50	148994355	49417	17.15	3010	3050	3000	3925	2115	3020	3015.04	0.38	0	-3345	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	607	46.23	0.41	12	0.24	65.00	7391.00	5250	20230417	-42.76	2995	20240125	0.33	3825	-21.44	20240130	2995	0.33	20240125	5250	-42.76	20230417	2995	0.33	20240125	3.78	N	071090	500	100 억		76050	N	N	0	N	00	N
117	20240409	130536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3015	-5	5	-0.17	133182850	44153	15.32	3010	3050	3000	3925	2115	3020	3016.39	0.38	0	-3320	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	609	46.38	0.41	12	0.22	65.00	7391.00	5250	20230417	-42.57	2995	20240125	0.67	3825	-21.18	20240130	2995	0.67	20240125	5250	-42.57	20230417	2995	0.67	20240125	3.78	N	071090	500	100 억		76050	N	N	0	N	00	N
118	20240409	120540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3010	-10	5	-0.33	122594125	40633	14.10	3010	3050	3000	3925	2115	3020	3017.11	0.38	0	-3391	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	608	46.31	0.41	12	0.20	65.00	7391.00	5250	20230417	-42.67	2995	20240125	0.50	3825	-21.31	20240130	2995	0.50	20240125	5250	-42.67	20230417	2995	0.50	20240125	3.78	N	071090	500	100 억		76050	N	N	0	N	00	N
119	20240409	110538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3010	-10	5	-0.33	85088310	28176	9.78	3010	3050	3010	3925	2115	3020	3019.89	0.38	0	-2953	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	608	46.31	0.41	12	0.14	65.00	7391.00	5250	20230417	-42.67	2995	20240125	0.50	3825	-21.31	20240130	2995	0.50	20240125	5250	-42.67	20230417	2995	0.50	20240125	3.78	N	071090	500	100 억		76050	N	N	0	N	00	N
120	20240409	100535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	25	2	0.83	23870060	7877	2.73	3010	3050	3010	3925	2115	3020	3030.35	0.38	0	1663	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	615	46.85	0.41	12	0.04	65.00	7391.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.78	N	071090	500	100 억		76050	N	N	0	N	00	N
121	20240409	090544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	10	2	0.33	5455060	1811	0.63	3010	3030	3010	3925	2115	3020	3012.18	0.38	0	698	3233	3126	3068	2961	2903	3097	2932	101	905	500	1930	5	1	20191471	612	46.62	0.41	12	0.01	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.78	N	071090	500	100 억		76050	N	N	0	N	00	N
122	20240408	160531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3020	-20	5	-0.66	876768980	284999	555.50	3040	3175	3010	3950	2130	3040	3076.41	0.41	0	-2391	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	610	46.46	0.41	12	1.41	65.00	7391.00	5250	20230417	-42.48	2995	20240125	0.83	3825	-21.05	20240130	2995	0.83	20240125	5250	-42.48	20230417	2995	0.83	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
123	20240408	150538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-10	5	-0.33	841413860	273309	532.71	3040	3175	3010	3950	2130	3040	3078.62	0.41	0	-2384	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	1.35	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
124	20240408	140539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	20	2	0.66	782278195	253908	494.90	3040	3175	3010	3950	2130	3040	3080.95	0.41	0	-4376	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	618	47.08	0.41	12	1.26	65.00	7391.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
125	20240408	130536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-10	5	-0.33	190163725	62949	122.70	3040	3050	3010	3950	2130	3040	3020.92	0.41	0	3557	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	0.31	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
126	20240408	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-10	5	-0.33	178792490	59190	115.37	3040	3050	3010	3950	2130	3040	3020.65	0.41	0	3539	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	0.29	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
127	20240408	110539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-10	5	-0.33	165354970	54751	106.72	3040	3050	3010	3950	2130	3040	3020.13	0.41	0	3391	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	0.27	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
128	20240408	100533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	0	3	0.00	123579130	40910	79.74	3040	3050	3010	3950	2130	3040	3020.76	0.41	0	3391	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	614	46.77	0.41	12	0.20	65.00	7391.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
129	20240408	090538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-10	5	-0.33	5248985	1728	3.37	3040	3050	3030	3950	2130	3040	3037.61	0.41	0	-1121	3066	3052	3036	3022	3006	3060	3030	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	0.01	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		81793	N	N	77	N	00	N
130	20240405	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-5	5	-0.16	154620760	50980	111.20	3030	3050	3020	3955	2135	3045	3032.97	0.39	0	2234	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	614	46.77	0.41	12	0.25	65.00	7391.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.77	N	071090	500	100 억		79559	N	N	77	N	00	N
131	20240405	150535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-15	5	-0.49	143010775	47157	102.86	3030	3050	3020	3955	2135	3045	3032.65	0.39	0	2252	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	0.23	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.77	N	071090	500	100 억		79559	N	N	4	N	00	N
132	20240405	140534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3035	-10	5	-0.33	119001485	39238	85.58	3030	3050	3020	3955	2135	3045	3032.81	0.39	0	2295	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	613	46.69	0.41	12	0.19	65.00	7391.00	5250	20230417	-42.19	2995	20240125	1.34	3825	-20.65	20240130	2995	1.34	20240125	5250	-42.19	20230417	2995	1.34	20240125	3.77	N	071090	500	100 억		79559	N	N	4	N	00	N
133	20240405	130534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-5	5	-0.16	102394310	33763	73.64	3030	3050	3020	3955	2135	3045	3032.74	0.39	0	2172	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	614	46.77	0.41	12	0.17	65.00	7391.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.77	N	071090	500	100 억		79559	N	N	4	N	00	N
134	20240405	120534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	-20	5	-0.66	73216475	24118	52.61	3030	3050	3020	3955	2135	3045	3035.76	0.39	0	1842	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	611	46.54	0.41	12	0.12	65.00	7391.00	5250	20230417	-42.38	2995	20240125	1.00	3825	-20.92	20240130	2995	1.00	20240125	5250	-42.38	20230417	2995	1.00	20240125	3.77	N	071090	500	100 억		79559	N	N	4	N	00	N
135	20240405	110538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-5	5	-0.16	61336845	20194	44.05	3030	3050	3025	3955	2135	3045	3037.38	0.39	0	2088	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	614	46.77	0.41	12	0.10	65.00	7391.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.77	N	071090	500	100 억		79559	N	N	4	N	00	N
136	20240405	100453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	5	2	0.16	40418905	13301	29.01	3030	3050	3030	3955	2135	3045	3038.79	0.39	0	2259	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	616	46.92	0.41	12	0.07	65.00	7391.00	5250	20230417	-41.90	2995	20240125	1.84	3825	-20.26	20240130	2995	1.84	20240125	5250	-41.90	20230417	2995	1.84	20240125	3.77	N	071090	500	100 억		79559	N	N	4	N	00	N
137	20240405	090528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	0	3	0.00	16078085	5301	11.56	3030	3045	3030	3955	2135	3045	3033.03	0.39	0	2649	3075	3060	3040	3025	3005	3067	3032	101	910	500	1940	5	1	20191471	615	46.85	0.41	12	0.03	65.00	7391.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.77	N	071090	500	100 억		79559	N	N	4	N	00	N
138	20240404	160528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	15	2	0.50	138922725	45838	66.87	3025	3055	3020	3935	2125	3030	3030.71	0.40	0	-1287	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	615	46.85	0.41	12	0.23	65.00	7391.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.74	N	071090	500	100 억		80846	N	N	4	N	00	N
139	20240404	150527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	20	2	0.66	129527780	42750	62.36	3025	3055	3020	3935	2125	3030	3029.89	0.40	0	-1265	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	616	46.92	0.41	12	0.21	65.00	7391.00	5250	20230417	-41.90	2995	20240125	1.84	3825	-20.26	20240130	2995	1.84	20240125	5250	-41.90	20230417	2995	1.84	20240125	3.74	N	071090	500	100 억		80846	N	N	5	N	00	N
140	20240404	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	0	3	0.00	84222925	27814	40.57	3025	3050	3020	3935	2125	3030	3028.08	0.40	0	-2284	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	612	46.62	0.41	12	0.14	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		80846	N	N	5	N	00	N
141	20240404	130523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	-5	5	-0.17	70418435	23255	33.92	3025	3050	3020	3935	2125	3030	3028.10	0.40	0	-1905	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	611	46.54	0.41	12	0.12	65.00	7391.00	5250	20230417	-42.38	2995	20240125	1.00	3825	-20.92	20240130	2995	1.00	20240125	5250	-42.38	20230417	2995	1.00	20240125	3.74	N	071090	500	100 억		80846	N	N	5	N	00	N
142	20240404	120525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	0	3	0.00	55220830	18237	26.60	3025	3050	3020	3935	2125	3030	3027.96	0.40	0	-1843	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	612	46.62	0.41	12	0.09	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		80846	N	N	5	N	00	N
143	20240404	110527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	0	3	0.00	34840010	11504	16.78	3025	3050	3020	3935	2125	3030	3028.51	0.40	0	-550	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	612	46.62	0.41	12	0.06	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		80846	N	N	5	N	00	N
144	20240404	100527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	0	3	0.00	18065890	5961	8.70	3025	3050	3025	3935	2125	3030	3030.68	0.40	0	-350	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	612	46.62	0.41	12	0.03	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.74	N	071090	500	100 억		80846	N	N	5	N	00	N
145	20240404	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	-5	5	-0.17	5136525	1698	2.48	3025	3050	3025	3935	2125	3030	3025.04	0.40	0	-73	3086	3057	3041	3012	2996	3050	3005	101	905	500	1930	5	1	20191471	611	46.54	0.41	12	0.01	65.00	7391.00	5250	20230417	-42.38	2995	20240125	1.00	3825	-20.92	20240130	2995	1.00	20240125	5250	-42.38	20230417	2995	1.00	20240125	3.74	N	071090	500	100 억		80846	N	N	5	N	00	N
146	20240403	160527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-20	5	-0.66	205332375	67571	86.40	3055	3070	3025	3965	2135	3050	3038.81	0.47	0	-12600	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	612	46.62	0.41	12	0.33	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.81	N	071090	500	100 억		94391	N	N	5	N	00	N
147	20240403	150524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	-5	5	-0.16	199602070	65678	83.98	3055	3070	3025	3965	2135	3050	3039.10	0.47	0	-12600	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	615	46.85	0.41	12	0.33	65.00	7391.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.81	N	071090	500	100 억		94391	N	N	38	N	00	N
148	20240403	140520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-10	5	-0.33	156506975	51462	65.80	3055	3070	3030	3965	2135	3050	3041.21	0.47	0	-6656	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	614	46.77	0.41	12	0.25	65.00	7391.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.81	N	071090	500	100 억		94391	N	N	38	N	00	N
149	20240403	130522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-20	5	-0.66	148477785	48814	62.41	3055	3070	3030	3965	2135	3050	3041.70	0.47	0	-7336	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	612	46.62	0.41	12	0.24	65.00	7391.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.81	N	071090	500	100 억		94391	N	N	38	N	00	N
150	20240403	120522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	-5	5	-0.16	124778980	40995	52.42	3055	3070	3030	3965	2135	3050	3043.76	0.47	0	-7469	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	615	46.85	0.41	12	0.20	65.00	7391.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.81	N	071090	500	100 억		94391	N	N	38	N	00	N
151	20240403	110521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	-5	5	-0.16	90937030	29838	38.15	3055	3070	3035	3965	2135	3050	3047.69	0.47	0	-7409	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	615	46.85	0.41	12	0.15	65.00	7391.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.81	N	071090	500	100 억		94391	N	N	38	N	00	N
152	20240403	100523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-10	5	-0.33	71121620	23318	29.81	3055	3070	3040	3965	2135	3050	3050.07	0.47	0	-6844	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	614	46.77	0.41	12	0.12	65.00	7391.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.81	N	071090	500	100 억		94391	N	N	38	N	00	N
153	20240403	090523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	20	2	0.66	6564610	2147	2.75	3055	3070	3050	3965	2135	3050	3057.57	0.47	0	-65	3116	3082	3061	3027	3006	3072	3017	101	915	500	1950	5	1	20191471	620	47.23	0.42	12	0.01	65.00	7391.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.81	N	071090	500	100 억		94391	N	N	38	N	00	N
154	20240402	160513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	-35	5	-1.13	238981940	78210	131.98	3085	3095	3040	4010	2160	3085	3055.65	0.50	0	-6409	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	616	46.92	0.41	12	0.39	65.00	7391.00	5250	20230417	-41.90	2995	20240125	1.84	3825	-20.26	20240130	2995	1.84	20240125	5250	-41.90	20230417	2995	1.84	20240125	3.80	N	071090	500	100 억		100813	N	N	38	N	00	N
155	20240402	150520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	-25	5	-0.81	219721605	71902	121.34	3085	3095	3040	4010	2160	3085	3055.85	0.50	0	-6660	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	618	47.08	0.41	12	0.36	65.00	7391.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.80	N	071090	500	100 억		100813	N	N	0	N	00	N
156	20240402	140523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3055	-30	5	-0.97	191467715	62657	105.74	3085	3095	3040	4010	2160	3085	3055.81	0.50	0	-6263	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	617	47.00	0.41	12	0.31	65.00	7391.00	5250	20230417	-41.81	2995	20240125	2.00	3825	-20.13	20240130	2995	2.00	20240125	5250	-41.81	20230417	2995	2.00	20240125	3.80	N	071090	500	100 억		100813	N	N	0	N	00	N
157	20240402	130514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	-20	5	-0.65	153760300	50308	84.90	3085	3095	3040	4010	2160	3085	3056.38	0.50	0	-6240	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	619	47.15	0.41	12	0.25	65.00	7391.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.80	N	071090	500	100 억		100813	N	N	0	N	00	N
158	20240402	120514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	-20	5	-0.65	122649010	40116	67.70	3085	3095	3040	4010	2160	3085	3057.36	0.50	0	-6240	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	619	47.15	0.41	12	0.20	65.00	7391.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.80	N	071090	500	100 억		100813	N	N	0	N	00	N
159	20240402	110515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	-35	5	-1.13	99265505	32453	54.77	3085	3095	3040	4010	2160	3085	3058.75	0.50	0	-2764	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	616	46.92	0.41	12	0.16	65.00	7391.00	5250	20230417	-41.90	2995	20240125	1.84	3825	-20.26	20240130	2995	1.84	20240125	5250	-41.90	20230417	2995	1.84	20240125	3.80	N	071090	500	100 억		100813	N	N	0	N	00	N
160	20240402	100516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	-5	5	-0.16	39601930	12910	21.79	3085	3095	3060	4010	2160	3085	3067.54	0.50	0	-1090	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	622	47.38	0.42	12	0.06	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.80	N	071090	500	100 억		100813	N	N	0	N	00	N
161	20240402	090515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	5	2	0.16	1842795	598	1.01	3085	3095	3070	4010	2160	3085	3081.60	0.50	0	298	3108	3096	3078	3066	3048	3102	3072	101	925	500	1970	5	1	20191471	624	47.54	0.42	12	0.00	65.00	7391.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.80	N	071090	500	100 억		100813	N	N	0	N	00	N
162	20240401	160513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	15	2	0.49	181119205	58918	144.92	3070	3090	3060	3990	2150	3070	3074.09	0.43	0	14040	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	623	47.46	0.42	12	0.29	65.00	7391.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N
163	20240401	150515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	10	2	0.33	174277110	56701	139.47	3070	3090	3060	3990	2150	3070	3073.62	0.43	0	13944	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	622	47.38	0.42	12	0.28	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N
164	20240401	140512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	10	2	0.33	145193730	47252	116.22	3070	3085	3060	3990	2150	3070	3072.75	0.43	0	13086	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	622	47.38	0.42	12	0.23	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N
165	20240401	130512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	5	2	0.16	105840070	34439	84.71	3070	3085	3060	3990	2150	3070	3073.26	0.43	0	7187	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	621	47.31	0.42	12	0.17	65.00	7391.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N
166	20240401	120515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	5	2	0.16	96995660	31563	77.63	3070	3085	3060	3990	2150	3070	3073.08	0.43	0	6711	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	621	47.31	0.42	12	0.16	65.00	7391.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N
167	20240401	110513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	10	2	0.33	55565355	18083	44.48	3070	3085	3060	3990	2150	3070	3072.80	0.43	0	2030	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	622	47.38	0.42	12	0.09	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N
168	20240401	100510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	10	2	0.33	37710905	12276	30.19	3070	3085	3060	3990	2150	3070	3071.92	0.43	0	341	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	622	47.38	0.42	12	0.06	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N
169	20240401	090511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	0	3	0.00	11679840	3803	9.35	3070	3085	3065	3990	2150	3070	3071.22	0.43	0	-53	3173	3121	3093	3041	3013	3107	3027	101	920	500	1960	5	1	20191471	620	47.23	0.42	12	0.02	65.00	7391.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.83	N	071090	500	100 억		86786	N	N	0	N	00	N