KissMeData/001770/price/prices-20240501.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	20240531	160127	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17000	0	3	0.00	50080140	2962	132.29	17000	17000	16850	22100	11900	17000	16907.54	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.24	91.00	42198.00	30000	20230524	-43.33	16850	20240531	0.89	23550	-27.81	20240112	16850	0.89	20240531	29100	-41.58	20230607	16850	0.89	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20240531	150126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16930	-70	5	-0.41	46528740	2752	122.91	17000	17000	16850	22100	11900	17000	16907.25	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	206	186.04	0.40	12	0.23	91.00	42198.00	30000	20230524	-43.57	16850	20240531	0.47	23550	-28.11	20240112	16850	0.47	20240531	29100	-41.82	20230607	16850	0.47	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20240531	140126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16890	-110	5	-0.65	35227380	2082	92.99	17000	17000	16880	22100	11900	17000	16919.97	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	205	185.60	0.40	12	0.17	91.00	42198.00	30000	20230524	-43.70	16880	20240531	0.06	23550	-28.28	20240112	16880	0.06	20240531	29100	-41.96	20230607	16880	0.06	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20240531	130126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16910	-90	5	-0.53	33487050	1979	88.39	17000	17000	16880	22100	11900	17000	16921.20	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	205	185.82	0.40	12	0.16	91.00	42198.00	30000	20230524	-43.63	16880	20240531	0.18	23550	-28.20	20240112	16880	0.18	20240531	29100	-41.89	20230607	16880	0.18	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20240531	120126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16900	-100	5	-0.59	25774600	1523	68.02	17000	17000	16880	22100	11900	17000	16923.57	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	205	185.71	0.40	12	0.13	91.00	42198.00	30000	20230524	-43.67	16880	20240531	0.12	23550	-28.24	20240112	16880	0.12	20240531	29100	-41.92	20230607	16880	0.12	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20240531	110126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16920	-80	5	-0.47	24338420	1438	64.23	17000	17000	16880	22100	11900	17000	16925.19	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	206	185.93	0.40	12	0.12	91.00	42198.00	30000	20230524	-43.60	16880	20240531	0.24	23550	-28.15	20240112	16880	0.24	20240531	29100	-41.86	20230607	16880	0.24	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20240531	100126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16950	-50	5	-0.29	9248020	545	24.34	17000	17000	16920	22100	11900	17000	16968.84	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	206	186.26	0.40	12	0.04	91.00	42198.00	30000	20230524	-43.50	16920	20240531	0.18	23550	-28.03	20240112	16920	0.18	20240531	29100	-41.75	20230607	16920	0.18	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20240531	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	1683000	99	4.42	17000	17000	17000	22100	11900	17000	17000.00	0.00	0	-2	17286	17142	17046	16902	16806	17095	16855	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.01	91.00	42198.00	30000	20230524	-43.33	16950	20240530	0.29	23550	-27.81	20240112	16950	0.29	20240530	29100	-41.58	20230607	16950	0.29	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20240530	160126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17000	-200	5	-1.16	38131170	2239	95.20	17190	17190	16950	22350	12040	17200	17030.45	0.00	0	-11	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	207	186.81	0.40	12	0.18	91.00	42198.00	30100	20230523	-43.52	16950	20240530	0.29	23550	-27.81	20240112	16950	0.29	20240530	29100	-41.58	20230607	16950	0.29	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20240530	150126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16960	-240	5	-1.40	37808330	2220	94.39	17190	17190	16950	22350	12040	17200	17030.78	0.00	0	-11	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	206	186.37	0.40	12	0.18	91.00	42198.00	30100	20230523	-43.65	16950	20240530	0.06	23550	-27.98	20240112	16950	0.06	20240530	29100	-41.72	20230607	16950	0.06	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20240530	140126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17010	-190	5	-1.10	24510720	1437	61.10	17190	17190	16970	22350	12040	17200	17056.87	0.00	0	-9	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	207	186.92	0.40	12	0.12	91.00	42198.00	30100	20230523	-43.49	16970	20240530	0.24	23550	-27.77	20240112	16970	0.24	20240530	29100	-41.55	20230607	16970	0.24	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20240530	130126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16970	-230	5	-1.34	22590350	1324	56.29	17190	17190	16970	22350	12040	17200	17062.20	0.00	0	-10	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	206	186.48	0.40	12	0.11	91.00	42198.00	30100	20230523	-43.62	16970	20240530	0.00	23550	-27.94	20240112	16970	0.00	20240530	29100	-41.68	20230607	16970	0.00	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20240530	120126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17030	-170	5	-0.99	18780700	1100	46.77	17190	17190	17020	22350	12040	17200	17073.36	0.00	0	-12	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	207	187.14	0.40	12	0.09	91.00	42198.00	30100	20230523	-43.42	17020	20240530	0.06	23550	-27.69	20240112	17020	0.06	20240530	29100	-41.48	20230607	17020	0.06	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20240530	110126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17070	-130	5	-0.76	18286740	1071	45.54	17190	17190	17020	22350	12040	17200	17074.45	0.00	0	-12	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	207	187.58	0.40	12	0.09	91.00	42198.00	30100	20230523	-43.29	17020	20240530	0.29	23550	-27.52	20240112	17020	0.29	20240530	29100	-41.34	20230607	17020	0.29	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20240530	100126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17060	-140	5	-0.81	10840190	634	26.96	17190	17190	17040	22350	12040	17200	17098.09	0.00	0	-12	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	207	187.47	0.40	12	0.05	91.00	42198.00	30100	20230523	-43.32	17040	20240530	0.12	23550	-27.56	20240112	17040	0.12	20240530	29100	-41.37	20230607	17040	0.12	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20240530	090126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17170	-30	5	-0.17	189060	11	0.47	17190	17190	17170	22350	12040	17200	17187.27	0.00	0	0	17633	17416	17293	17076	16953	17355	17015	61	5150	5000	11690	10	1	1214878	209	188.68	0.41	12	0.00	91.00	42198.00	30100	20230523	-42.96	17170	20240530	0.00	23550	-27.09	20240112	17170	0.00	20240530	29100	-41.00	20230607	17170	0.00	20240530	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20240529	160125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17200	-310	5	-1.77	40642310	2352	144.21	17510	17510	17170	22750	12260	17510	17280.00	0.00	0	-389	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	209	189.01	0.41	12	0.19	91.00	42198.00	30200	20230522	-43.05	17170	20240529	0.17	23550	-26.96	20240112	17170	0.17	20240529	29100	-40.89	20230607	17170	0.17	20240529	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20240529	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17250	-260	5	-1.48	38855310	2248	137.83	17510	17510	17190	22750	12260	17510	17284.39	0.00	0	-389	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	210	189.56	0.41	12	0.19	91.00	42198.00	30200	20230522	-42.88	17170	20240527	0.47	23550	-26.75	20240112	17170	0.47	20240527	29100	-40.72	20230607	17170	0.47	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20240529	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17240	-270	5	-1.54	23879590	1378	84.49	17510	17510	17200	22750	12260	17510	17329.17	0.00	0	-390	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	209	189.45	0.41	12	0.11	91.00	42198.00	30200	20230522	-42.91	17170	20240527	0.41	23550	-26.79	20240112	17170	0.41	20240527	29100	-40.76	20230607	17170	0.41	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20240529	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17200	-310	5	-1.77	23293430	1344	82.40	17510	17510	17200	22750	12260	17510	17331.42	0.00	0	-390	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	209	189.01	0.41	12	0.11	91.00	42198.00	30200	20230522	-43.05	17170	20240527	0.17	23550	-26.96	20240112	17170	0.17	20240527	29100	-40.89	20230607	17170	0.17	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20240529	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17420	-90	5	-0.51	11487980	659	40.40	17510	17510	17330	22750	12260	17510	17432.44	0.00	0	-390	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	212	191.43	0.41	12	0.05	91.00	42198.00	30200	20230522	-42.32	17170	20240527	1.46	23550	-26.03	20240112	17170	1.46	20240527	29100	-40.14	20230607	17170	1.46	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20240529	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17420	-90	5	-0.51	5026950	288	17.66	17510	17510	17330	22750	12260	17510	17454.69	0.00	0	-86	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	212	191.43	0.41	12	0.02	91.00	42198.00	30200	20230522	-42.32	17170	20240527	1.46	23550	-26.03	20240112	17170	1.46	20240527	29100	-40.14	20230607	17170	1.46	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20240529	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17330	-180	5	-1.03	5009530	287	17.60	17510	17510	17330	22750	12260	17510	17454.81	0.00	0	-86	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	211	190.44	0.41	12	0.02	91.00	42198.00	30200	20230522	-42.62	17170	20240527	0.93	23550	-26.41	20240112	17170	0.93	20240527	29100	-40.45	20230607	17170	0.93	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20240529	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17510	0	3	0.00	1751000	100	6.13	17510	17510	17510	22750	12260	17510	17510.00	0.00	0	0	17776	17642	17406	17272	17036	17695	17325	61	5240	5000	11900	10	1	1214878	213	192.42	0.41	12	0.01	91.00	42198.00	30200	20230522	-42.02	17170	20240527	1.98	23550	-25.65	20240112	17170	1.98	20240527	29100	-39.83	20230607	17170	1.98	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20240528	160125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17510	0	3	0.00	28326640	1630	54.68	17510	17540	17170	22750	12260	17510	17378.31	0.00	0	1	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	213	192.42	0.41	12	0.13	91.00	42198.00	30450	20230519	-42.50	17170	20240528	1.98	23550	-25.65	20240112	17170	1.98	20240528	29100	-39.83	20230607	17170	1.98	20240528	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20240528	150126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17330	-180	5	-1.03	23130480	1332	44.68	17510	17540	17170	22750	12260	17510	17365.23	0.00	0	1	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	211	190.44	0.41	12	0.11	91.00	42198.00	30450	20230519	-43.09	17170	20240528	0.93	23550	-26.41	20240112	17170	0.93	20240528	29100	-40.45	20230607	17170	0.93	20240528	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20240528	140126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17300	-210	5	-1.20	22732400	1309	43.91	17510	17540	17170	22750	12260	17510	17366.23	0.00	0	0	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	210	190.11	0.41	12	0.11	91.00	42198.00	30450	20230519	-43.19	17170	20240528	0.76	23550	-26.54	20240112	17170	0.76	20240528	29100	-40.55	20230607	17170	0.76	20240528	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20240528	130125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17330	-180	5	-1.03	16089170	925	31.03	17510	17540	17170	22750	12260	17510	17393.70	0.00	0	0	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	211	190.44	0.41	12	0.08	91.00	42198.00	30450	20230519	-43.09	17170	20240528	0.93	23550	-26.41	20240112	17170	0.93	20240528	29100	-40.45	20230607	17170	0.93	20240528	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20240528	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17330	-180	5	-1.03	15431830	887	29.76	17510	17540	17170	22750	12260	17510	17397.78	0.00	0	0	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	211	190.44	0.41	12	0.07	91.00	42198.00	30450	20230519	-43.09	17170	20240528	0.93	23550	-26.41	20240112	17170	0.93	20240528	29100	-40.45	20230607	17170	0.93	20240528	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20240528	110125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17360	-150	5	-0.86	15033540	864	28.98	17510	17540	17170	22750	12260	17510	17399.93	0.00	0	0	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	211	190.77	0.41	12	0.07	91.00	42198.00	30450	20230519	-42.99	17170	20240528	1.11	23550	-26.28	20240112	17170	1.11	20240528	29100	-40.34	20230607	17170	1.11	20240528	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20240528	100126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17330	-180	5	-1.03	14618440	840	28.18	17510	17540	17170	22750	12260	17510	17402.90	0.00	0	0	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	211	190.44	0.41	12	0.07	91.00	42198.00	30450	20230519	-43.09	17170	20240528	0.93	23550	-26.41	20240112	17170	0.93	20240528	29100	-40.45	20230607	17170	0.93	20240528	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20240528	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-10	5	-0.06	2223680	127	4.26	17510	17510	17500	22750	12260	17510	17509.29	0.00	0	0	17750	17630	17400	17280	17050	17515	17165	61	5240	5000	11900	10	1	1214878	213	192.31	0.41	12	0.01	91.00	42198.00	30450	20230519	-42.53	17170	20240527	1.92	23550	-25.69	20240112	17170	1.92	20240527	29100	-39.86	20230607	17170	1.92	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20240527	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17510	-10	5	-0.06	51468210	2980	89.60	17520	17520	17170	22750	12270	17520	17271.13	0.00	0	-35	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	213	192.42	0.41	12	0.25	91.00	42198.00	30900	20230518	-43.33	17170	20240527	1.98	23550	-25.65	20240112	17170	1.98	20240527	29100	-39.83	20230607	17170	1.98	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20240527	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17360	-160	5	-0.91	47434670	2747	82.59	17520	17520	17170	22750	12270	17520	17267.81	0.00	0	-35	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	211	190.77	0.41	12	0.23	91.00	42198.00	30900	20230518	-43.82	17170	20240527	1.11	23550	-26.28	20240112	17170	1.11	20240527	29100	-40.34	20230607	17170	1.11	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20240527	140125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17170	-350	5	-2.00	41740980	2416	72.64	17520	17520	17170	22750	12270	17520	17276.90	0.00	0	-27	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	209	188.68	0.41	12	0.20	91.00	42198.00	30900	20230518	-44.43	17170	20240527	0.00	23550	-27.09	20240112	17170	0.00	20240527	29100	-41.00	20230607	17170	0.00	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20240527	130125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17300	-220	5	-1.26	27524810	1589	47.78	17520	17520	17240	22750	12270	17520	17322.10	0.00	0	-23	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	210	190.11	0.41	12	0.13	91.00	42198.00	30900	20230518	-44.01	17240	20240527	0.35	23550	-26.54	20240112	17240	0.35	20240527	29100	-40.55	20230607	17240	0.35	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20240527	120125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17250	-270	5	-1.54	25437910	1468	44.14	17520	17520	17250	22750	12270	17520	17328.28	0.00	0	-21	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	210	189.56	0.41	12	0.12	91.00	42198.00	30900	20230518	-44.17	17250	20240527	0.00	23550	-26.75	20240112	17250	0.00	20240527	29100	-40.72	20230607	17250	0.00	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20240527	110125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17360	-160	5	-0.91	15944280	918	27.60	17520	17520	17260	22750	12270	17520	17368.50	0.00	0	-35	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	211	190.77	0.41	12	0.08	91.00	42198.00	30900	20230518	-43.82	17260	20240527	0.58	23550	-26.28	20240112	17260	0.58	20240527	29100	-40.34	20230607	17260	0.58	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20240527	100125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17310	-210	5	-1.20	12484640	718	21.59	17520	17520	17260	22750	12270	17520	17388.08	0.00	0	-35	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	210	190.22	0.41	12	0.06	91.00	42198.00	30900	20230518	-43.98	17260	20240527	0.29	23550	-26.50	20240112	17260	0.29	20240527	29100	-40.52	20230607	17260	0.29	20240527	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20240527	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17520	0	3	0.00	1787040	102	3.07	17520	17520	17520	22750	12270	17520	17520.00	0.00	0	0	17900	17710	17610	17420	17320	17660	17370	61	5230	5000	11910	10	1	1214878	213	192.53	0.42	12	0.01	91.00	42198.00	30900	20230518	-43.30	17510	20240524	0.06	23550	-25.61	20240112	17510	0.06	20240524	29100	-39.79	20230607	17510	0.06	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20240524	160122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17520	-280	5	-1.57	58558480	3326	263.55	17800	17800	17510	23100	12460	17800	17606.28	0.00	0	400	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	213	192.53	0.42	12	0.27	91.00	42198.00	30900	20230518	-43.30	17510	20240524	0.06	23550	-25.61	20240112	17510	0.06	20240524	30000	-41.60	20230524	17510	0.06	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20240524	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17630	-170	5	-0.96	43291580	2455	194.53	17800	17800	17600	23100	12460	17800	17634.04	0.00	0	5	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	214	193.74	0.42	12	0.20	91.00	42198.00	30900	20230518	-42.94	17600	20240524	0.17	23550	-25.14	20240112	17600	0.17	20240524	30000	-41.23	20230524	17600	0.17	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20240524	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17610	-190	5	-1.07	42991950	2438	193.19	17800	17800	17600	23100	12460	17800	17634.11	0.00	0	5	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	214	193.52	0.42	12	0.20	91.00	42198.00	30900	20230518	-43.01	17600	20240524	0.06	23550	-25.22	20240112	17600	0.06	20240524	30000	-41.30	20230524	17600	0.06	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20240524	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17620	-180	5	-1.01	18628490	1054	83.52	17800	17800	17620	23100	12460	17800	17674.09	0.00	0	26	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	214	193.63	0.42	12	0.09	91.00	42198.00	30900	20230518	-42.98	17620	20240524	0.00	23550	-25.18	20240112	17620	0.00	20240524	30000	-41.27	20230524	17620	0.00	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20240524	120123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17630	-170	5	-0.96	15681590	887	70.29	17800	17800	17620	23100	12460	17800	17679.36	0.00	0	26	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	214	193.74	0.42	12	0.07	91.00	42198.00	30900	20230518	-42.94	17620	20240524	0.06	23550	-25.14	20240112	17620	0.06	20240524	30000	-41.23	20230524	17620	0.06	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20240524	110122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17620	-180	5	-1.01	11027400	623	49.37	17800	17800	17620	23100	12460	17800	17700.48	0.00	0	-3	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	214	193.63	0.42	12	0.05	91.00	42198.00	30900	20230518	-42.98	17620	20240524	0.00	23550	-25.18	20240112	17620	0.00	20240524	30000	-41.27	20230524	17620	0.00	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20240524	100122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17750	-50	5	-0.28	5893480	332	26.31	17800	17800	17660	23100	12460	17800	17751.45	0.00	0	-19	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	216	195.05	0.42	12	0.03	91.00	42198.00	30900	20230518	-42.56	17660	20240524	0.51	23550	-24.63	20240112	17660	0.51	20240524	30000	-40.83	20230524	17660	0.51	20240524	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20240524	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17780	-20	5	-0.11	2918240	164	13.00	17800	17800	17780	23100	12460	17800	17794.15	0.00	0	-17	17920	17860	17760	17700	17600	17810	17650	61	5300	5000	12100	10	1	1214878	216	195.38	0.42	12	0.01	91.00	42198.00	30900	20230518	-42.46	17660	20240523	0.68	23550	-24.50	20240112	17660	0.68	20240523	30000	-40.73	20230524	17660	0.68	20240523	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20240523	160122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17800	-20	5	-0.11	21968480	1241	50.59	17820	17820	17660	23150	12480	17820	17702.00	0.00	0	-22	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	216	195.60	0.42	12	0.10	91.00	42198.00	30900	20230518	-42.39	17660	20240523	0.79	23550	-24.42	20240112	17660	0.79	20240523	30100	-40.86	20230523	17660	0.79	20240523	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20240523	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17720	-100	5	-0.56	21879480	1236	50.39	17820	17820	17660	23150	12480	17820	17701.84	0.00	0	-22	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	215	194.73	0.42	12	0.10	91.00	42198.00	30900	20230518	-42.65	17660	20240523	0.34	23550	-24.76	20240112	17660	0.34	20240523	30100	-41.13	20230523	17660	0.34	20240523	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20240523	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17670	-150	5	-0.84	21330450	1205	49.12	17820	17820	17660	23150	12480	17820	17701.62	0.00	0	-22	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	215	194.18	0.42	12	0.10	91.00	42198.00	30900	20230518	-42.82	17660	20240523	0.06	23550	-24.97	20240112	17660	0.06	20240523	30100	-41.30	20230523	17660	0.06	20240523	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20240523	130122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17720	-100	5	-0.56	20994720	1186	48.35	17820	17820	17660	23150	12480	17820	17702.12	0.00	0	-22	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	215	194.73	0.42	12	0.10	91.00	42198.00	30900	20230518	-42.65	17660	20240523	0.34	23550	-24.76	20240112	17660	0.34	20240523	30100	-41.13	20230523	17660	0.34	20240523	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20240523	120122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17690	-130	5	-0.73	18145310	1025	41.79	17820	17820	17660	23150	12480	17820	17702.74	0.00	0	-22	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	215	194.40	0.42	12	0.08	91.00	42198.00	30900	20230518	-42.75	17660	20240523	0.17	23550	-24.88	20240112	17660	0.17	20240523	30100	-41.23	20230523	17660	0.17	20240523	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20240523	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17700	-120	5	-0.67	8213630	463	18.87	17820	17820	17700	23150	12480	17820	17740.02	0.00	0	-22	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	215	194.51	0.42	12	0.04	91.00	42198.00	30900	20230518	-42.72	17690	20240522	0.06	23550	-24.84	20240112	17690	0.06	20240522	30100	-41.20	20230523	17690	0.06	20240522	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20240523	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17720	-100	5	-0.56	5131930	289	11.78	17820	17820	17710	23150	12480	17820	17757.54	0.00	0	-19	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	215	194.73	0.42	12	0.02	91.00	42198.00	30900	20230518	-42.65	17690	20240522	0.17	23550	-24.76	20240112	17690	0.17	20240522	30100	-41.13	20230523	17690	0.17	20240522	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20240523	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17820	0	3	0.00	1978020	111	4.53	17820	17820	17820	23150	12480	17820	17820.00	0.00	0	-16	18226	18022	17856	17652	17486	17940	17570	61	5330	5000	12110	10	1	1214878	216	195.82	0.42	12	0.01	91.00	42198.00	30900	20230518	-42.33	17690	20240522	0.73	23550	-24.33	20240112	17690	0.73	20240522	30100	-40.80	20230523	17690	0.73	20240522	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20240522	160122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17820	-70	5	-0.39	43618920	2453	158.77	18060	18060	17690	23250	12530	17890	17781.87	0.00	0	50	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	216	195.82	0.42	12	0.20	91.00	42198.00	30900	20230518	-42.33	17690	20240522	0.73	23550	-24.33	20240112	17690	0.73	20240522	30200	-40.99	20230522	17690	0.73	20240522	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20240522	150122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17820	-70	5	-0.39	42161580	2371	153.46	18060	18060	17690	23250	12530	17890	17782.19	0.00	0	64	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	216	195.82	0.42	12	0.20	91.00	42198.00	30900	20230518	-42.33	17690	20240522	0.73	23550	-24.33	20240112	17690	0.73	20240522	30200	-40.99	20230522	17690	0.73	20240522	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20240522	140122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17710	-180	5	-1.01	40528820	2279	147.51	18060	18060	17690	23250	12530	17890	17783.60	0.00	0	133	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	215	194.62	0.42	12	0.19	91.00	42198.00	30900	20230518	-42.69	17690	20240522	0.11	23550	-24.80	20240112	17690	0.11	20240522	30200	-41.36	20230522	17690	0.11	20240522	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20240522	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17750	-140	5	-0.78	31139070	1749	113.20	18060	18060	17750	23250	12530	17890	17803.93	0.00	0	118	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	216	195.05	0.42	12	0.14	91.00	42198.00	30900	20230518	-42.56	17710	20240417	0.23	23550	-24.63	20240112	17710	0.23	20240417	30200	-41.23	20230522	17710	0.23	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20240522	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17800	-90	5	-0.50	24645380	1384	89.58	18060	18060	17760	23250	12530	17890	17807.36	0.00	0	130	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	216	195.60	0.42	12	0.11	91.00	42198.00	30900	20230518	-42.39	17710	20240417	0.51	23550	-24.42	20240112	17710	0.51	20240417	30200	-41.06	20230522	17710	0.51	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20240522	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17780	-110	5	-0.61	24503040	1376	89.06	18060	18060	17760	23250	12530	17890	17807.44	0.00	0	130	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	216	195.38	0.42	12	0.11	91.00	42198.00	30900	20230518	-42.46	17710	20240417	0.40	23550	-24.50	20240112	17710	0.40	20240417	30200	-41.13	20230522	17710	0.40	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20240522	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17780	-110	5	-0.61	11725590	657	42.52	18060	18060	17760	23250	12530	17890	17847.17	0.00	0	81	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	216	195.38	0.42	12	0.05	91.00	42198.00	30900	20230518	-42.46	17710	20240417	0.40	23550	-24.50	20240112	17710	0.40	20240417	30200	-41.13	20230522	17710	0.40	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20240522	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18060	170	2	0.95	1318380	73	4.72	18060	18060	18060	23250	12530	17890	18060.00	0.00	0	0	18023	17956	17893	17826	17763	17925	17795	61	5360	5000	12160	10	1	1214878	219	198.46	0.43	12	0.01	91.00	42198.00	30900	20230518	-41.55	17710	20240417	1.98	23550	-23.31	20240112	17710	1.98	20240417	30200	-40.20	20230522	17710	1.98	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20240521	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	0	3	0.00	27627450	1545	97.17	17900	17960	17830	23250	12530	17890	17881.84	0.00	0	1	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.59	0.42	12	0.13	91.00	42198.00	30900	20230518	-42.10	17710	20240417	1.02	23550	-24.03	20240112	17710	1.02	20240417	30200	-40.76	20230522	17710	1.02	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20240521	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	0	3	0.00	27054970	1513	95.16	17900	17960	17830	23250	12530	17890	17881.67	0.00	0	1	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.59	0.42	12	0.12	91.00	42198.00	30900	20230518	-42.10	17710	20240417	1.02	23550	-24.03	20240112	17710	1.02	20240417	30200	-40.76	20230522	17710	1.02	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20240521	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	0	3	0.00	26911850	1505	94.65	17900	17960	17830	23250	12530	17890	17881.63	0.00	0	0	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.59	0.42	12	0.12	91.00	42198.00	30900	20230518	-42.10	17710	20240417	1.02	23550	-24.03	20240112	17710	1.02	20240417	30200	-40.76	20230522	17710	1.02	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20240521	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	0	3	0.00	26590230	1487	93.52	17900	17960	17830	23250	12530	17890	17881.80	0.00	0	0	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.59	0.42	12	0.12	91.00	42198.00	30900	20230518	-42.10	17710	20240417	1.02	23550	-24.03	20240112	17710	1.02	20240417	30200	-40.76	20230522	17710	1.02	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20240521	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17880	-10	5	-0.06	20955130	1172	73.71	17900	17960	17830	23250	12530	17890	17879.80	0.00	0	0	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.48	0.42	12	0.10	91.00	42198.00	30900	20230518	-42.14	17710	20240417	0.96	23550	-24.08	20240112	17710	0.96	20240417	30200	-40.79	20230522	17710	0.96	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20240521	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17880	-10	5	-0.06	19417810	1086	68.30	17900	17960	17830	23250	12530	17890	17880.12	0.00	0	0	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.48	0.42	12	0.09	91.00	42198.00	30900	20230518	-42.14	17710	20240417	0.96	23550	-24.08	20240112	17710	0.96	20240417	30200	-40.79	20230522	17710	0.96	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20240521	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	0	3	0.00	18435610	1031	64.84	17900	17960	17850	23250	12530	17890	17881.29	0.00	0	0	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.59	0.42	12	0.08	91.00	42198.00	30900	20230518	-42.10	17710	20240417	1.02	23550	-24.03	20240112	17710	1.02	20240417	30200	-40.76	20230522	17710	1.02	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20240521	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	0	3	0.00	11293040	631	39.69	17900	17960	17890	23250	12530	17890	17897.05	0.00	0	0	18196	18042	17956	17802	17716	18000	17760	61	5360	5000	12160	10	1	1214878	217	196.59	0.42	12	0.05	91.00	42198.00	30900	20230518	-42.10	17710	20240417	1.02	23550	-24.03	20240112	17710	1.02	20240417	30200	-40.76	20230522	17710	1.02	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20240517	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18030	-60	5	-0.33	70614540	3934	279.21	18090	18450	17860	23500	12670	18090	17949.56	0.00	0	-59	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	219	198.13	0.43	12	0.32	91.00	42198.00	30900	20230518	-41.65	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
75	20240517	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17950	-140	5	-0.77	67497080	3760	266.86	18090	18450	17860	23500	12670	18090	17951.35	0.00	0	-59	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	218	197.25	0.43	12	0.31	91.00	42198.00	30900	20230518	-41.91	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
76	20240517	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18050	-40	5	-0.22	61197300	3411	242.09	18090	18450	17860	23500	12670	18090	17941.16	0.00	0	-58	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	219	198.35	0.43	12	0.28	91.00	42198.00	30900	20230518	-41.59	17710	20240417	1.92	23550	-23.35	20240112	17710	1.92	20240417	30900	-41.59	20230518	17710	1.92	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20240517	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17860	-230	5	-1.27	60872630	3393	240.81	18090	18450	17860	23500	12670	18090	17940.65	0.00	0	-57	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	217	196.26	0.42	12	0.28	91.00	42198.00	30900	20230518	-42.20	17710	20240417	0.85	23550	-24.16	20240112	17710	0.85	20240417	30900	-42.20	20230518	17710	0.85	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20240517	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-180	5	-1.00	38973140	2168	153.87	18090	18450	17900	23500	12670	18090	17976.54	0.00	0	-37	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	218	196.81	0.42	12	0.18	91.00	42198.00	30900	20230518	-42.04	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
79	20240517	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	110	2	0.61	6125920	338	23.99	18090	18450	18090	23500	12670	18090	18124.02	0.00	0	-42	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	221	200.00	0.43	12	0.03	91.00	42198.00	30900	20230518	-41.10	17710	20240417	2.77	23550	-22.72	20240112	17710	2.77	20240417	30900	-41.10	20230518	17710	2.77	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20240517	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	110	2	0.61	6034920	333	23.63	18090	18450	18090	23500	12670	18090	18122.88	0.00	0	-42	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	221	200.00	0.43	12	0.03	91.00	42198.00	30900	20230518	-41.10	17710	20240417	2.77	23550	-22.72	20240112	17710	2.77	20240417	30900	-41.10	20230518	17710	2.77	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20240517	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18090	0	3	0.00	4866210	269	19.09	18090	18090	18090	23500	12670	18090	18090.00	0.00	0	-42	18823	18456	18153	17786	17483	18305	17635	61	5410	5000	12300	10	1	1214878	220	198.79	0.43	12	0.02	91.00	42198.00	30900	20230518	-41.46	17710	20240417	2.15	23550	-23.18	20240112	17710	2.15	20240417	30900	-41.46	20230518	17710	2.15	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20240516	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18090	-250	5	-1.36	25601210	1409	168.94	18340	18520	17850	23800	12840	18340	18169.77	0.00	0	3	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	220	198.79	0.43	12	0.12	91.00	42198.00	30900	20230518	-41.46	17710	20240417	2.15	23550	-23.18	20240112	17710	2.15	20240417	30900	-41.46	20230518	17710	2.15	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
83	20240516	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	-240	5	-1.31	22307210	1227	147.12	18340	18520	17850	23800	12840	18340	18180.29	0.00	0	17	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	220	198.90	0.43	12	0.10	91.00	42198.00	30900	20230518	-41.42	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
84	20240516	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18050	-290	5	-1.58	18755110	1031	123.62	18340	18520	17850	23800	12840	18340	18191.18	0.00	0	10	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	219	198.35	0.43	12	0.08	91.00	42198.00	30900	20230518	-41.59	17710	20240417	1.92	23550	-23.35	20240112	17710	1.92	20240417	30900	-41.59	20230518	17710	1.92	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20240516	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18220	-120	5	-0.65	17160670	943	113.07	18340	18520	17850	23800	12840	18340	18197.95	0.00	0	11	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	221	200.22	0.43	12	0.08	91.00	42198.00	30900	20230518	-41.04	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
86	20240516	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	-110	5	-0.60	17014890	935	112.11	18340	18520	17850	23800	12840	18340	18197.74	0.00	0	11	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	221	200.33	0.43	12	0.08	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20240516	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18250	-90	5	-0.49	16905450	929	111.39	18340	18520	17850	23800	12840	18340	18197.47	0.00	0	11	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	222	200.55	0.43	12	0.08	91.00	42198.00	30900	20230518	-40.94	17710	20240417	3.05	23550	-22.51	20240112	17710	3.05	20240417	30900	-40.94	20230518	17710	3.05	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20240516	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18260	-80	5	-0.44	13843520	761	91.25	18340	18520	17850	23800	12840	18340	18191.22	0.00	0	13	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	222	200.66	0.43	12	0.06	91.00	42198.00	30900	20230518	-40.91	17710	20240417	3.11	23550	-22.46	20240112	17710	3.11	20240417	30900	-40.91	20230518	17710	3.11	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20240516	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18340	0	3	0.00	4254880	232	27.82	18340	18340	18340	23800	12840	18340	18340.00	0.00	0	-6	18480	18410	18320	18250	18160	18445	18285	61	5460	5000	12470	10	1	1214878	223	201.54	0.43	12	0.02	91.00	42198.00	30900	20230518	-40.65	17710	20240417	3.56	23550	-22.12	20240112	17710	3.56	20240417	30900	-40.65	20230518	17710	3.56	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20240514	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18340	110	2	0.60	15211010	834	160.08	18230	18390	18230	23650	12770	18230	18238.62	0.00	0	-17	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	223	201.54	0.43	12	0.07	91.00	42198.00	30900	20230518	-40.65	17710	20240417	3.56	23550	-22.12	20240112	17710	3.56	20240417	30900	-40.65	20230518	17710	3.56	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20240514	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	0	3	0.00	14425250	791	151.82	18230	18390	18230	23650	12770	18230	18236.73	0.00	0	-16	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	221	200.33	0.43	12	0.07	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20240514	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18340	110	2	0.60	13367530	733	140.69	18230	18390	18230	23650	12770	18230	18236.74	0.00	0	-16	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	223	201.54	0.43	12	0.06	91.00	42198.00	30900	20230518	-40.65	17710	20240417	3.56	23550	-22.12	20240112	17710	3.56	20240417	30900	-40.65	20230518	17710	3.56	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20240514	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	0	3	0.00	12090370	663	127.26	18230	18390	18230	23650	12770	18230	18235.85	0.00	0	-16	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	221	200.33	0.43	12	0.05	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20240514	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18260	30	2	0.16	7878450	432	82.92	18230	18390	18230	23650	12770	18230	18237.15	0.00	0	-16	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	222	200.66	0.43	12	0.04	91.00	42198.00	30900	20230518	-40.91	17710	20240417	3.11	23550	-22.46	20240112	17710	3.11	20240417	30900	-40.91	20230518	17710	3.11	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20240514	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	40	2	0.22	7603350	417	80.04	18230	18390	18230	23650	12770	18230	18233.45	0.00	0	-16	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	222	200.77	0.43	12	0.03	91.00	42198.00	30900	20230518	-40.87	17710	20240417	3.16	23550	-22.42	20240112	17710	3.16	20240417	30900	-40.87	20230518	17710	3.16	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20240514	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18240	10	2	0.05	7438900	408	78.31	18230	18390	18230	23650	12770	18230	18232.60	0.00	0	-16	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	222	200.44	0.43	12	0.03	91.00	42198.00	30900	20230518	-40.97	17710	20240417	2.99	23550	-22.55	20240112	17710	2.99	20240417	30900	-40.97	20230518	17710	2.99	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20240514	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	0	3	0.00	2078220	114	21.88	18230	18230	18230	23650	12770	18230	18230.00	0.00	0	-16	18390	18310	18270	18190	18150	18290	18170	61	5420	5000	12390	10	1	1214878	221	200.33	0.43	12	0.01	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20240513	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	0	3	0.00	9527340	521	69.19	18240	18350	18230	23650	12770	18230	18286.64	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	221	200.33	0.43	12	0.04	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20240513	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18330	100	2	0.55	6636390	363	48.21	18240	18340	18240	23650	12770	18230	18282.07	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	223	201.43	0.43	12	0.03	91.00	42198.00	30900	20230518	-40.68	17710	20240417	3.50	23550	-22.17	20240112	17710	3.50	20240417	30900	-40.68	20230518	17710	3.50	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20240513	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18340	110	2	0.60	5830680	319	42.36	18240	18340	18240	23650	12770	18230	18277.99	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	223	201.54	0.43	12	0.03	91.00	42198.00	30900	20230518	-40.65	17710	20240417	3.56	23550	-22.12	20240112	17710	3.56	20240417	30900	-40.65	20230518	17710	3.56	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20240513	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	60	2	0.33	3467320	190	25.23	18240	18290	18240	23650	12770	18230	18249.05	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	222	200.99	0.43	12	0.02	91.00	42198.00	30900	20230518	-40.81	17710	20240417	3.27	23550	-22.34	20240112	17710	3.27	20240417	30900	-40.81	20230518	17710	3.27	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20240513	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18260	30	2	0.16	2280940	125	16.60	18240	18290	18240	23650	12770	18230	18247.52	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	222	200.66	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.91	17710	20240417	3.11	23550	-22.46	20240112	17710	3.11	20240417	30900	-40.91	20230518	17710	3.11	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20240513	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	50	2	0.27	2226160	122	16.20	18240	18290	18240	23650	12770	18230	18247.21	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	222	200.88	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.84	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	30900	-40.84	20230518	17710	3.22	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20240513	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	60	2	0.33	1933590	106	14.08	18240	18290	18240	23650	12770	18230	18241.42	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	222	200.99	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.81	17710	20240417	3.27	23550	-22.34	20240112	17710	3.27	20240417	30900	-40.81	20230518	17710	3.27	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20240513	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18240	10	2	0.05	1878720	103	13.68	18240	18240	18240	23650	12770	18230	18240.00	0.00	0	-15	18510	18370	18290	18150	18070	18440	18220	61	5420	5000	12390	10	1	1214878	222	200.44	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.97	17710	20240417	2.99	23550	-22.55	20240112	17710	2.99	20240417	30900	-40.97	20230518	17710	2.99	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20240510	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	20	2	0.11	13767680	753	82.12	18220	18430	18210	23650	12750	18210	18283.77	0.00	0	-60	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	221	200.33	0.43	12	0.06	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
107	20240510	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	70	2	0.38	12545880	686	74.81	18220	18430	18210	23650	12750	18210	18288.45	0.00	0	-3	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	222	200.88	0.43	12	0.06	91.00	42198.00	30900	20230518	-40.84	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	30900	-40.84	20230518	17710	3.22	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20240510	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18330	120	2	0.66	10824460	592	64.56	18220	18430	18210	23650	12750	18210	18284.56	0.00	0	1	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	223	201.43	0.43	12	0.05	91.00	42198.00	30900	20230518	-40.68	17710	20240417	3.50	23550	-22.17	20240112	17710	3.50	20240417	30900	-40.68	20230518	17710	3.50	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20240510	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18350	140	2	0.77	10054380	550	59.98	18220	18430	18210	23650	12750	18210	18280.69	0.00	0	1	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	223	201.65	0.43	12	0.05	91.00	42198.00	30900	20230518	-40.61	17710	20240417	3.61	23550	-22.08	20240112	17710	3.61	20240417	30900	-40.61	20230518	17710	3.61	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20240510	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18430	220	2	1.21	9540580	522	56.92	18220	18430	18210	23650	12750	18210	18276.97	0.00	0	1	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	224	202.53	0.44	12	0.04	91.00	42198.00	30900	20230518	-40.36	17710	20240417	4.07	23550	-21.74	20240112	17710	4.07	20240417	30900	-40.36	20230518	17710	4.07	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20240510	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	90	2	0.49	1863150	102	11.12	18220	18370	18220	23650	12750	18210	18266.18	0.00	0	-4	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	222	201.10	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.78	17710	20240417	3.33	23550	-22.29	20240112	17710	3.33	20240417	30900	-40.78	20230518	17710	3.33	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20240510	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18360	150	2	0.82	1004850	55	6.00	18220	18370	18220	23650	12750	18210	18270.00	0.00	0	-4	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	223	201.76	0.44	12	0.00	91.00	42198.00	30900	20230518	-40.58	17710	20240417	3.67	23550	-22.04	20240112	17710	3.67	20240417	30900	-40.58	20230518	17710	3.67	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20240510	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18220	10	2	0.05	546600	30	3.27	18220	18220	18220	23650	12750	18210	18220.00	0.00	0	-4	18436	18322	18256	18142	18076	18380	18200	61	5440	5000	12380	10	1	1214878	221	200.22	0.43	12	0.00	91.00	42198.00	30900	20230518	-41.04	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
114	20240509	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	20	2	0.11	16737320	917	72.43	18190	18370	18190	23600	12740	18190	18252.26	0.00	0	-8	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	221	200.11	0.43	12	0.08	91.00	42198.00	30900	20230518	-41.07	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
115	20240509	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	40	2	0.22	14222540	779	61.53	18190	18370	18190	23600	12740	18190	18257.43	0.00	0	-8	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	221	200.33	0.43	12	0.06	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20240509	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	110	2	0.60	13820000	757	59.79	18190	18370	18190	23600	12740	18190	18256.27	0.00	0	-8	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	222	201.10	0.43	12	0.06	91.00	42198.00	30900	20230518	-40.78	17710	20240417	3.33	23550	-22.29	20240112	17710	3.33	20240417	30900	-40.78	20230518	17710	3.33	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20240509	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	110	2	0.60	13820000	757	59.79	18190	18370	18190	23600	12740	18190	18256.27	0.00	0	-8	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	222	201.10	0.43	12	0.06	91.00	42198.00	30900	20230518	-40.78	17710	20240417	3.33	23550	-22.29	20240112	17710	3.33	20240417	30900	-40.78	20230518	17710	3.33	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20240509	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	110	2	0.60	13820000	757	59.79	18190	18370	18190	23600	12740	18190	18256.27	0.00	0	-8	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	222	201.10	0.43	12	0.06	91.00	42198.00	30900	20230518	-40.78	17710	20240417	3.33	23550	-22.29	20240112	17710	3.33	20240417	30900	-40.78	20230518	17710	3.33	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20240509	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	110	2	0.60	13637050	747	59.00	18190	18370	18190	23600	12740	18190	18255.76	0.00	0	-8	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	222	201.10	0.43	12	0.06	91.00	42198.00	30900	20230518	-40.78	17710	20240417	3.33	23550	-22.29	20240112	17710	3.33	20240417	30900	-40.78	20230518	17710	3.33	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20240509	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18350	160	2	0.88	5535810	303	23.93	18190	18370	18190	23600	12740	18190	18270.00	0.00	0	-8	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	223	201.65	0.43	12	0.02	91.00	42198.00	30900	20230518	-40.61	17710	20240417	3.61	23550	-22.08	20240112	17710	3.61	20240417	30900	-40.61	20230518	17710	3.61	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20240509	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18190	0	3	0.00	1218730	67	5.29	18190	18190	18190	23600	12740	18190	18190.00	0.00	0	-9	18516	18352	18216	18052	17916	18285	17985	61	5410	5000	12360	10	1	1214878	221	199.89	0.43	12	0.01	91.00	42198.00	30900	20230518	-41.13	17710	20240417	2.71	23550	-22.76	20240112	17710	2.71	20240417	30900	-41.13	20230518	17710	2.71	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20240508	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18190	-20	5	-0.11	23068650	1266	42.21	18210	18380	18080	23650	12750	18210	18221.68	0.00	0	1	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	221	199.89	0.43	12	0.10	91.00	42198.00	30900	20230518	-41.13	17710	20240417	2.71	23550	-22.76	20240112	17710	2.71	20240417	30900	-41.13	20230518	17710	2.71	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20240508	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	70	2	0.38	21957450	1205	40.18	18210	18380	18080	23650	12750	18210	18221.95	0.00	0	-3	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	222	200.88	0.43	12	0.10	91.00	42198.00	30900	20230518	-40.84	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	30900	-40.84	20230518	17710	3.22	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20240508	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	90	2	0.49	21133870	1160	38.68	18210	18300	18080	23650	12750	18210	18218.85	0.00	0	-3	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	222	201.10	0.43	12	0.10	91.00	42198.00	30900	20230518	-40.78	17710	20240417	3.33	23550	-22.29	20240112	17710	3.33	20240417	30900	-40.78	20230518	17710	3.33	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20240508	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	70	2	0.38	17919090	984	32.81	18210	18290	18080	23650	12750	18210	18210.46	0.00	0	-3	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	222	200.88	0.43	12	0.08	91.00	42198.00	30900	20230518	-40.84	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	30900	-40.84	20230518	17710	3.22	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20240508	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	70	2	0.38	16589630	911	30.38	18210	18290	18080	23650	12750	18210	18210.35	0.00	0	-3	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	222	200.88	0.43	12	0.07	91.00	42198.00	30900	20230518	-40.84	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	30900	-40.84	20230518	17710	3.22	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20240508	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	70	2	0.38	10188310	561	18.71	18210	18290	18080	23650	12750	18210	18160.98	0.00	0	-3	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	222	200.88	0.43	12	0.05	91.00	42198.00	30900	20230518	-40.84	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	30900	-40.84	20230518	17710	3.22	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20240508	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	70	2	0.38	1731490	95	3.17	18210	18290	18210	23650	12750	18210	18226.21	0.00	0	-3	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	222	200.88	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.84	17710	20240417	3.22	23550	-22.38	20240112	17710	3.22	20240417	30900	-40.84	20230518	17710	3.22	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20240508	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	0	3	0.00	1147230	63	2.10	18210	18210	18210	23650	12750	18210	18210.00	0.00	0	-3	18403	18306	18123	18026	17843	18215	17935	61	5440	5000	12380	10	1	1214878	221	200.11	0.43	12	0.01	91.00	42198.00	30900	20230518	-41.07	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
130	20240503	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18220	-20	5	-0.11	9104310	501	32.30	18240	18350	18060	23700	12770	18240	18172.28	0.00	0	-14	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	221	200.22	0.43	12	0.04	91.00	42198.00	30900	20230518	-41.04	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	1	N	00	N
131	20240503	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18220	-20	5	-0.11	8703470	479	30.88	18240	18350	18060	23700	12770	18240	18170.08	0.00	0	-15	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	221	200.22	0.43	12	0.04	91.00	42198.00	30900	20230518	-41.04	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	1	N	00	N
132	20240503	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18110	-130	5	-0.71	7064830	389	25.08	18240	18350	18060	23700	12770	18240	18161.52	0.00	0	-15	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	220	199.01	0.43	12	0.03	91.00	42198.00	30900	20230518	-41.39	17710	20240417	2.26	23550	-23.10	20240112	17710	2.26	20240417	30900	-41.39	20230518	17710	2.26	20240417	0.41	N	001770	5000	60 억		0	N	N	1	N	00	N
133	20240503	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18120	-120	5	-0.66	6629260	365	23.53	18240	18350	18060	23700	12770	18240	18162.36	0.00	0	-15	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	220	199.12	0.43	12	0.03	91.00	42198.00	30900	20230518	-41.36	17710	20240417	2.32	23550	-23.06	20240112	17710	2.32	20240417	30900	-41.36	20230518	17710	2.32	20240417	0.41	N	001770	5000	60 억		0	N	N	1	N	00	N
134	20240503	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18110	-130	5	-0.71	5360930	295	19.02	18240	18350	18060	23700	12770	18240	18172.64	0.00	0	-15	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	220	199.01	0.43	12	0.02	91.00	42198.00	30900	20230518	-41.39	17710	20240417	2.26	23550	-23.10	20240112	17710	2.26	20240417	30900	-41.39	20230518	17710	2.26	20240417	0.41	N	001770	5000	60 억		0	N	N	1	N	00	N
135	20240503	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18130	-110	5	-0.60	4182570	230	14.83	18240	18350	18060	23700	12770	18240	18185.09	0.00	0	-15	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	220	199.23	0.43	12	0.02	91.00	42198.00	30900	20230518	-41.33	17710	20240417	2.37	23550	-23.01	20240112	17710	2.37	20240417	30900	-41.33	20230518	17710	2.37	20240417	0.41	N	001770	5000	60 억		0	N	N	1	N	00	N
136	20240503	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18340	100	2	0.55	3291630	181	11.67	18240	18340	18060	23700	12770	18240	18185.80	0.00	0	-15	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	223	201.54	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.65	17710	20240417	3.56	23550	-22.12	20240112	17710	3.56	20240417	30900	-40.65	20230518	17710	3.56	20240417	0.41	N	001770	5000	60 억		0	N	N	1	N	00	N
137	20240503	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18240	0	3	0.00	1623360	89	5.74	18240	18240	18240	23700	12770	18240	18240.00	0.00	0	-9	18440	18340	18170	18070	17900	18255	17985	61	5460	5000	12400	10	1	1214878	222	200.44	0.43	12	0.01	91.00	42198.00	30900	20230518	-40.97	17710	20240417	2.99	23550	-22.55	20240112	17710	2.99	20240417	30900	-40.97	20230518	17710	2.99	20240417	0.41	N	001770	5000	60 억		0	N	N	1	N	00	N
138	20240502	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18240	30	2	0.16	28098340	1551	84.94	18270	18270	18000	23650	12750	18210	18116.27	0.00	0	-16	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	222	200.44	0.43	12	0.13	91.00	42198.00	30900	20230518	-40.97	17710	20240417	2.99	23550	-22.55	20240112	17710	2.99	20240417	30900	-40.97	20230518	17710	2.99	20240417	0.41	N	001770	5000	60 억		0	N	N	1	N	00	N
139	20240502	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18080	-130	5	-0.71	21602760	1191	65.22	18270	18270	18050	23650	12750	18210	18138.34	0.00	0	-16	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	220	198.68	0.43	12	0.10	91.00	42198.00	30900	20230518	-41.49	17710	20240417	2.09	23550	-23.23	20240112	17710	2.09	20240417	30900	-41.49	20230518	17710	2.09	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20240502	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	20	2	0.11	20174240	1112	60.90	18270	18270	18050	23650	12750	18210	18142.30	0.00	0	-17	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	221	200.33	0.43	12	0.09	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20240502	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18120	-90	5	-0.49	19627870	1082	59.26	18270	18270	18050	23650	12750	18210	18140.36	0.00	0	-15	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	220	199.12	0.43	12	0.09	91.00	42198.00	30900	20230518	-41.36	17710	20240417	2.32	23550	-23.06	20240112	17710	2.32	20240417	30900	-41.36	20230518	17710	2.32	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20240502	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	20	2	0.11	18700470	1031	56.46	18270	18270	18050	23650	12750	18210	18138.19	0.00	0	-15	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	221	200.33	0.43	12	0.08	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20240502	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	20	2	0.11	17298000	954	52.25	18270	18270	18050	23650	12750	18210	18132.08	0.00	0	-14	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	221	200.33	0.43	12	0.08	91.00	42198.00	30900	20230518	-41.00	17710	20240417	2.94	23550	-22.59	20240112	17710	2.94	20240417	30900	-41.00	20230518	17710	2.94	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20240502	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18260	50	2	0.27	16275680	898	49.18	18270	18270	18050	23650	12750	18210	18124.37	0.00	0	-14	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	222	200.66	0.43	12	0.07	91.00	42198.00	30900	20230518	-40.91	17710	20240417	3.11	23550	-22.46	20240112	17710	3.11	20240417	30900	-40.91	20230518	17710	3.11	20240417	0.41	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20240502	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	0	3	0.00	839220	46	2.52	18270	18270	18210	23650	12750	18210	18243.91	0.00	0	-23	19050	18630	18270	17850	17490	18840	18060	61	5440	5000	12380	10	1	1214878	221	200.11	0.43	12	0.00	91.00	42198.00	30900	20230518	-41.07	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