KissMeData/002220/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	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	15	2	0.63	5236990	2202	45.68	2365	2395	2365	3085	1665	2375	2378.28	0.39	0	487	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	638	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
3	20240531	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	15	2	0.63	4279605	1799	37.32	2365	2395	2365	3085	1665	2375	2378.88	0.39	0	487	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	638	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
4	20240531	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	0	3	0.00	2199325	925	19.19	2365	2395	2365	3085	1665	2375	2377.65	0.39	0	-27	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	634	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-41.57	2245	20231226	5.79	2890	-17.82	20240130	2330	1.93	20240124	4065	-41.57	20230626	2245	5.79	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
5	20240531	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	0	3	0.00	2199325	925	19.19	2365	2395	2365	3085	1665	2375	2377.65	0.39	0	-27	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	634	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-41.57	2245	20231226	5.79	2890	-17.82	20240130	2330	1.93	20240124	4065	-41.57	20230626	2245	5.79	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
6	20240531	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	5	2	0.21	1211200	509	10.56	2365	2395	2365	3085	1665	2375	2379.57	0.39	0	-27	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	635	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
7	20240531	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	5	2	0.21	937430	394	8.17	2365	2395	2365	3085	1665	2375	2379.26	0.39	0	-27	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	635	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
8	20240531	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	0	3	0.00	935050	393	8.15	2365	2395	2365	3085	1665	2375	2379.26	0.39	0	-27	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	634	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-41.57	2245	20231226	5.79	2890	-17.82	20240130	2330	1.93	20240124	4065	-41.57	20230626	2245	5.79	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
9	20240531	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2365	-10	5	-0.42	59125	25	0.52	2365	2365	2365	3085	1665	2375	2365.00	0.39	0	-3	2401	2387	2381	2367	2361	2385	2365	133	710	500	1520	5	1	26697460	631	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-41.82	2245	20231226	5.35	2890	-18.17	20240130	2330	1.50	20240124	4065	-41.82	20230626	2245	5.35	20231226	0.14	N	002220	500	133 억		104518	N	N	0	N	00	N
10	20240530	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	-5	5	-0.21	11465465	4820	68.65	2375	2395	2375	3090	1670	2380	2378.73	0.39	0	16	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	634	0.00	0.36	12	0.02	0.00	6521.00	4065	20230626	-41.57	2245	20231226	5.79	2890	-17.82	20240130	2330	1.93	20240124	4065	-41.57	20230626	2245	5.79	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
11	20240530	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	0	3	0.00	10565340	4441	63.25	2375	2395	2375	3090	1670	2380	2379.05	0.39	0	16	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	635	0.00	0.36	12	0.02	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
12	20240530	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	-5	5	-0.21	5539645	2325	33.11	2375	2395	2375	3090	1670	2380	2382.64	0.39	0	16	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	634	0.00	0.36	12	0.01	0.00	6521.00	4065	20230626	-41.57	2245	20231226	5.79	2890	-17.82	20240130	2330	1.93	20240124	4065	-41.57	20230626	2245	5.79	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
13	20240530	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	5	2	0.21	4150105	1740	24.78	2375	2395	2375	3090	1670	2380	2385.12	0.39	0	-2	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	637	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
14	20240530	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	4095170	1717	24.46	2375	2395	2375	3090	1670	2380	2385.07	0.39	0	-2	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	638	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
15	20240530	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	15	2	0.63	2548010	1071	15.25	2375	2395	2375	3090	1670	2380	2379.09	0.39	0	-2	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	639	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
16	20240530	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	729315	307	4.37	2375	2390	2375	3090	1670	2380	2375.62	0.39	0	0	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	638	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
17	20240530	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2375	-5	5	-0.21	679250	286	4.07	2375	2375	2375	3090	1670	2380	2375.00	0.39	0	0	2433	2406	2388	2361	2343	2397	2352	133	710	500	1520	5	1	26697460	634	0.00	0.36	12	0.00	0.00	6521.00	4065	20230626	-41.57	2245	20231226	5.79	2890	-17.82	20240130	2330	1.93	20240124	4065	-41.57	20230626	2245	5.79	20231226	0.14	N	002220	500	133 억		104520	N	N	0	N	00	N
18	20240529	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	-30	5	-1.24	16730570	7021	72.55	2415	2415	2370	3130	1690	2410	2382.93	0.39	0	-496	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	635	0.00	0.36	12	0.03	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
19	20240529	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-25	5	-1.04	11627825	4877	50.39	2415	2415	2370	3130	1690	2410	2384.22	0.39	0	-373	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	637	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
20	20240529	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	-30	5	-1.24	11009210	4617	47.71	2415	2415	2370	3130	1690	2410	2384.49	0.39	0	-514	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	635	0.00	0.36	12	0.02	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
21	20240529	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	-30	5	-1.24	10764340	4514	46.64	2415	2415	2370	3130	1690	2410	2384.66	0.39	0	-514	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	635	0.00	0.36	12	0.02	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
22	20240529	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-10	5	-0.41	6501400	2719	28.09	2415	2415	2370	3130	1690	2410	2391.10	0.39	0	-514	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	641	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
23	20240529	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-5	5	-0.21	2756105	1146	11.84	2415	2415	2400	3130	1690	2410	2404.98	0.39	0	-450	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	642	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
24	20240529	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-10	5	-0.41	1337620	555	5.73	2415	2415	2400	3130	1690	2410	2410.13	0.39	0	-449	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	641	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
25	20240529	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	0	3	0.00	74760	31	0.32	2415	2415	2410	3130	1690	2410	2411.61	0.39	0	-21	2430	2420	2405	2395	2380	2425	2400	133	720	500	1540	5	1	26697460	643	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.14	N	002220	500	133 억		105034	N	N	0	N	00	N
26	20240528	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	23227410	9678	91.36	2400	2415	2390	3125	1685	2405	2400.02	0.39	0	-88	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
27	20240528	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-15	5	-0.62	22127795	9221	87.05	2400	2415	2390	3125	1685	2405	2399.72	0.39	0	327	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	638	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
28	20240528	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-15	5	-0.62	19896105	8288	78.24	2400	2415	2390	3125	1685	2405	2400.59	0.39	0	342	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	638	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
29	20240528	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	15946005	6637	62.65	2400	2415	2390	3125	1685	2405	2402.59	0.39	0	-24	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
30	20240528	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	14882490	6195	58.48	2400	2415	2390	3125	1685	2405	2402.34	0.39	0	-3	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
31	20240528	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	12341180	5137	48.49	2400	2415	2390	3125	1685	2405	2402.41	0.39	0	-2	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
32	20240528	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	10206800	4250	40.12	2400	2405	2390	3125	1685	2405	2401.60	0.39	0	0	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
33	20240528	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	480000	200	1.89	2400	2400	2400	3125	1685	2405	2400.00	0.39	0	0	2448	2426	2408	2386	2368	2437	2397	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.14	N	002220	500	133 억		105140	N	N	0	N	00	N
34	20240527	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	25468600	10591	49.37	2400	2430	2390	3125	1685	2405	2404.74	0.39	0	105	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
35	20240527	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-10	5	-0.42	23177630	9637	44.92	2400	2430	2390	3125	1685	2405	2405.07	0.39	0	92	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	639	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
36	20240527	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	20934165	8703	40.57	2400	2430	2390	3125	1685	2405	2405.40	0.39	0	93	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
37	20240527	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-15	5	-0.62	20244335	8415	39.23	2400	2430	2390	3125	1685	2405	2405.74	0.39	0	95	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	638	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
38	20240527	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	19173800	7968	37.14	2400	2430	2395	3125	1685	2405	2406.35	0.39	0	95	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
39	20240527	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	-5	5	-0.21	18525830	7698	35.88	2400	2430	2395	3125	1685	2405	2406.58	0.39	0	95	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	641	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
40	20240527	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	15	2	0.62	9034880	3751	17.48	2400	2430	2400	3125	1685	2405	2408.66	0.39	0	97	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	646	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
41	20240527	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	1421255	592	2.76	2400	2405	2400	3125	1685	2405	2400.77	0.39	0	91	2475	2440	2410	2375	2345	2425	2360	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억		105035	N	N	0	N	00	N
42	20240524	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	-65	5	-2.63	51479360	21352	183.44	2425	2445	2380	3210	1730	2470	2411.00	0.39	0	125	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	642	0.00	0.37	12	0.08	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
43	20240524	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-25	5	-1.01	17955700	7418	63.73	2425	2445	2380	3210	1730	2470	2420.56	0.39	0	126	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	653	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
44	20240524	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-25	5	-1.01	17931280	7408	63.64	2425	2445	2380	3210	1730	2470	2420.53	0.39	0	126	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	653	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
45	20240524	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	17692550	7310	62.80	2425	2445	2380	3210	1730	2470	2420.32	0.39	0	126	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	650	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
46	20240524	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	12547270	5197	44.65	2425	2445	2380	3210	1730	2470	2414.33	0.39	0	229	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	650	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
47	20240524	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-30	5	-1.21	11631840	4821	41.42	2425	2445	2380	3210	1730	2470	2412.74	0.39	0	229	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	651	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
48	20240524	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	10113355	4198	36.07	2425	2445	2380	3210	1730	2470	2409.09	0.39	0	230	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	650	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
49	20240524	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-25	5	-1.01	199585	82	0.70	2425	2445	2425	3210	1730	2470	2433.96	0.39	0	-6	2533	2501	2458	2426	2383	2517	2442	133	740	500	1580	5	1	26697460	653	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		104928	N	N	0	N	00	N
50	20240523	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	45	2	1.86	28612670	11635	80.25	2430	2490	2415	3150	1700	2425	2459.19	0.39	0	-70	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	659	0.00	0.38	12	0.04	0.00	6521.00	4065	20230626	-39.24	2245	20231226	10.02	2890	-14.53	20240130	2330	6.01	20240124	4065	-39.24	20230626	2245	10.02	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
51	20240523	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	20	2	0.82	27379090	11133	76.79	2430	2490	2415	3150	1700	2425	2459.27	0.39	0	-78	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	653	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
52	20240523	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	50	2	2.06	25482710	10359	71.45	2430	2490	2415	3150	1700	2425	2459.96	0.39	0	-78	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	661	0.00	0.38	12	0.04	0.00	6521.00	4065	20230626	-39.11	2245	20231226	10.24	2890	-14.36	20240130	2330	6.22	20240124	4065	-39.11	20230626	2245	10.24	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
53	20240523	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	50	2	2.06	25165465	10230	70.56	2430	2490	2415	3150	1700	2425	2459.97	0.39	0	-85	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	661	0.00	0.38	12	0.04	0.00	6521.00	4065	20230626	-39.11	2245	20231226	10.24	2890	-14.36	20240130	2330	6.22	20240124	4065	-39.11	20230626	2245	10.24	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
54	20240523	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	55	2	2.27	20571795	8376	57.77	2430	2490	2415	3150	1700	2425	2456.04	0.39	0	-69	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	662	0.00	0.38	12	0.03	0.00	6521.00	4065	20230626	-38.99	2245	20231226	10.47	2890	-14.19	20240130	2330	6.44	20240124	4065	-38.99	20230626	2245	10.47	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
55	20240523	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	50	2	2.06	18115745	7386	50.94	2430	2490	2415	3150	1700	2425	2452.71	0.39	0	-69	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	661	0.00	0.38	12	0.03	0.00	6521.00	4065	20230626	-39.11	2245	20231226	10.24	2890	-14.36	20240130	2330	6.22	20240124	4065	-39.11	20230626	2245	10.24	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
56	20240523	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	0	3	0.00	4940890	2031	14.01	2430	2435	2415	3150	1700	2425	2432.74	0.39	0	-32	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	647	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
57	20240523	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	10	2	0.41	150810	62	0.43	2430	2435	2430	3150	1700	2425	2432.42	0.39	0	-32	2495	2460	2435	2400	2375	2447	2387	133	725	500	1550	5	1	26697460	650	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		104970	N	N	0	N	00	N
58	20240522	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	-45	5	-1.82	34841145	14297	231.01	2470	2470	2410	3210	1730	2470	2436.95	0.39	0	-219	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	647	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
59	20240522	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	-5	5	-0.20	32599495	13375	216.11	2470	2470	2410	3210	1730	2470	2437.35	0.39	0	-214	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	658	0.00	0.38	12	0.05	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
60	20240522	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-25	5	-1.01	31301165	12846	207.56	2470	2470	2410	3210	1730	2470	2436.65	0.39	0	-212	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	653	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
61	20240522	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	0	3	0.00	30949640	12703	205.25	2470	2470	2410	3210	1730	2470	2436.40	0.39	0	-220	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	659	0.00	0.38	12	0.05	0.00	6521.00	4065	20230626	-39.24	2245	20231226	10.02	2890	-14.53	20240130	2330	6.01	20240124	4065	-39.24	20230626	2245	10.02	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
62	20240522	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	28942760	11884	192.02	2470	2470	2410	3210	1730	2470	2435.44	0.39	0	-220	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	650	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
63	20240522	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	18192565	7485	120.94	2470	2470	2410	3210	1730	2470	2430.54	0.39	0	-238	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	650	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
64	20240522	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	17750280	7303	118.00	2470	2470	2410	3210	1730	2470	2430.55	0.39	0	-242	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	650	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
65	20240522	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-20	5	-0.81	1227470	501	8.10	2470	2470	2450	3210	1730	2470	2450.04	0.39	0	-500	2523	2496	2463	2436	2403	2510	2450	133	740	500	1580	5	1	26697460	654	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.17	N	002220	500	133 억		105243	N	N	4	N	00	N
66	20240521	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	5	2	0.20	15248330	6189	99.79	2430	2490	2430	3200	1730	2465	2463.78	0.39	0	9	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	659	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.24	2245	20231226	10.02	2890	-14.53	20240130	2330	6.01	20240124	4065	-39.24	20230626	2245	10.02	20231226	0.18	N	002220	500	133 억		105252	N	N	4	N	00	N
67	20240521	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	5	2	0.20	11884190	4827	77.83	2430	2490	2430	3200	1730	2465	2462.02	0.39	0	316	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	659	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.24	2245	20231226	10.02	2890	-14.53	20240130	2330	6.01	20240124	4065	-39.24	20230626	2245	10.02	20231226	0.18	N	002220	500	133 억		105252	N	N	6	N	00	N
68	20240521	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	20	2	0.81	10983315	4460	71.91	2430	2490	2430	3200	1730	2465	2462.63	0.39	0	34	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	663	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-38.87	2245	20231226	10.69	2890	-14.01	20240130	2330	6.65	20240124	4065	-38.87	20230626	2245	10.69	20231226	0.18	N	002220	500	133 억		105252	N	N	6	N	00	N
69	20240521	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-20	5	-0.81	9301600	3780	60.95	2430	2480	2430	3200	1730	2465	2460.74	0.39	0	36	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	653	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.18	N	002220	500	133 억		105252	N	N	6	N	00	N
70	20240521	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	0	3	0.00	8289820	3368	54.31	2430	2480	2430	3200	1730	2465	2461.35	0.39	0	-2	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	658	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.18	N	002220	500	133 억		105252	N	N	6	N	00	N
71	20240521	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	0	3	0.00	2120055	865	13.95	2430	2480	2430	3200	1730	2465	2450.93	0.39	0	-2	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	658	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.18	N	002220	500	133 억		105252	N	N	6	N	00	N
72	20240521	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	5	2	0.20	1282710	524	8.45	2430	2480	2430	3200	1730	2465	2447.92	0.39	0	0	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	659	0.00	0.38	12	0.00	0.00	6521.00	4065	20230626	-39.24	2245	20231226	10.02	2890	-14.53	20240130	2330	6.01	20240124	4065	-39.24	20230626	2245	10.02	20231226	0.18	N	002220	500	133 억		105252	N	N	6	N	00	N
73	20240521	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-35	5	-1.42	486000	200	3.22	2430	2430	2430	3200	1730	2465	2430.00	0.39	0	0	2501	2482	2451	2432	2401	2492	2442	133	735	500	1570	5	1	26697460	649	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.18	N	002220	500	133 억		105252	N	N	6	N	00	N
74	20240517	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-35	5	-1.42	35149325	14296	228.44	2475	2480	2425	3200	1730	2465	2458.70	0.40	0	-1127	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	649	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
75	20240517	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	5	2	0.20	33012475	13426	214.54	2475	2475	2425	3200	1730	2465	2458.85	0.40	0	-1067	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	659	0.00	0.38	12	0.05	0.00	6521.00	4065	20230626	-39.24	2245	20231226	10.02	2890	-14.53	20240130	2330	6.01	20240124	4065	-39.24	20230626	2245	10.02	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
76	20240517	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	5	2	0.20	24048390	9803	156.65	2475	2475	2425	3200	1730	2465	2453.17	0.40	0	-1022	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	659	0.00	0.38	12	0.04	0.00	6521.00	4065	20230626	-39.24	2245	20231226	10.02	2890	-14.53	20240130	2330	6.01	20240124	4065	-39.24	20230626	2245	10.02	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
77	20240517	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-15	5	-0.61	21897655	8928	142.67	2475	2475	2425	3200	1730	2465	2452.69	0.40	0	-976	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	654	0.00	0.38	12	0.03	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
78	20240517	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-15	5	-0.61	20432555	8330	133.11	2475	2475	2425	3200	1730	2465	2452.89	0.40	0	-976	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	654	0.00	0.38	12	0.03	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
79	20240517	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-25	5	-1.01	15154090	6156	98.37	2475	2475	2435	3200	1730	2465	2461.68	0.40	0	-1642	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	651	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
80	20240517	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-15	5	-0.61	10577250	4281	68.41	2475	2475	2450	3200	1730	2465	2470.74	0.40	0	-1622	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	654	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
81	20240517	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	10	2	0.41	7425000	3000	47.94	2475	2475	2475	3200	1730	2465	2475.00	0.40	0	-1529	2511	2487	2456	2432	2401	2500	2445	133	735	500	1570	5	1	26697460	661	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.11	2245	20231226	10.24	2890	-14.36	20240130	2330	6.22	20240124	4065	-39.11	20230626	2245	10.24	20231226	0.18	N	002220	500	133 억		106584	N	N	10	N	00	N
82	20240516	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	15	2	0.61	15080340	6157	24.99	2450	2480	2425	3185	1715	2450	2449.27	0.40	0	-174	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	658	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.19	N	002220	500	133 억		106758	N	N	10	N	00	N
83	20240516	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	15	2	0.61	13717210	5604	22.75	2450	2480	2425	3185	1715	2450	2447.75	0.40	0	-174	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	658	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.19	N	002220	500	133 억		106758	N	N	6	N	00	N
84	20240516	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	5	2	0.20	12460430	5093	20.67	2450	2480	2425	3185	1715	2450	2446.58	0.40	0	-174	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	655	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.19	N	002220	500	133 억		106758	N	N	6	N	00	N
85	20240516	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	15	2	0.61	9897910	4055	16.46	2450	2480	2425	3185	1715	2450	2440.91	0.40	0	-144	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	658	0.00	0.38	12	0.02	0.00	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.19	N	002220	500	133 억		106758	N	N	6	N	00	N
86	20240516	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-10	5	-0.41	8675305	3555	14.43	2450	2480	2425	3185	1715	2450	2440.31	0.40	0	-144	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	651	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.19	N	002220	500	133 억		106758	N	N	6	N	00	N
87	20240516	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-5	5	-0.20	7659015	3141	12.75	2450	2480	2425	3185	1715	2450	2438.40	0.40	0	-144	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	653	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.19	N	002220	500	133 억		106758	N	N	6	N	00	N
88	20240516	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-20	5	-0.82	3997520	1634	6.63	2450	2480	2430	3185	1715	2450	2446.46	0.40	0	-71	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	649	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.19	N	002220	500	133 억		106758	N	N	6	N	00	N
89	20240516	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-20	5	-0.82	772135	317	1.29	2450	2455	2430	3185	1715	2450	2435.76	0.40	0	-1	2516	2482	2456	2422	2396	2480	2420	133	735	500	1560	5	1	26697460	649	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.19	N	002220	500	133 억		106758	N	N	6	N	00	N
90	20240514	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	50	2	2.08	59293975	24204	234.22	2450	2490	2430	3120	1680	2400	2449.76	0.40	0	484	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	654	0.00	0.38	12	0.09	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.17	N	002220	500	133 억		106256	N	N	6	N	00	N
91	20240514	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	50	2	2.08	57471535	23459	227.01	2450	2490	2430	3120	1680	2400	2449.87	0.40	0	502	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	654	0.00	0.38	12	0.09	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.17	N	002220	500	133 억		106256	N	N	0	N	00	N
92	20240514	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	45	2	1.88	54586115	22276	215.56	2450	2490	2430	3120	1680	2400	2450.45	0.40	0	502	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	653	0.00	0.37	12	0.08	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		106256	N	N	0	N	00	N
93	20240514	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	35	2	1.46	53042110	21641	209.42	2450	2490	2430	3120	1680	2400	2451.00	0.40	0	502	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	650	0.00	0.37	12	0.08	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		106256	N	N	0	N	00	N
94	20240514	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	35	2	1.46	52601110	21460	207.66	2450	2490	2430	3120	1680	2400	2451.12	0.40	0	502	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	650	0.00	0.37	12	0.08	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.17	N	002220	500	133 억		106256	N	N	0	N	00	N
95	20240514	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	45	2	1.88	51636650	21065	203.84	2450	2490	2430	3120	1680	2400	2451.30	0.40	0	502	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	653	0.00	0.37	12	0.08	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		106256	N	N	0	N	00	N
96	20240514	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	45	2	1.88	39466250	16067	155.48	2450	2490	2430	3120	1680	2400	2456.35	0.40	0	502	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	653	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.17	N	002220	500	133 억		106256	N	N	0	N	00	N
97	20240514	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	50	2	2.08	7357605	2998	29.01	2450	2470	2435	3120	1680	2400	2454.17	0.40	0	-242	2443	2421	2398	2376	2353	2432	2387	133	720	500	1530	5	1	26697460	654	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.17	N	002220	500	133 억		106256	N	N	0	N	00	N
98	20240513	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	10	2	0.42	21046780	8785	71.00	2390	2420	2375	3105	1675	2390	2395.71	0.40	0	1	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	641	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
99	20240513	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2400	10	2	0.42	18596380	7764	62.74	2390	2420	2375	3105	1675	2390	2395.21	0.40	0	1	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	641	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
100	20240513	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	20	2	0.84	18097545	7557	61.07	2390	2420	2375	3105	1675	2390	2394.81	0.40	0	1	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	643	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
101	20240513	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	15	2	0.63	17374545	7257	58.65	2390	2420	2375	3105	1675	2390	2394.18	0.40	0	1	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	642	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
102	20240513	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	15	2	0.63	17350495	7247	58.57	2390	2420	2375	3105	1675	2390	2394.16	0.40	0	1	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	642	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
103	20240513	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	0	3	0.00	14938290	6244	50.46	2390	2420	2375	3105	1675	2390	2392.42	0.40	0	1	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	638	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
104	20240513	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2415	25	2	1.05	13548775	5663	45.77	2390	2420	2375	3105	1675	2390	2392.51	0.40	0	3	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	645	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
105	20240513	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	0	3	0.00	19120	8	0.06	2390	2390	2390	3105	1675	2390	2390.00	0.40	0	5	2413	2401	2388	2376	2363	2395	2370	133	715	500	1520	5	1	26697460	638	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.26	N	002220	500	133 억		106261	N	N	0	N	00	N
106	20240510	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	29514580	12374	5.47	2395	2400	2375	3110	1680	2395	2385.21	0.40	0	-638	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
107	20240510	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	-15	5	-0.63	26317325	11034	4.88	2395	2400	2375	3110	1680	2395	2385.11	0.40	0	-83	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	635	0.00	0.36	12	0.04	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
108	20240510	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	18399725	7709	3.41	2395	2400	2375	3110	1680	2395	2386.78	0.40	0	-30	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
109	20240510	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	16817545	7047	3.12	2395	2400	2375	3110	1680	2395	2386.48	0.40	0	-30	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
110	20240510	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	15113475	6334	2.80	2395	2400	2375	3110	1680	2395	2386.09	0.40	0	-30	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
111	20240510	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	12238305	5131	2.27	2395	2400	2375	3110	1680	2395	2385.17	0.40	0	-30	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
112	20240510	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	0	3	0.00	7246810	3037	1.34	2395	2400	2375	3110	1680	2395	2386.17	0.40	0	-28	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	639	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
113	20240510	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-10	5	-0.42	404665	169	0.07	2395	2395	2385	3110	1680	2395	2394.47	0.40	0	-22	2628	2511	2443	2326	2258	2477	2292	133	715	500	1530	5	1	26697460	637	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.23	N	002220	500	133 억		106291	N	N	0	N	00	N
114	20240509	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	-30	5	-1.24	542705150	222854	1081.50	2490	2560	2375	3150	1700	2425	2435.43	0.38	0	5529	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	639	0.00	0.37	12	0.83	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
115	20240509	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	0	3	0.00	452434335	185141	898.48	2490	2560	2415	3150	1700	2425	2443.73	0.38	0	3826	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	647	0.00	0.37	12	0.69	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
116	20240509	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	5	2	0.21	450989480	184544	895.58	2490	2560	2420	3150	1700	2425	2443.80	0.38	0	3963	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	649	0.00	0.37	12	0.69	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
117	20240509	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	5	2	0.21	438218500	179270	869.99	2490	2560	2420	3150	1700	2425	2444.46	0.38	0	4158	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	649	0.00	0.37	12	0.67	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
118	20240509	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	10	2	0.41	430964870	176289	855.52	2490	2560	2420	3150	1700	2425	2444.65	0.38	0	4170	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	650	0.00	0.37	12	0.66	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
119	20240509	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	20	2	0.82	423884510	173384	841.42	2490	2560	2420	3150	1700	2425	2444.77	0.38	0	4098	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	653	0.00	0.37	12	0.65	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
120	20240509	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	55	2	2.27	90436465	36103	175.21	2490	2560	2440	3150	1700	2425	2504.96	0.38	0	522	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	662	0.00	0.38	12	0.14	0.00	6521.00	4065	20230626	-38.99	2245	20231226	10.47	2890	-14.19	20240130	2330	6.44	20240124	4065	-38.99	20230626	2245	10.47	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
121	20240509	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	65	2	2.68	3683670	1480	7.18	2490	2490	2485	3150	1700	2425	2488.97	0.38	0	-182	2478	2451	2418	2391	2358	2465	2405	133	725	500	1550	5	1	26697460	665	0.00	0.38	12	0.01	0.00	6521.00	4065	20230626	-38.75	2245	20231226	10.91	2890	-13.84	20240130	2330	6.87	20240124	4065	-38.75	20230626	2245	10.91	20231226	0.25	N	002220	500	133 억		100780	N	N	0	N	00	N
122	20240508	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	20	2	0.83	49657130	20606	58.95	2405	2445	2385	3125	1685	2405	2409.84	0.38	0	466	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	647	0.00	0.37	12	0.08	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
123	20240508	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2425	20	2	0.83	48053120	19947	57.06	2405	2445	2385	3125	1685	2405	2409.04	0.38	0	455	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	647	0.00	0.37	12	0.07	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
124	20240508	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	30	2	1.25	47870805	19872	56.85	2405	2445	2385	3125	1685	2405	2408.96	0.38	0	467	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	650	0.00	0.37	12	0.07	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
125	20240508	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	5	2	0.21	45402985	18856	53.94	2405	2445	2385	3125	1685	2405	2407.88	0.38	0	809	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	643	0.00	0.37	12	0.07	0.00	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
126	20240508	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	15	2	0.62	41907160	17417	49.82	2405	2425	2385	3125	1685	2405	2406.11	0.38	0	813	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	646	0.00	0.37	12	0.07	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
127	20240508	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	16748610	6975	19.95	2405	2410	2385	3125	1685	2405	2401.23	0.38	0	-123	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
128	20240508	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	16010275	6668	19.07	2405	2410	2385	3125	1685	2405	2401.06	0.38	0	-123	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
129	20240508	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2405	0	3	0.00	2530060	1052	3.01	2405	2405	2405	3125	1685	2405	2405.00	0.38	0	-36	2438	2421	2393	2376	2348	2430	2385	133	720	500	1530	5	1	26697460	642	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.26	N	002220	500	133 억		100313	N	N	0	N	00	N
130	20240503	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	26808320	11248	71.82	2400	2410	2380	3110	1680	2395	2383.38	0.38	0	-2470	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
131	20240503	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-10	5	-0.42	19657790	8244	52.64	2400	2410	2380	3110	1680	2395	2384.50	0.38	0	-2247	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	637	0.00	0.37	12	0.03	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
132	20240503	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-10	5	-0.42	15770055	6615	42.24	2400	2410	2380	3110	1680	2395	2383.98	0.38	0	-1978	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	637	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
133	20240503	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2380	-15	5	-0.63	11713810	4912	31.36	2400	2410	2380	3110	1680	2395	2384.73	0.38	0	-1092	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	635	0.00	0.36	12	0.02	0.00	6521.00	4065	20230626	-41.45	2245	20231226	6.01	2890	-17.65	20240130	2330	2.15	20240124	4065	-41.45	20230626	2245	6.01	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
134	20240503	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	-10	5	-0.42	4410590	1845	11.78	2400	2410	2385	3110	1680	2395	2390.56	0.38	0	-549	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	637	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
135	20240503	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	2350790	982	6.27	2400	2410	2390	3110	1680	2395	2393.88	0.38	0	-294	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
136	20240503	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	-5	5	-0.21	1924790	804	5.13	2400	2410	2390	3110	1680	2395	2394.02	0.38	0	-232	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	638	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
137	20240503	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	0.38	0	0	2408	2401	2393	2386	2378	2402	2387	133	715	500	1530	5	1	26697460	639	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.24	N	002220	500	133 억		100372	N	N	33	N	00	N
138	20240502	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	15	2	0.63	37391145	15652	143.48	2395	2400	2385	3090	1670	2380	2388.91	0.38	0	-6553	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	639	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.24	N	002220	500	133 억		100331	N	N	33	N	00	N
139	20240502	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	15	2	0.63	36278565	15187	139.22	2395	2400	2385	3090	1670	2380	2388.79	0.38	0	-6333	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	639	0.00	0.37	12	0.06	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.24	N	002220	500	133 억		100331	N	N	0	N	00	N
140	20240502	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	5	2	0.21	31426110	13155	120.59	2395	2400	2385	3090	1670	2380	2388.91	0.38	0	-5301	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	637	0.00	0.37	12	0.05	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.24	N	002220	500	133 억		100331	N	N	0	N	00	N
141	20240502	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	5	2	0.21	28307635	11848	108.61	2395	2400	2385	3090	1670	2380	2389.23	0.38	0	-4244	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	637	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.24	N	002220	500	133 억		100331	N	N	0	N	00	N
142	20240502	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2385	5	2	0.21	25225820	10556	96.76	2395	2400	2385	3090	1670	2380	2389.71	0.38	0	-3186	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	637	0.00	0.37	12	0.04	0.00	6521.00	4065	20230626	-41.33	2245	20231226	6.24	2890	-17.47	20240130	2330	2.36	20240124	4065	-41.33	20230626	2245	6.24	20231226	0.24	N	002220	500	133 억		100331	N	N	0	N	00	N
143	20240502	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	13432250	5619	51.51	2395	2400	2385	3090	1670	2380	2390.51	0.38	0	-2146	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	638	0.00	0.37	12	0.02	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.24	N	002220	500	133 억		100331	N	N	0	N	00	N
144	20240502	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2390	10	2	0.42	5083255	2126	19.49	2395	2400	2385	3090	1670	2380	2390.99	0.38	0	-1091	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	638	0.00	0.37	12	0.01	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.24	N	002220	500	133 억		100331	N	N	0	N	00	N
145	20240502	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2395	15	2	0.63	922075	385	3.53	2395	2395	2395	3090	1670	2380	2395.00	0.38	0	-41	2426	2402	2391	2367	2356	2397	2362	133	710	500	1520	5	1	26697460	639	0.00	0.37	12	0.00	0.00	6521.00	4065	20230626	-41.08	2245	20231226	6.68	2890	-17.13	20240130	2330	2.79	20240124	4065	-41.08	20230626	2245	6.68	20231226	0.24	N	002220	500	133 억		100331	N	N	0	N	00	N