KissMeData/001770/price/prices-20241101.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	20241129	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14930	-120	5	-0.80	5308000	355	563.49	15040	15040	14900	19560	10540	15050	14952.11	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	181	164.07	0.35	12	0.03	91.00	42198.00	23550	20240112	-36.60	14450	20241121	3.32	23550	-36.60	20240112	14450	3.32	20241121	23550	-36.60	20240112	14450	3.32	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20241129	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14900	-150	5	-1.00	4456990	298	473.02	15040	15040	14900	19560	10540	15050	14956.34	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	181	163.74	0.35	12	0.02	91.00	42198.00	23550	20240112	-36.73	14450	20241121	3.11	23550	-36.73	20240112	14450	3.11	20241121	23550	-36.73	20240112	14450	3.11	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20241129	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	-100	5	-0.66	2620570	175	277.78	15040	15040	14930	19560	10540	15050	14974.69	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	182	164.29	0.35	12	0.01	91.00	42198.00	23550	20240112	-36.52	14450	20241121	3.46	23550	-36.52	20240112	14450	3.46	20241121	23550	-36.52	20240112	14450	3.46	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20241129	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	-100	5	-0.66	2441240	163	258.73	15040	15040	14940	19560	10540	15050	14976.93	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	182	164.29	0.35	12	0.01	91.00	42198.00	23550	20240112	-36.52	14450	20241121	3.46	23550	-36.52	20240112	14450	3.46	20241121	23550	-36.52	20240112	14450	3.46	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20241129	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-60	5	-0.40	960380	64	101.59	15040	15040	14940	19560	10540	15050	15005.94	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	182	164.73	0.36	12	0.01	91.00	42198.00	23550	20240112	-36.35	14450	20241121	3.74	23550	-36.35	20240112	14450	3.74	20241121	23550	-36.35	20240112	14450	3.74	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20241129	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14940	-110	5	-0.73	479970	32	50.79	15040	15040	14940	19560	10540	15050	14999.06	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	182	164.18	0.35	12	0.00	91.00	42198.00	23550	20240112	-36.56	14450	20241121	3.39	23550	-36.56	20240112	14450	3.39	20241121	23550	-36.56	20240112	14450	3.39	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20241129	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15000	-50	5	-0.33	210120	14	22.22	15040	15040	15000	19560	10540	15050	15008.57	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	182	164.84	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20241129	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15040	-10	5	-0.07	30080	2	3.17	15040	15040	15040	19560	10540	15050	15040.00	0.00	0	0	15096	15072	15036	15012	14976	15055	14995	61	4510	5000	10830	10	1	1214878	183	165.27	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.14	14450	20241121	4.08	23550	-36.14	20240112	14450	4.08	20241121	23550	-36.14	20240112	14450	4.08	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20241128	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-10	5	-0.07	945990	63	24.05	15060	15060	15000	19570	10550	15060	15015.71	0.00	0	-39	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	183	165.38	0.36	12	0.01	91.00	42198.00	23550	20240112	-36.09	14450	20241121	4.15	23550	-36.09	20240112	14450	4.15	20241121	23550	-36.09	20240112	14450	4.15	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20241128	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15010	-50	5	-0.33	795670	53	20.23	15060	15060	15000	19570	10550	15060	15012.64	0.00	0	-32	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	182	164.95	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.26	14450	20241121	3.88	23550	-36.26	20240112	14450	3.88	20241121	23550	-36.26	20240112	14450	3.88	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20241128	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15020	-40	5	-0.27	675600	45	17.18	15060	15060	15000	19570	10550	15060	15013.33	0.00	0	-24	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	182	165.05	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.22	14450	20241121	3.94	23550	-36.22	20240112	14450	3.94	20241121	23550	-36.22	20240112	14450	3.94	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20241128	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15000	-60	5	-0.40	570480	38	14.50	15060	15060	15000	19570	10550	15060	15012.63	0.00	0	-18	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	182	164.84	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20241128	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15000	-60	5	-0.40	195400	13	4.96	15060	15060	15000	19570	10550	15060	15030.77	0.00	0	-8	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	182	164.84	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20241128	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15000	-60	5	-0.40	105310	7	2.67	15060	15060	15000	19570	10550	15060	15044.29	0.00	0	-2	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	182	164.84	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20241128	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-10	5	-0.07	90310	6	2.29	15060	15060	15050	19570	10550	15060	15051.67	0.00	0	-1	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	183	165.38	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.09	14450	20241121	4.15	23550	-36.09	20240112	14450	4.15	20241121	23550	-36.09	20240112	14450	4.15	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20241128	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15060	0	3	0.00	15060	1	0.38	15060	15060	15060	19570	10550	15060	15060.00	0.00	0	-1	15540	15300	15150	14910	14760	15225	14835	61	4510	5000	10840	10	1	1214878	183	165.49	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.05	14450	20241121	4.22	23550	-36.05	20240112	14450	4.22	20241121	23550	-36.05	20240112	14450	4.22	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20241127	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15060	-380	5	-2.46	3949080	262	29.64	15390	15390	15000	20050	10810	15440	15072.82	0.00	0	-4	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	183	165.49	0.36	12	0.02	91.00	42198.00	23550	20240112	-36.05	14450	20241121	4.22	23550	-36.05	20240112	14450	4.22	20241121	23550	-36.05	20240112	14450	4.22	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20241127	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15000	-440	5	-2.85	3046020	202	22.85	15390	15390	15000	20050	10810	15440	15079.31	0.00	0	-4	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	182	164.84	0.36	12	0.02	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20241127	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15040	-400	5	-2.59	2700300	179	20.25	15390	15390	15030	20050	10810	15440	15085.47	0.00	0	-4	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	183	165.27	0.36	12	0.01	91.00	42198.00	23550	20240112	-36.14	14450	20241121	4.08	23550	-36.14	20240112	14450	4.08	20241121	23550	-36.14	20240112	14450	4.08	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20241127	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-390	5	-2.53	2309080	153	17.31	15390	15390	15030	20050	10810	15440	15092.03	0.00	0	1	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	183	165.38	0.36	12	0.01	91.00	42198.00	23550	20240112	-36.09	14450	20241121	4.15	23550	-36.09	20240112	14450	4.15	20241121	23550	-36.09	20240112	14450	4.15	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20241127	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-390	5	-2.53	2143530	142	16.06	15390	15390	15030	20050	10810	15440	15095.28	0.00	0	1	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	183	165.38	0.36	12	0.01	91.00	42198.00	23550	20240112	-36.09	14450	20241121	4.15	23550	-36.09	20240112	14450	4.15	20241121	23550	-36.09	20240112	14450	4.15	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20241127	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15080	-360	5	-2.33	1540750	102	11.54	15390	15390	15030	20050	10810	15440	15105.39	0.00	0	1	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	183	165.71	0.36	12	0.01	91.00	42198.00	23550	20240112	-35.97	14450	20241121	4.36	23550	-35.97	20240112	14450	4.36	20241121	23550	-35.97	20240112	14450	4.36	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20241127	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15300	-140	5	-0.91	1179330	78	8.82	15390	15390	15030	20050	10810	15440	15119.62	0.00	0	-4	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	186	168.13	0.36	12	0.01	91.00	42198.00	23550	20240112	-35.03	14450	20241121	5.88	23550	-35.03	20240112	14450	5.88	20241121	23550	-35.03	20240112	14450	5.88	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20241127	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15390	-50	5	-0.32	15390	1	0.11	15390	15390	15390	20050	10810	15440	15390.00	0.00	0	-1	15753	15596	15283	15126	14813	15675	15205	61	4610	5000	11110	10	1	1214878	187	169.12	0.36	12	0.00	91.00	42198.00	23550	20240112	-34.65	14450	20241121	6.51	23550	-34.65	20240112	14450	6.51	20241121	23550	-34.65	20240112	14450	6.51	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20241126	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15440	270	2	1.78	13413790	884	250.42	15170	15440	14970	19720	10620	15170	15173.97	0.00	0	-7	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	188	169.67	0.37	12	0.07	91.00	42198.00	23550	20240112	-34.44	14450	20241121	6.85	23550	-34.44	20240112	14450	6.85	20241121	23550	-34.44	20240112	14450	6.85	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20241126	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14970	-200	5	-1.32	8164190	544	154.11	15170	15170	14970	19720	10620	15170	15007.70	0.00	0	7	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	182	164.51	0.35	12	0.04	91.00	42198.00	23550	20240112	-36.43	14450	20241121	3.60	23550	-36.43	20240112	14450	3.60	20241121	23550	-36.43	20240112	14450	3.60	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20241126	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-180	5	-1.19	5916670	394	111.61	15170	15170	14980	19720	10620	15170	15016.93	0.00	0	7	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	182	164.73	0.36	12	0.03	91.00	42198.00	23550	20240112	-36.35	14450	20241121	3.74	23550	-36.35	20240112	14450	3.74	20241121	23550	-36.35	20240112	14450	3.74	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20241126	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-180	5	-1.19	5496350	366	103.68	15170	15170	14980	19720	10620	15170	15017.35	0.00	0	-6	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	182	164.73	0.36	12	0.03	91.00	42198.00	23550	20240112	-36.35	14450	20241121	3.74	23550	-36.35	20240112	14450	3.74	20241121	23550	-36.35	20240112	14450	3.74	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20241126	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-180	5	-1.19	5136570	342	96.88	15170	15170	14980	19720	10620	15170	15019.21	0.00	0	-6	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	182	164.73	0.36	12	0.03	91.00	42198.00	23550	20240112	-36.35	14450	20241121	3.74	23550	-36.35	20240112	14450	3.74	20241121	23550	-36.35	20240112	14450	3.74	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20241126	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	-190	5	-1.25	4956660	330	93.48	15170	15170	14980	19720	10620	15170	15020.18	0.00	0	-6	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	182	164.62	0.35	12	0.03	91.00	42198.00	23550	20240112	-36.39	14450	20241121	3.67	23550	-36.39	20240112	14450	3.67	20241121	23550	-36.39	20240112	14450	3.67	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20241126	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-120	5	-0.79	711070	47	13.31	15170	15170	15050	19720	10620	15170	15129.15	0.00	0	-7	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	183	165.38	0.36	12	0.00	91.00	42198.00	23550	20240112	-36.09	14450	20241121	4.15	23550	-36.09	20240112	14450	4.15	20241121	23550	-36.09	20240112	14450	4.15	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20241126	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15170	0	3	0.00	318560	21	5.95	15170	15170	15160	19720	10620	15170	15169.52	0.00	0	-7	15436	15302	15166	15032	14896	15235	14965	61	4550	5000	10920	10	1	1214878	184	166.70	0.36	12	0.00	91.00	42198.00	23550	20240112	-35.58	14450	20241121	4.98	23550	-35.58	20240112	14450	4.98	20241121	23550	-35.58	20240112	14450	4.98	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20241125	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15170	-170	5	-1.11	5337350	352	47.06	15300	15300	15030	19940	10740	15340	15162.29	0.00	0	-19	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	184	166.70	0.36	12	0.03	91.00	42198.00	23550	20240112	-35.58	14450	20241121	4.98	23550	-35.58	20240112	14450	4.98	20241121	23550	-35.58	20240112	14450	4.98	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20241125	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15170	-170	5	-1.11	2864580	189	25.27	15300	15300	15030	19940	10740	15340	15156.51	0.00	0	-19	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	184	166.70	0.36	12	0.02	91.00	42198.00	23550	20240112	-35.58	14450	20241121	4.98	23550	-35.58	20240112	14450	4.98	20241121	23550	-35.58	20240112	14450	4.98	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20241125	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-290	5	-1.89	2682800	177	23.66	15300	15300	15030	19940	10740	15340	15157.06	0.00	0	-19	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	183	165.38	0.36	12	0.01	91.00	42198.00	23550	20240112	-36.09	14450	20241121	4.15	23550	-36.09	20240112	14450	4.15	20241121	23550	-36.09	20240112	14450	4.15	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20241125	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-290	5	-1.89	2682800	177	23.66	15300	15300	15030	19940	10740	15340	15157.06	0.00	0	-19	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	183	165.38	0.36	12	0.01	91.00	42198.00	23550	20240112	-36.09	14450	20241121	4.15	23550	-36.09	20240112	14450	4.15	20241121	23550	-36.09	20240112	14450	4.15	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20241125	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15210	-130	5	-0.85	2426940	160	21.39	15300	15300	15030	19940	10740	15340	15168.38	0.00	0	-19	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	185	167.14	0.36	12	0.01	91.00	42198.00	23550	20240112	-35.41	14450	20241121	5.26	23550	-35.41	20240112	14450	5.26	20241121	23550	-35.41	20240112	14450	5.26	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20241125	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15200	-140	5	-0.91	2381330	157	20.99	15300	15300	15030	19940	10740	15340	15167.71	0.00	0	-19	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	185	167.03	0.36	12	0.01	91.00	42198.00	23550	20240112	-35.46	14450	20241121	5.19	23550	-35.46	20240112	14450	5.19	20241121	23550	-35.46	20240112	14450	5.19	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20241125	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15250	-90	5	-0.59	1130890	74	9.89	15300	15300	15250	19940	10740	15340	15282.30	0.00	0	-19	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	185	167.58	0.36	12	0.01	91.00	42198.00	23550	20240112	-35.24	14450	20241121	5.54	23550	-35.24	20240112	14450	5.54	20241121	23550	-35.24	20240112	14450	5.54	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20241125	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15290	-50	5	-0.33	397790	26	3.48	15300	15300	15290	19940	10740	15340	15299.62	0.00	0	-15	15713	15526	15153	14966	14593	15620	15060	61	4600	5000	11040	10	1	1214878	186	168.02	0.36	12	0.00	91.00	42198.00	23550	20240112	-35.07	14450	20241121	5.81	23550	-35.07	20240112	14450	5.81	20241121	23550	-35.07	20240112	14450	5.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20241122	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15340	360	2	2.40	11140700	744	11.02	14780	15340	14780	19470	10490	14980	14974.06	0.00	0	-34	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	186	168.57	0.36	12	0.06	91.00	42198.00	23550	20240112	-34.86	14450	20241121	6.16	23550	-34.86	20240112	14450	6.16	20241121	23550	-34.86	20240112	14450	6.16	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20241122	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	0	3	0.00	8130520	547	8.10	14780	14980	14780	19470	10490	14980	14863.84	0.00	0	-35	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	182	164.62	0.35	12	0.05	91.00	42198.00	23550	20240112	-36.39	14450	20241121	3.67	23550	-36.39	20240112	14450	3.67	20241121	23550	-36.39	20240112	14450	3.67	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20241122	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	0	3	0.00	8070700	543	8.04	14780	14980	14780	19470	10490	14980	14863.17	0.00	0	-35	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	182	164.62	0.35	12	0.04	91.00	42198.00	23550	20240112	-36.39	14450	20241121	3.67	23550	-36.39	20240112	14450	3.67	20241121	23550	-36.39	20240112	14450	3.67	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20241122	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	-30	5	-0.20	5847180	394	5.84	14780	14980	14780	19470	10490	14980	14840.56	0.00	0	-35	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	182	164.29	0.35	12	0.03	91.00	42198.00	23550	20240112	-36.52	14450	20241121	3.46	23550	-36.52	20240112	14450	3.46	20241121	23550	-36.52	20240112	14450	3.46	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20241122	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14920	-60	5	-0.40	5174430	349	5.17	14780	14980	14780	19470	10490	14980	14826.45	0.00	0	10	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	181	163.96	0.35	12	0.03	91.00	42198.00	23550	20240112	-36.65	14450	20241121	3.25	23550	-36.65	20240112	14450	3.25	20241121	23550	-36.65	20240112	14450	3.25	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20241122	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	-30	5	-0.20	4905360	331	4.90	14780	14980	14780	19470	10490	14980	14819.82	0.00	0	27	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	182	164.29	0.35	12	0.03	91.00	42198.00	23550	20240112	-36.52	14450	20241121	3.46	23550	-36.52	20240112	14450	3.46	20241121	23550	-36.52	20240112	14450	3.46	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20241122	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	-30	5	-0.20	3979900	269	3.99	14780	14980	14780	19470	10490	14980	14795.17	0.00	0	29	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	182	164.29	0.35	12	0.02	91.00	42198.00	23550	20240112	-36.52	14450	20241121	3.46	23550	-36.52	20240112	14450	3.46	20241121	23550	-36.52	20240112	14450	3.46	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20241122	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	0	3	0.00	3920100	265	3.93	14780	14980	14780	19470	10490	14980	14792.83	0.00	0	33	16986	15982	15216	14212	13446	15600	13830	61	4490	5000	10780	10	1	1214878	182	164.62	0.35	12	0.02	91.00	42198.00	23550	20240112	-36.39	14450	20241121	3.67	23550	-36.39	20240112	14450	3.67	20241121	23550	-36.39	20240112	14450	3.67	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20241121	160124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14980	-650	5	-4.16	100778900	6749	645.22	16220	16220	14450	20300	10950	15630	14932.42	0.00	0	213	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	182	164.62	0.35	12	0.56	91.00	42198.00	23550	20240112	-36.39	14450	20241121	3.67	23550	-36.39	20240112	14450	3.67	20241121	23550	-36.39	20240112	14450	3.67	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20241121	150125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15120	-510	5	-3.26	97046830	6501	621.51	16220	16220	14450	20300	10950	15630	14927.98	0.00	0	338	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	184	166.15	0.36	12	0.54	91.00	42198.00	23550	20240112	-35.80	14450	20241121	4.64	23550	-35.80	20240112	14450	4.64	20241121	23550	-35.80	20240112	14450	4.64	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20241121	140125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15010	-620	5	-3.97	94770600	6349	606.98	16220	16220	14450	20300	10950	15630	14926.85	0.00	0	259	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	182	164.95	0.36	12	0.52	91.00	42198.00	23550	20240112	-36.26	14450	20241121	3.88	23550	-36.26	20240112	14450	3.88	20241121	23550	-36.26	20240112	14450	3.88	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20241121	130126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15000	-630	5	-4.03	94515420	6332	605.35	16220	16220	14450	20300	10950	15630	14926.63	0.00	0	259	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	182	164.84	0.36	12	0.52	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20241121	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15000	-630	5	-4.03	94320420	6319	604.11	16220	16220	14450	20300	10950	15630	14926.48	0.00	0	259	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	182	164.84	0.36	12	0.52	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20241121	110124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15000	-630	5	-4.03	92265010	6181	590.92	16220	16220	14450	20300	10950	15630	14927.20	0.00	0	253	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	182	164.84	0.36	12	0.51	91.00	42198.00	23550	20240112	-36.31	14450	20241121	3.81	23550	-36.31	20240112	14450	3.81	20241121	23550	-36.31	20240112	14450	3.81	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20241121	100125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14770	-860	5	-5.50	87412500	5855	559.75	16220	16220	14450	20300	10950	15630	14929.55	0.00	0	194	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	179	162.31	0.35	12	0.48	91.00	42198.00	23550	20240112	-37.28	14450	20241121	2.21	23550	-37.28	20240112	14450	2.21	20241121	23550	-37.28	20240112	14450	2.21	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20241121	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15690	60	2	0.38	5006010	318	30.40	16220	16220	15630	20300	10950	15630	15742.17	0.00	0	-8	16743	16186	15793	15236	14843	16105	15155	61	4670	5000	11250	10	1	1214878	191	172.42	0.37	12	0.03	91.00	42198.00	23550	20240112	-33.38	15030	20241118	4.39	23550	-33.38	20240112	15030	4.39	20241118	23550	-33.38	20240112	15030	4.39	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20241120	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15630	0	3	0.00	16281430	1046	195.15	15630	16350	15400	20300	10950	15630	15565.42	0.00	0	26	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	190	171.76	0.37	12	0.09	91.00	42198.00	23550	20240112	-33.63	15030	20241118	3.99	23550	-33.63	20240112	15030	3.99	20241118	23550	-33.63	20240112	15030	3.99	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20241120	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15400	-230	5	-1.47	15124810	972	181.34	15630	16350	15400	20300	10950	15630	15560.50	0.00	0	40	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	187	169.23	0.36	12	0.08	91.00	42198.00	23550	20240112	-34.61	15030	20241118	2.46	23550	-34.61	20240112	15030	2.46	20241118	23550	-34.61	20240112	15030	2.46	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20241120	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15400	-230	5	-1.47	14752020	948	176.87	15630	16350	15400	20300	10950	15630	15561.20	0.00	0	40	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	187	169.23	0.36	12	0.08	91.00	42198.00	23550	20240112	-34.61	15030	20241118	2.46	23550	-34.61	20240112	15030	2.46	20241118	23550	-34.61	20240112	15030	2.46	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20241120	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15550	-80	5	-0.51	10403150	666	124.25	15630	16350	15550	20300	10950	15630	15620.35	0.00	0	80	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	189	170.88	0.37	12	0.05	91.00	42198.00	23550	20240112	-33.97	15030	20241118	3.46	23550	-33.97	20240112	15030	3.46	20241118	23550	-33.97	20240112	15030	3.46	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20241120	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15600	-30	5	-0.19	9405000	602	112.31	15630	16350	15580	20300	10950	15630	15622.92	0.00	0	80	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	190	171.43	0.37	12	0.05	91.00	42198.00	23550	20240112	-33.76	15030	20241118	3.79	23550	-33.76	20240112	15030	3.79	20241118	23550	-33.76	20240112	15030	3.79	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20241120	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15800	170	2	1.09	8547000	547	102.05	15630	16350	15580	20300	10950	15630	15625.23	0.00	0	80	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	192	173.63	0.37	12	0.05	91.00	42198.00	23550	20240112	-32.91	15030	20241118	5.12	23550	-32.91	20240112	15030	5.12	20241118	23550	-32.91	20240112	15030	5.12	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20241120	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15610	-20	5	-0.13	6281650	402	75.00	15630	16350	15580	20300	10950	15630	15626.00	0.00	0	73	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	190	171.54	0.37	12	0.03	91.00	42198.00	23550	20240112	-33.72	15030	20241118	3.86	23550	-33.72	20240112	15030	3.86	20241118	23550	-33.72	20240112	15030	3.86	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20241120	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15630	0	3	0.00	937800	60	11.19	15630	15630	15630	20300	10950	15630	15630.00	0.00	0	-1	16643	16136	15883	15376	15123	16010	15250	61	4670	5000	11250	10	1	1214878	190	171.76	0.37	12	0.00	91.00	42198.00	23550	20240112	-33.63	15030	20241118	3.99	23550	-33.63	20240112	15030	3.99	20241118	23550	-33.63	20240112	15030	3.99	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20241119	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15630	-410	5	-2.56	8441950	535	98.53	16390	16390	15630	20850	11230	16040	15779.35	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	190	171.76	0.37	12	0.04	91.00	42198.00	23550	20240112	-33.63	15030	20241118	3.99	23550	-33.63	20240112	15030	3.99	20241118	23550	-33.63	20240112	15030	3.99	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20241119	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16050	10	2	0.06	2132950	132	24.31	16390	16390	16040	20850	11230	16040	16158.71	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	195	176.37	0.38	12	0.01	91.00	42198.00	23550	20240112	-31.85	15030	20241118	6.79	23550	-31.85	20240112	15030	6.79	20241118	23550	-31.85	20240112	15030	6.79	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20241119	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16310	270	2	1.68	1651450	102	18.78	16390	16390	16040	20850	11230	16040	16190.69	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	198	179.23	0.39	12	0.01	91.00	42198.00	23550	20240112	-30.74	15030	20241118	8.52	23550	-30.74	20240112	15030	8.52	20241118	23550	-30.74	20240112	15030	8.52	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20241119	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16310	270	2	1.68	1651450	102	18.78	16390	16390	16040	20850	11230	16040	16190.69	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	198	179.23	0.39	12	0.01	91.00	42198.00	23550	20240112	-30.74	15030	20241118	8.52	23550	-30.74	20240112	15030	8.52	20241118	23550	-30.74	20240112	15030	8.52	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20241119	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16310	270	2	1.68	1651450	102	18.78	16390	16390	16040	20850	11230	16040	16190.69	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	198	179.23	0.39	12	0.01	91.00	42198.00	23550	20240112	-30.74	15030	20241118	8.52	23550	-30.74	20240112	15030	8.52	20241118	23550	-30.74	20240112	15030	8.52	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20241119	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16310	270	2	1.68	1651450	102	18.78	16390	16390	16040	20850	11230	16040	16190.69	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	198	179.23	0.39	12	0.01	91.00	42198.00	23550	20240112	-30.74	15030	20241118	8.52	23550	-30.74	20240112	15030	8.52	20241118	23550	-30.74	20240112	15030	8.52	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20241119	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16350	310	2	1.93	1278470	79	14.55	16390	16390	16040	20850	11230	16040	16183.16	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	199	179.67	0.39	12	0.01	91.00	42198.00	23550	20240112	-30.57	15030	20241118	8.78	23550	-30.57	20240112	15030	8.78	20241118	23550	-30.57	20240112	15030	8.78	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20241119	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16040	0	3	0.00	989440	61	11.23	16390	16390	16040	20850	11230	16040	16220.33	0.00	0	-6	16753	16396	15713	15356	14673	16055	15015	61	4810	5000	11540	10	1	1214878	195	176.26	0.38	12	0.01	91.00	42198.00	23550	20240112	-31.89	15030	20241118	6.72	23550	-31.89	20240112	15030	6.72	20241118	23550	-31.89	20240112	15030	6.72	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20241118	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16040	-30	5	-0.19	8558260	543	39.01	16070	16070	15030	20850	11250	16070	15761.07	0.00	0	9	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	195	176.26	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.89	15030	20241118	6.72	23550	-31.89	20240112	15030	6.72	20241118	23550	-31.89	20240112	15030	6.72	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
75	20241118	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16040	-30	5	-0.19	8381820	532	38.22	16070	16070	15030	20850	11250	16070	15755.30	0.00	0	9	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	195	176.26	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.89	15030	20241118	6.72	23550	-31.89	20240112	15030	6.72	20241118	23550	-31.89	20240112	15030	6.72	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20241118	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16040	-30	5	-0.19	8301590	527	37.86	16070	16070	15030	20850	11250	16070	15752.54	0.00	0	9	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	195	176.26	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.89	15030	20241118	6.72	23550	-31.89	20240112	15030	6.72	20241118	23550	-31.89	20240112	15030	6.72	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20241118	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16030	-40	5	-0.25	7509400	477	34.27	16070	16070	15030	20850	11250	16070	15742.98	0.00	0	8	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	195	176.15	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.93	15030	20241118	6.65	23550	-31.93	20240112	15030	6.65	20241118	23550	-31.93	20240112	15030	6.65	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20241118	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16030	-40	5	-0.25	7509400	477	34.27	16070	16070	15030	20850	11250	16070	15742.98	0.00	0	8	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	195	176.15	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.93	15030	20241118	6.65	23550	-31.93	20240112	15030	6.65	20241118	23550	-31.93	20240112	15030	6.65	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20241118	110124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16070	0	3	0.00	4272750	272	19.54	16070	16070	15030	20850	11250	16070	15708.64	0.00	0	7	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	195	176.59	0.38	12	0.02	91.00	42198.00	23550	20240112	-31.76	15030	20241118	6.92	23550	-31.76	20240112	15030	6.92	20241118	23550	-31.76	20240112	15030	6.92	20241118	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20241118	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	-90	5	-0.56	573690	36	2.59	16070	16070	15800	20850	11250	16070	15935.83	0.00	0	7	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	194	175.60	0.38	12	0.00	91.00	42198.00	23550	20240112	-32.14	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	23550	-32.14	20240112	15220	4.99	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20241118	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15800	-270	5	-1.68	493790	31	2.23	16070	16070	15800	20850	11250	16070	15928.71	0.00	0	6	16610	16340	15800	15530	14990	16475	15665	61	4780	5000	11570	10	1	1214878	192	173.63	0.37	12	0.00	91.00	42198.00	23550	20240112	-32.91	15220	20240806	3.81	23550	-32.91	20240112	15220	3.81	20240806	23550	-32.91	20240112	15220	3.81	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20241115	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16070	0	3	0.00	21505390	1392	248.57	15910	16070	15260	20850	11250	16070	15449.27	0.00	0	3	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	195	176.59	0.38	12	0.11	91.00	42198.00	23550	20240112	-31.76	15220	20240806	5.58	23550	-31.76	20240112	15220	5.58	20240806	23550	-31.76	20240112	15220	5.58	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
83	20241115	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15590	-480	5	-2.99	19031090	1238	221.07	15910	15910	15260	20850	11250	16070	15372.45	0.00	0	67	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	189	171.32	0.37	12	0.10	91.00	42198.00	23550	20240112	-33.80	15220	20240806	2.43	23550	-33.80	20240112	15220	2.43	20240806	23550	-33.80	20240112	15220	2.43	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20241115	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15580	-490	5	-3.05	18999910	1236	220.71	15910	15910	15260	20850	11250	16070	15372.10	0.00	0	65	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	189	171.21	0.37	12	0.10	91.00	42198.00	23550	20240112	-33.84	15220	20240806	2.37	23550	-33.84	20240112	15220	2.37	20240806	23550	-33.84	20240112	15220	2.37	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20241115	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15580	-490	5	-3.05	17631480	1148	205.00	15910	15910	15260	20850	11250	16070	15358.43	0.00	0	143	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	189	171.21	0.37	12	0.09	91.00	42198.00	23550	20240112	-33.84	15220	20240806	2.37	23550	-33.84	20240112	15220	2.37	20240806	23550	-33.84	20240112	15220	2.37	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20241115	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15550	-520	5	-3.24	17615900	1147	204.82	15910	15910	15260	20850	11250	16070	15358.24	0.00	0	143	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	189	170.88	0.37	12	0.09	91.00	42198.00	23550	20240112	-33.97	15220	20240806	2.17	23550	-33.97	20240112	15220	2.17	20240806	23550	-33.97	20240112	15220	2.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20241115	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15560	-510	5	-3.17	16691630	1087	194.11	15910	15910	15260	20850	11250	16070	15355.69	0.00	0	119	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	189	170.99	0.37	12	0.09	91.00	42198.00	23550	20240112	-33.93	15220	20240806	2.23	23550	-33.93	20240112	15220	2.23	20240806	23550	-33.93	20240112	15220	2.23	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20241115	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15560	-510	5	-3.17	13251810	862	153.93	15910	15910	15260	20850	11250	16070	15373.33	0.00	0	119	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	189	170.99	0.37	12	0.07	91.00	42198.00	23550	20240112	-33.93	15220	20240806	2.23	23550	-33.93	20240112	15220	2.23	20240806	23550	-33.93	20240112	15220	2.23	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20241115	090142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15910	-160	5	-1.00	684130	43	7.68	15910	15910	15910	20850	11250	16070	15910.00	0.00	0	42	16556	16312	15906	15662	15256	16435	15785	61	4780	5000	11570	10	1	1214878	193	174.84	0.38	12	0.00	91.00	42198.00	23550	20240112	-32.44	15220	20240806	4.53	23550	-32.44	20240112	15220	4.53	20240806	23550	-32.44	20240112	15220	4.53	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20241114	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16070	200	2	1.26	8497590	538	39.82	15870	16150	15500	20600	11110	15870	15794.78	0.00	0	-8	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	195	176.59	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.76	15220	20240806	5.58	23550	-31.76	20240112	15220	5.58	20240806	23550	-31.76	20240112	15220	5.58	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20241114	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	230	2	1.45	7518050	475	35.16	15870	16150	15500	20600	11110	15870	15827.47	0.00	0	-8	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	196	176.92	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.63	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	23550	-31.63	20240112	15220	5.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20241114	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	230	2	1.45	7501950	474	35.09	15870	16150	15500	20600	11110	15870	15826.90	0.00	0	-8	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	196	176.92	0.38	12	0.04	91.00	42198.00	23550	20240112	-31.63	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	23550	-31.63	20240112	15220	5.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20241114	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15870	0	3	0.00	3557770	225	16.65	15870	15870	15500	20600	11110	15870	15812.31	0.00	0	0	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	193	174.40	0.38	12	0.02	91.00	42198.00	23550	20240112	-32.61	15220	20240806	4.27	23550	-32.61	20240112	15220	4.27	20240806	23550	-32.61	20240112	15220	4.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20241114	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15870	0	3	0.00	3368830	213	15.77	15870	15870	15500	20600	11110	15870	15816.10	0.00	0	0	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	193	174.40	0.38	12	0.02	91.00	42198.00	23550	20240112	-32.61	15220	20240806	4.27	23550	-32.61	20240112	15220	4.27	20240806	23550	-32.61	20240112	15220	4.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20241114	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15650	-220	5	-1.39	1607510	102	7.55	15870	15870	15500	20600	11110	15870	15759.90	0.00	0	0	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	190	171.98	0.37	12	0.01	91.00	42198.00	23550	20240112	-33.55	15220	20240806	2.83	23550	-33.55	20240112	15220	2.83	20240806	23550	-33.55	20240112	15220	2.83	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20241114	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15500	-370	5	-2.33	948180	60	4.44	15870	15870	15500	20600	11110	15870	15803.00	0.00	0	0	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	188	170.33	0.37	12	0.00	91.00	42198.00	23550	20240112	-34.18	15220	20240806	1.84	23550	-34.18	20240112	15220	1.84	20240806	23550	-34.18	20240112	15220	1.84	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20241114	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	20600	11110	15870	0.00	0.00	0	0	17103	16486	16143	15526	15183	16315	15355	61	4730	5000	11420	10	1	1214878	193	174.40	0.38	12	0.00	91.00	42198.00	23550	20240112	-32.61	15220	20240806	4.27	23550	-32.61	20240112	15220	4.27	20240806	23550	-32.61	20240112	15220	4.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20241112	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	-180	5	-1.06	19493930	1155	111.92	16780	16940	16520	22000	11870	16950	16877.95	0.00	0	-44	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	204	184.29	0.40	12	0.10	91.00	42198.00	23550	20240112	-28.79	15220	20240806	10.18	23550	-28.79	20240112	15220	10.18	20240806	23550	-28.79	20240112	15220	10.18	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20241112	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16930	-20	5	-0.12	18605890	1102	106.78	16780	16940	16610	22000	11870	16950	16883.75	0.00	0	-8	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	206	186.04	0.40	12	0.09	91.00	42198.00	23550	20240112	-28.11	15220	20240806	11.24	23550	-28.11	20240112	15220	11.24	20240806	23550	-28.11	20240112	15220	11.24	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20241112	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-50	5	-0.29	4057940	242	23.45	16780	16900	16740	22000	11870	16950	16768.35	0.00	0	-8	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	205	185.71	0.40	12	0.02	91.00	42198.00	23550	20240112	-28.24	15220	20240806	11.04	23550	-28.24	20240112	15220	11.04	20240806	23550	-28.24	20240112	15220	11.04	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20241112	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-50	5	-0.29	3567840	213	20.64	16780	16900	16740	22000	11870	16950	16750.42	0.00	0	-8	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	205	185.71	0.40	12	0.02	91.00	42198.00	23550	20240112	-28.24	15220	20240806	11.04	23550	-28.24	20240112	15220	11.04	20240806	23550	-28.24	20240112	15220	11.04	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20241112	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-50	5	-0.29	1675740	100	9.69	16780	16900	16740	22000	11870	16950	16757.40	0.00	0	-8	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	205	185.71	0.40	12	0.01	91.00	42198.00	23550	20240112	-28.24	15220	20240806	11.04	23550	-28.24	20240112	15220	11.04	20240806	23550	-28.24	20240112	15220	11.04	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20241112	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16780	-170	5	-1.00	1658840	99	9.59	16780	16780	16740	22000	11870	16950	16755.96	0.00	0	-8	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	204	184.40	0.40	12	0.01	91.00	42198.00	23550	20240112	-28.75	15220	20240806	10.25	23550	-28.75	20240112	15220	10.25	20240806	23550	-28.75	20240112	15220	10.25	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20241112	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16740	-210	5	-1.24	1591740	95	9.21	16780	16780	16740	22000	11870	16950	16755.16	0.00	0	-6	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	203	183.96	0.40	12	0.01	91.00	42198.00	23550	20240112	-28.92	15220	20240806	9.99	23550	-28.92	20240112	15220	9.99	20240806	23550	-28.92	20240112	15220	9.99	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20241112	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16780	-170	5	-1.00	604080	36	3.49	16780	16780	16780	22000	11870	16950	16780.00	0.00	0	27	17303	17126	16773	16596	16243	17215	16685	61	5050	5000	12200	10	1	1214878	204	184.40	0.40	12	0.00	91.00	42198.00	23550	20240112	-28.75	15220	20240806	10.25	23550	-28.75	20240112	15220	10.25	20240806	23550	-28.75	20240112	15220	10.25	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20241111	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	-110	5	-0.64	17058390	1032	206.40	16890	16950	16420	22150	11950	17060	16529.45	0.00	0	2	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	206	186.26	0.40	12	0.08	91.00	42198.00	23550	20240112	-28.03	15220	20240806	11.37	23550	-28.03	20240112	15220	11.37	20240806	23550	-28.03	20240112	15220	11.37	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
107	20241111	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16460	-600	5	-3.52	14467990	877	175.40	16890	16890	16420	22150	11950	17060	16497.14	0.00	0	32	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	200	180.88	0.39	12	0.07	91.00	42198.00	23550	20240112	-30.11	15220	20240806	8.15	23550	-30.11	20240112	15220	8.15	20240806	23550	-30.11	20240112	15220	8.15	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
108	20241111	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16450	-610	5	-3.58	12838620	778	155.60	16890	16890	16420	22150	11950	17060	16502.08	0.00	0	32	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	200	180.77	0.39	12	0.06	91.00	42198.00	23550	20240112	-30.15	15220	20240806	8.08	23550	-30.15	20240112	15220	8.08	20240806	23550	-30.15	20240112	15220	8.08	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
109	20241111	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16450	-610	5	-3.58	11357880	688	137.60	16890	16890	16420	22150	11950	17060	16508.55	0.00	0	32	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	200	180.77	0.39	12	0.06	91.00	42198.00	23550	20240112	-30.15	15220	20240806	8.08	23550	-30.15	20240112	15220	8.08	20240806	23550	-30.15	20240112	15220	8.08	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
110	20241111	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16480	-580	5	-3.40	11045150	669	133.80	16890	16890	16420	22150	11950	17060	16509.94	0.00	0	32	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	200	181.10	0.39	12	0.06	91.00	42198.00	23550	20240112	-30.02	15220	20240806	8.28	23550	-30.02	20240112	15220	8.28	20240806	23550	-30.02	20240112	15220	8.28	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
111	20241111	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16600	-460	5	-2.70	10435790	632	126.40	16890	16890	16420	22150	11950	17060	16512.33	0.00	0	16	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	202	182.42	0.39	12	0.05	91.00	42198.00	23550	20240112	-29.51	15220	20240806	9.07	23550	-29.51	20240112	15220	9.07	20240806	23550	-29.51	20240112	15220	9.07	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
112	20241111	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16650	-410	5	-2.40	10187320	617	123.40	16890	16890	16420	22150	11950	17060	16511.05	0.00	0	19	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	202	182.97	0.39	12	0.05	91.00	42198.00	23550	20240112	-29.30	15220	20240806	9.40	23550	-29.30	20240112	15220	9.40	20240806	23550	-29.30	20240112	15220	9.40	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
113	20241111	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16890	-170	5	-1.00	185790	11	2.20	16890	16890	16890	22150	11950	17060	16890.00	0.00	0	4	17260	17160	17000	16900	16740	17210	16950	61	5090	5000	12280	10	1	1214878	205	185.60	0.40	12	0.00	91.00	42198.00	23550	20240112	-28.28	15220	20240806	10.97	23550	-28.28	20240112	15220	10.97	20240806	23550	-28.28	20240112	15220	10.97	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
114	20241108	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17060	50	2	0.29	8467880	500	73.42	16840	17100	16840	22100	11910	17010	16935.76	0.00	0	-4	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	207	187.47	0.40	12	0.04	91.00	42198.00	23550	20240112	-27.56	15220	20240806	12.09	23550	-27.56	20240112	15220	12.09	20240806	23550	-27.56	20240112	15220	12.09	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
115	20241108	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17060	50	2	0.29	8178060	483	70.93	16840	17100	16840	22100	11910	17010	16931.80	0.00	0	2	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	207	187.47	0.40	12	0.04	91.00	42198.00	23550	20240112	-27.56	15220	20240806	12.09	23550	-27.56	20240112	15220	12.09	20240806	23550	-27.56	20240112	15220	12.09	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20241108	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	70	2	0.41	6728730	398	58.44	16840	17100	16840	22100	11910	17010	16906.36	0.00	0	3	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	208	187.69	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.47	15220	20240806	12.22	23550	-27.47	20240112	15220	12.22	20240806	23550	-27.47	20240112	15220	12.22	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20241108	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	70	2	0.41	6728730	398	58.44	16840	17100	16840	22100	11910	17010	16906.36	0.00	0	3	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	208	187.69	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.47	15220	20240806	12.22	23550	-27.47	20240112	15220	12.22	20240806	23550	-27.47	20240112	15220	12.22	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20241108	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	70	2	0.41	6728730	398	58.44	16840	17100	16840	22100	11910	17010	16906.36	0.00	0	3	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	208	187.69	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.47	15220	20240806	12.22	23550	-27.47	20240112	15220	12.22	20240806	23550	-27.47	20240112	15220	12.22	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20241108	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	70	2	0.41	6728730	398	58.44	16840	17100	16840	22100	11910	17010	16906.36	0.00	0	3	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	208	187.69	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.47	15220	20240806	12.22	23550	-27.47	20240112	15220	12.22	20240806	23550	-27.47	20240112	15220	12.22	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20241108	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	70	2	0.41	6694570	396	58.15	16840	17100	16840	22100	11910	17010	16905.48	0.00	0	3	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	208	187.69	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.47	15220	20240806	12.22	23550	-27.47	20240112	15220	12.22	20240806	23550	-27.47	20240112	15220	12.22	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20241108	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16840	-170	5	-1.00	185240	11	1.62	16840	16840	16840	22100	11910	17010	16840.00	0.00	0	4	17456	17232	17066	16842	16676	17150	16760	61	5090	5000	12240	10	1	1214878	205	185.05	0.40	12	0.00	91.00	42198.00	23550	20240112	-28.49	15220	20240806	10.64	23550	-28.49	20240112	15220	10.64	20240806	23550	-28.49	20240112	15220	10.64	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20241107	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-70	5	-0.41	11606170	681	67.90	17080	17290	16900	22200	11960	17080	17042.83	0.00	0	-20	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	207	186.92	0.40	12	0.06	91.00	42198.00	23550	20240112	-27.77	15220	20240806	11.76	23550	-27.77	20240112	15220	11.76	20240806	23550	-27.77	20240112	15220	11.76	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20241107	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16970	-110	5	-0.64	9908370	581	57.93	17080	17290	16900	22200	11960	17080	17053.99	0.00	0	-4	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	206	186.48	0.40	12	0.05	91.00	42198.00	23550	20240112	-27.94	15220	20240806	11.50	23550	-27.94	20240112	15220	11.50	20240806	23550	-27.94	20240112	15220	11.50	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20241107	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-70	5	-0.41	8194720	480	47.86	17080	17290	16900	22200	11960	17080	17072.33	0.00	0	-19	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	207	186.92	0.40	12	0.04	91.00	42198.00	23550	20240112	-27.77	15220	20240806	11.76	23550	-27.77	20240112	15220	11.76	20240806	23550	-27.77	20240112	15220	11.76	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20241107	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-70	5	-0.41	7735450	453	45.16	17080	17290	16900	22200	11960	17080	17076.05	0.00	0	-19	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	207	186.92	0.40	12	0.04	91.00	42198.00	23550	20240112	-27.77	15220	20240806	11.76	23550	-27.77	20240112	15220	11.76	20240806	23550	-27.77	20240112	15220	11.76	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20241107	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-70	5	-0.41	7531340	441	43.97	17080	17290	16900	22200	11960	17080	17077.87	0.00	0	-18	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	207	186.92	0.40	12	0.04	91.00	42198.00	23550	20240112	-27.77	15220	20240806	11.76	23550	-27.77	20240112	15220	11.76	20240806	23550	-27.77	20240112	15220	11.76	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20241107	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	-60	5	-0.35	7242220	424	42.27	17080	17290	16900	22200	11960	17080	17080.71	0.00	0	-16	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	207	187.03	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.73	15220	20240806	11.83	23550	-27.73	20240112	15220	11.83	20240806	23550	-27.73	20240112	15220	11.83	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20241107	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	-60	5	-0.35	6935960	406	40.48	17080	17290	16900	22200	11960	17080	17083.65	0.00	0	-8	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	207	187.03	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.73	15220	20240806	11.83	23550	-27.73	20240112	15220	11.83	20240806	23550	-27.73	20240112	15220	11.83	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20241107	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	0	3	0.00	170800	10	1.00	17080	17080	17080	22200	11960	17080	17080.00	0.00	0	0	17293	17186	16983	16876	16673	17240	16930	61	5120	5000	12290	10	1	1214878	208	187.69	0.40	12	0.00	91.00	42198.00	23550	20240112	-27.47	15220	20240806	12.22	23550	-27.47	20240112	15220	12.22	20240806	23550	-27.47	20240112	15220	12.22	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
130	20241106	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	40	2	0.23	16974310	1003	54.45	16900	17090	16780	22150	11930	17040	16923.54	0.00	0	-7	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	208	187.69	0.40	12	0.08	91.00	42198.00	23550	20240112	-27.47	15220	20240806	12.22	23550	-27.47	20240112	15220	12.22	20240806	23550	-27.47	20240112	15220	12.22	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
131	20241106	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-50	5	-0.29	16466410	973	52.82	16900	17090	16780	22150	11930	17040	16923.34	0.00	0	-1	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	206	186.70	0.40	12	0.08	91.00	42198.00	23550	20240112	-27.86	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20241106	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16840	-200	5	-1.17	13778500	814	44.19	16900	17090	16780	22150	11930	17040	16926.90	0.00	0	15	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	205	185.05	0.40	12	0.07	91.00	42198.00	23550	20240112	-28.49	15220	20240806	10.64	23550	-28.49	20240112	15220	10.64	20240806	23550	-28.49	20240112	15220	10.64	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20241106	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16850	-190	5	-1.12	11050240	652	35.40	16900	17090	16780	22150	11930	17040	16948.22	0.00	0	15	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	205	185.16	0.40	12	0.05	91.00	42198.00	23550	20240112	-28.45	15220	20240806	10.71	23550	-28.45	20240112	15220	10.71	20240806	23550	-28.45	20240112	15220	10.71	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20241106	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-180	5	-1.06	10392900	613	33.28	16900	17090	16780	22150	11930	17040	16954.16	0.00	0	0	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	205	185.27	0.40	12	0.05	91.00	42198.00	23550	20240112	-28.41	15220	20240806	10.78	23550	-28.41	20240112	15220	10.78	20240806	23550	-28.41	20240112	15220	10.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20241106	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	50	2	0.29	10359220	611	33.17	16900	17090	16780	22150	11930	17040	16954.53	0.00	0	0	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	208	187.80	0.40	12	0.05	91.00	42198.00	23550	20240112	-27.43	15220	20240806	12.29	23550	-27.43	20240112	15220	12.29	20240806	23550	-27.43	20240112	15220	12.29	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20241106	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	10	2	0.06	4011760	236	12.81	16900	17050	16900	22150	11930	17040	16998.98	0.00	0	1	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	207	187.36	0.40	12	0.02	91.00	42198.00	23550	20240112	-27.60	15220	20240806	12.02	23550	-27.60	20240112	15220	12.02	20240806	23550	-27.60	20240112	15220	12.02	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20241106	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	0	3	0.00	356440	21	1.14	16900	17040	16900	22150	11930	17040	16973.33	0.00	0	-2	17626	17332	17006	16712	16386	17350	16730	61	5110	5000	12260	10	1	1214878	207	187.25	0.40	12	0.00	91.00	42198.00	23550	20240112	-27.64	15220	20240806	11.96	23550	-27.64	20240112	15220	11.96	20240806	23550	-27.64	20240112	15220	11.96	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20241105	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	0	3	0.00	31224770	1842	68.55	17040	17300	16680	22150	11930	17040	16951.08	0.00	0	66	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	207	187.25	0.40	12	0.15	91.00	42198.00	23550	20240112	-27.64	15220	20240806	11.96	23550	-27.64	20240112	15220	11.96	20240806	23550	-27.64	20240112	15220	11.96	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20241105	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	-90	5	-0.53	28944830	1707	63.53	17040	17300	16680	22150	11930	17040	16956.06	0.00	0	97	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	206	186.26	0.40	12	0.14	91.00	42198.00	23550	20240112	-28.03	15220	20240806	11.37	23550	-28.03	20240112	15220	11.37	20240806	23550	-28.03	20240112	15220	11.37	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20241105	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16910	-130	5	-0.76	21490850	1264	47.04	17040	17300	16680	22150	11930	17040	17001.95	0.00	0	92	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	205	185.82	0.40	12	0.10	91.00	42198.00	23550	20240112	-28.20	15220	20240806	11.10	23550	-28.20	20240112	15220	11.10	20240806	23550	-28.20	20240112	15220	11.10	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20241105	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16910	-130	5	-0.76	19766080	1162	43.25	17040	17300	16680	22150	11930	17040	17010.14	0.00	0	68	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	205	185.82	0.40	12	0.10	91.00	42198.00	23550	20240112	-28.20	15220	20240806	11.10	23550	-28.20	20240112	15220	11.10	20240806	23550	-28.20	20240112	15220	11.10	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20241105	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	-40	5	-0.23	18499390	1087	40.45	17040	17300	16680	22150	11930	17040	17018.56	0.00	0	63	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	207	186.81	0.40	12	0.09	91.00	42198.00	23550	20240112	-27.81	15220	20240806	11.70	23550	-27.81	20240112	15220	11.70	20240806	23550	-27.81	20240112	15220	11.70	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20241105	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17230	190	2	1.12	10631760	622	23.15	17040	17300	16700	22150	11930	17040	17093.73	0.00	0	62	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	209	189.34	0.41	12	0.05	91.00	42198.00	23550	20240112	-26.84	15220	20240806	13.21	23550	-26.84	20240112	15220	13.21	20240806	23550	-26.84	20240112	15220	13.21	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20241105	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	60	2	0.35	10477090	613	22.81	17040	17300	16700	22150	11930	17040	17092.35	0.00	0	62	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	208	187.91	0.41	12	0.05	91.00	42198.00	23550	20240112	-27.39	15220	20240806	12.35	23550	-27.39	20240112	15220	12.35	20240806	23550	-27.39	20240112	15220	12.35	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20241105	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17290	250	2	1.47	923510	54	2.01	17040	17300	17040	22150	11930	17040	17116.14	0.00	0	9	18393	17716	17223	16546	16053	17470	16300	61	5110	5000	12260	10	1	1214878	210	190.00	0.41	12	0.00	91.00	42198.00	23550	20240112	-26.58	15220	20240806	13.60	23550	-26.58	20240112	15220	13.60	20240806	23550	-26.58	20240112	15220	13.60	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20241104	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	-860	5	-4.80	46909200	2686	128.27	17890	17900	16730	23250	12530	17900	17465.60	0.00	0	5	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	207	187.25	0.40	12	0.22	91.00	42198.00	23550	20240112	-27.64	15220	20240806	11.96	23550	-27.64	20240112	15220	11.96	20240806	23550	-27.64	20240112	15220	11.96	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
147	20241104	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17250	-650	5	-3.63	42808750	2446	116.81	17890	17900	16730	23250	12530	17900	17501.53	0.00	0	2	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	210	189.56	0.41	12	0.20	91.00	42198.00	23550	20240112	-26.75	15220	20240806	13.34	23550	-26.75	20240112	15220	13.34	20240806	23550	-26.75	20240112	15220	13.34	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
148	20241104	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17650	-250	5	-1.40	11424150	643	30.71	17890	17900	17600	23250	12530	17900	17766.95	0.00	0	14	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	214	193.96	0.42	12	0.05	91.00	42198.00	23550	20240112	-25.05	15220	20240806	15.97	23550	-25.05	20240112	15220	15.97	20240806	23550	-25.05	20240112	15220	15.97	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
149	20241104	130116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17670	-230	5	-1.28	11353450	639	30.52	17890	17900	17600	23250	12530	17900	17767.53	0.00	0	14	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	215	194.18	0.42	12	0.05	91.00	42198.00	23550	20240112	-24.97	15220	20240806	16.10	23550	-24.97	20240112	15220	16.10	20240806	23550	-24.97	20240112	15220	16.10	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
150	20241104	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17660	-240	5	-1.34	3930090	220	10.51	17890	17900	17600	23250	12530	17900	17864.05	0.00	0	0	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	215	194.07	0.42	12	0.02	91.00	42198.00	23550	20240112	-25.01	15220	20240806	16.03	23550	-25.01	20240112	15220	16.03	20240806	23550	-25.01	20240112	15220	16.03	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
151	20241104	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	-10	5	-0.06	2445410	137	6.54	17890	17890	17600	23250	12530	17900	17849.71	0.00	0	0	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	217	196.59	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.03	15220	20240806	17.54	23550	-24.03	20240112	15220	17.54	20240806	23550	-24.03	20240112	15220	17.54	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
152	20241104	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17880	-20	5	-0.11	2321210	130	6.21	17890	17890	17600	23250	12530	17900	17855.46	0.00	0	0	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	217	196.48	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.08	15220	20240806	17.48	23550	-24.08	20240112	15220	17.48	20240806	23550	-24.08	20240112	15220	17.48	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
153	20241104	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17610	-290	5	-1.62	1877940	105	5.01	17890	17890	17610	23250	12530	17900	17885.14	0.00	0	0	18313	18106	17803	17596	17293	17955	17445	61	5350	5000	12880	10	1	1214878	214	193.52	0.42	12	0.01	91.00	42198.00	23550	20240112	-25.22	15220	20240806	15.70	23550	-25.22	20240112	15220	15.70	20240806	23550	-25.22	20240112	15220	15.70	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
154	20241101	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17900	-100	5	-0.56	37167150	2094	326.68	18010	18010	17500	23400	12600	18000	17749.36	0.00	0	-39	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	217	196.70	0.42	12	0.17	91.00	42198.00	23550	20240112	-23.99	15220	20240806	17.61	23550	-23.99	20240112	15220	17.61	20240806	23550	-23.99	20240112	15220	17.61	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
155	20241101	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17780	-220	5	-1.22	29335880	1655	258.19	18010	18010	17500	23400	12600	18000	17725.61	0.00	0	-31	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	216	195.38	0.42	12	0.14	91.00	42198.00	23550	20240112	-24.50	15220	20240806	16.82	23550	-24.50	20240112	15220	16.82	20240806	23550	-24.50	20240112	15220	16.82	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
156	20241101	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17620	-380	5	-2.11	29264890	1651	257.57	18010	18010	17500	23400	12600	18000	17725.55	0.00	0	-30	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	214	193.63	0.42	12	0.14	91.00	42198.00	23550	20240112	-25.18	15220	20240806	15.77	23550	-25.18	20240112	15220	15.77	20240806	23550	-25.18	20240112	15220	15.77	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
157	20241101	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17570	-430	5	-2.39	14081240	786	122.62	18010	18010	17570	23400	12600	18000	17915.06	0.00	0	-30	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	213	193.08	0.42	12	0.06	91.00	42198.00	23550	20240112	-25.39	15220	20240806	15.44	23550	-25.39	20240112	15220	15.44	20240806	23550	-25.39	20240112	15220	15.44	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
158	20241101	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-90	5	-0.50	12971210	723	112.79	18010	18010	17570	23400	12600	18000	17940.82	0.00	0	-30	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	218	196.81	0.42	12	0.06	91.00	42198.00	23550	20240112	-23.95	15220	20240806	17.67	23550	-23.95	20240112	15220	17.67	20240806	23550	-23.95	20240112	15220	17.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
159	20241101	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-90	5	-0.50	8830590	491	76.60	18010	18010	17570	23400	12600	18000	17984.91	0.00	0	-31	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	218	196.81	0.42	12	0.04	91.00	42198.00	23550	20240112	-23.95	15220	20240806	17.67	23550	-23.95	20240112	15220	17.67	20240806	23550	-23.95	20240112	15220	17.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
160	20241101	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-90	5	-0.50	8776860	488	76.13	18010	18010	17570	23400	12600	18000	17985.37	0.00	0	-31	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	218	196.81	0.42	12	0.04	91.00	42198.00	23550	20240112	-23.95	15220	20240806	17.67	23550	-23.95	20240112	15220	17.67	20240806	23550	-23.95	20240112	15220	17.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
161	20241101	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17770	-230	5	-1.28	7725660	429	66.93	18010	18010	17770	23400	12600	18000	18008.53	0.00	0	-29	18266	18132	17906	17772	17546	18200	17840	61	5400	5000	12960	10	1	1214878	216	195.27	0.42	12	0.04	91.00	42198.00	23550	20240112	-24.54	15220	20240806	16.75	23550	-24.54	20240112	15220	16.75	20240806	23550	-24.54	20240112	15220	16.75	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N