KissMeData/001770/price/prices-20240101.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	20240123	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-100	5	-0.46	13726600	632	33.02	21850	22150	21550	28400	15300	21850	21719.30	0.00	0	-82	22483	22166	21833	21516	21183	22000	21350	61	6550	5000	14850	50	1	1214878	264	2.44	0.51	12	0.05	8905.00	42355.00	39000	20230207	-44.23	19900	20231101	9.30	23550	-7.64	20240112	20750	4.82	20240118	39000	-44.23	20230207	19900	9.30	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20240123	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-100	5	-0.46	13399500	617	32.24	21850	22150	21550	28400	15300	21850	21717.18	0.00	0	-79	22483	22166	21833	21516	21183	22000	21350	61	6550	5000	14850	50	1	1214878	264	2.44	0.51	12	0.05	8905.00	42355.00	39000	20230207	-44.23	19900	20231101	9.30	23550	-7.64	20240112	20750	4.82	20240118	39000	-44.23	20230207	19900	9.30	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20240123	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	-250	5	-1.14	8284350	383	20.01	21850	21850	21550	28400	15300	21850	21630.16	0.00	0	-16	22483	22166	21833	21516	21183	22000	21350	61	6550	5000	14850	50	1	1214878	262	2.43	0.51	12	0.03	8905.00	42355.00	39000	20230207	-44.62	19900	20231101	8.54	23550	-8.28	20240112	20750	4.10	20240118	39000	-44.62	20230207	19900	8.54	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20240123	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	0	3	0.00	458850	21	1.10	21850	21850	21850	28400	15300	21850	21850.00	0.00	0	-3	22483	22166	21833	21516	21183	22000	21350	61	6550	5000	14850	50	1	1214878	265	2.45	0.52	12	0.00	8905.00	42355.00	39000	20230207	-43.97	19900	20231101	9.80	23550	-7.22	20240112	20750	5.30	20240118	39000	-43.97	20230207	19900	9.80	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20240119	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	450	2	2.09	77748550	3614	115.28	21700	21950	21250	27950	15050	21500	21512.67	0.00	0	-298	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	267	2.46	0.52	12	0.30	8905.00	42355.00	39000	20230207	-43.72	19900	20231101	10.30	23550	-6.79	20240112	20750	5.78	20240118	39000	-43.72	20230207	19900	10.30	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
7	20240119	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	150	2	0.70	71366650	3322	105.96	21700	21950	21250	27950	15050	21500	21483.04	0.00	0	-222	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	263	2.43	0.51	12	0.27	8905.00	42355.00	39000	20230207	-44.49	19900	20231101	8.79	23550	-8.07	20240112	20750	4.34	20240118	39000	-44.49	20230207	19900	8.79	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20240119	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	-100	5	-0.47	60460350	2814	89.76	21700	21950	21250	27950	15050	21500	21485.55	0.00	0	-172	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	260	2.40	0.51	12	0.23	8905.00	42355.00	39000	20230207	-45.13	19900	20231101	7.54	23550	-9.13	20240112	20750	3.13	20240118	39000	-45.13	20230207	19900	7.54	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20240119	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-200	5	-0.93	55786950	2595	82.78	21700	21950	21300	27950	15050	21500	21497.86	0.00	0	-172	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	259	2.39	0.50	12	0.21	8905.00	42355.00	39000	20230207	-45.38	19900	20231101	7.04	23550	-9.55	20240112	20750	2.65	20240118	39000	-45.38	20230207	19900	7.04	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20240119	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-200	5	-0.93	52719300	2451	78.18	21700	21950	21300	27950	15050	21500	21509.30	0.00	0	-42	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	259	2.39	0.50	12	0.20	8905.00	42355.00	39000	20230207	-45.38	19900	20231101	7.04	23550	-9.55	20240112	20750	2.65	20240118	39000	-45.38	20230207	19900	7.04	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20240119	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-50	5	-0.23	45623100	2119	67.59	21700	21950	21400	27950	15050	21500	21530.49	0.00	0	-42	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	261	2.41	0.51	12	0.17	8905.00	42355.00	39000	20230207	-45.00	19900	20231101	7.79	23550	-8.92	20240112	20750	3.37	20240118	39000	-45.00	20230207	19900	7.79	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20240119	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	100	2	0.47	31674650	1470	46.89	21700	21950	21400	27950	15050	21500	21547.38	0.00	0	10	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	262	2.43	0.51	12	0.12	8905.00	42355.00	39000	20230207	-44.62	19900	20231101	8.54	23550	-8.28	20240112	20750	4.10	20240118	39000	-44.62	20230207	19900	8.54	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20240119	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	200	2	0.93	2170000	100	3.19	21700	21700	21700	27950	15050	21500	21700.00	0.00	0	-14	22400	21950	21350	20900	20300	22175	21125	61	6450	5000	14620	50	1	1214878	264	2.44	0.51	12	0.01	8905.00	42355.00	39000	20230207	-44.36	19900	20231101	9.05	23550	-7.86	20240112	20750	4.58	20240118	39000	-44.36	20230207	19900	9.05	20231101	1.56	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20240118	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	500	2	2.38	66135600	3135	130.79	20800	21800	20750	27300	14700	21000	21095.89	0.00	0	-220	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	261	2.41	0.51	12	0.26	8905.00	42355.00	39000	20230207	-44.87	19900	20231101	8.04	23550	-8.70	20240112	20750	3.61	20240118	39000	-44.87	20230207	19900	8.04	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
15	20240118	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	400	2	1.90	61707450	2929	122.19	20800	21800	20750	27300	14700	21000	21067.75	0.00	0	-194	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	260	2.40	0.51	12	0.24	8905.00	42355.00	39000	20230207	-45.13	19900	20231101	7.54	23550	-9.13	20240112	20750	3.13	20240118	39000	-45.13	20230207	19900	7.54	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
16	20240118	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	250	2	1.19	58986100	2801	116.85	20800	21800	20750	27300	14700	21000	21058.94	0.00	0	-137	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	258	2.39	0.50	12	0.23	8905.00	42355.00	39000	20230207	-45.51	19900	20231101	6.78	23550	-9.77	20240112	20750	2.41	20240118	39000	-45.51	20230207	19900	6.78	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
17	20240118	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	150	2	0.71	55332700	2630	109.72	20800	21800	20750	27300	14700	21000	21039.05	0.00	0	-89	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	257	2.38	0.50	12	0.22	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	23550	-10.19	20240112	20750	1.93	20240118	39000	-45.77	20230207	19900	6.28	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
18	20240118	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	350	2	1.67	52281500	2486	103.71	20800	21800	20750	27300	14700	21000	21030.37	0.00	0	-61	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	259	2.40	0.50	12	0.20	8905.00	42355.00	39000	20230207	-45.26	19900	20231101	7.29	23550	-9.34	20240112	20750	2.89	20240118	39000	-45.26	20230207	19900	7.29	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
19	20240118	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	250	2	1.19	40294300	1925	80.31	20800	21250	20750	27300	14700	21000	20932.10	0.00	0	-27	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	258	2.39	0.50	12	0.16	8905.00	42355.00	39000	20230207	-45.51	19900	20231101	6.78	23550	-9.77	20240112	20750	2.41	20240118	39000	-45.51	20230207	19900	6.78	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
20	20240118	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-200	5	-0.95	12687050	609	25.41	20800	21000	20750	27300	14700	21000	20832.59	0.00	0	35	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	253	2.34	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	23550	-11.68	20240112	20750	0.24	20240118	39000	-46.67	20230207	19900	4.52	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
21	20240118	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-150	5	-0.71	3889850	187	7.80	20800	20850	20800	27300	14700	21000	20801.34	0.00	0	33	22333	21666	21333	20666	20333	21500	20500	61	6300	5000	14280	50	1	1214878	253	2.34	0.49	12	0.02	8905.00	42355.00	39000	20230207	-46.54	19900	20231101	4.77	23550	-11.46	20240112	20800	0.24	20240118	39000	-46.54	20230207	19900	4.77	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
22	20240117	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-1000	5	-4.55	51367450	2396	79.84	22000	22000	21000	28600	15400	22000	21438.84	0.00	0	-329	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	255	2.36	0.50	12	0.20	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	23550	-10.83	20240112	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.56	N	001770	5000	60 억		0	N	N	1	N	00	N
23	20240117	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-800	5	-3.64	43405600	2019	67.28	22000	22000	21200	28600	15400	22000	21498.56	0.00	0	-213	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	258	2.38	0.50	12	0.17	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	23550	-9.98	20240112	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.56	N	001770	5000	60 억		0	N	N	2	N	00	N
24	20240117	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	-650	5	-2.95	35501350	1647	54.88	22000	22000	21250	28600	15400	22000	21555.16	0.00	0	-203	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	259	2.40	0.50	12	0.14	8905.00	42355.00	39000	20230207	-45.26	19900	20231101	7.29	23550	-9.34	20240112	20800	2.64	20240102	39000	-45.26	20230207	19900	7.29	20231101	1.56	N	001770	5000	60 억		0	N	N	2	N	00	N
25	20240117	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-550	5	-2.50	31713600	1470	48.98	22000	22000	21250	28600	15400	22000	21573.88	0.00	0	-182	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	261	2.41	0.51	12	0.12	8905.00	42355.00	39000	20230207	-45.00	19900	20231101	7.79	23550	-8.92	20240112	20800	3.12	20240102	39000	-45.00	20230207	19900	7.79	20231101	1.56	N	001770	5000	60 억		0	N	N	2	N	00	N
26	20240117	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	-500	5	-2.27	30275850	1403	46.75	22000	22000	21250	28600	15400	22000	21579.37	0.00	0	-146	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	261	2.41	0.51	12	0.12	8905.00	42355.00	39000	20230207	-44.87	19900	20231101	8.04	23550	-8.70	20240112	20800	3.37	20240102	39000	-44.87	20230207	19900	8.04	20231101	1.56	N	001770	5000	60 억		0	N	N	2	N	00	N
27	20240117	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-550	5	-2.50	25126000	1162	38.72	22000	22000	21450	28600	15400	22000	21623.06	0.00	0	-77	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	261	2.41	0.51	12	0.10	8905.00	42355.00	39000	20230207	-45.00	19900	20231101	7.79	23550	-8.92	20240112	20800	3.12	20240102	39000	-45.00	20230207	19900	7.79	20231101	1.56	N	001770	5000	60 억		0	N	N	2	N	00	N
28	20240117	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	-450	5	-2.05	21133550	976	32.52	22000	22000	21550	28600	15400	22000	21653.23	0.00	0	-74	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	262	2.42	0.51	12	0.08	8905.00	42355.00	39000	20230207	-44.74	19900	20231101	8.29	23550	-8.49	20240112	20800	3.61	20240102	39000	-44.74	20230207	19900	8.29	20231101	1.56	N	001770	5000	60 억		0	N	N	2	N	00	N
29	20240117	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	0	3	0.00	2376000	108	3.60	22000	22000	22000	28600	15400	22000	22000.00	0.00	0	-16	23766	22882	22316	21432	20866	22600	21150	61	6600	5000	14960	50	1	1214878	267	2.47	0.52	12	0.01	8905.00	42355.00	39000	20230207	-43.59	19900	20231101	10.55	23550	-6.58	20240112	20800	5.77	20240102	39000	-43.59	20230207	19900	10.55	20231101	1.56	N	001770	5000	60 억		0	N	N	2	N	00	N
30	20240116	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-650	5	-2.87	66891650	3001	69.32	22650	23200	21750	29400	15900	22650	22289.79	0.00	0	-368	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	267	2.47	0.52	12	0.25	8905.00	42355.00	39000	20230207	-43.59	19900	20231101	10.55	23550	-6.58	20240112	20800	5.77	20240102	39000	-43.59	20230207	19900	10.55	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
31	20240116	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	-550	5	-2.43	62552400	2804	64.77	22650	23200	21750	29400	15900	22650	22308.27	0.00	0	-330	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	268	2.48	0.52	12	0.23	8905.00	42355.00	39000	20230207	-43.33	19900	20231101	11.06	23550	-6.16	20240112	20800	6.25	20240102	39000	-43.33	20230207	19900	11.06	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
32	20240116	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-800	5	-3.53	55789450	2498	57.70	22650	23200	21750	29400	15900	22650	22333.65	0.00	0	-204	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	265	2.45	0.52	12	0.21	8905.00	42355.00	39000	20230207	-43.97	19900	20231101	9.80	23550	-7.22	20240112	20800	5.05	20240102	39000	-43.97	20230207	19900	9.80	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
33	20240116	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	-550	5	-2.43	36952750	1640	37.88	22650	23200	22100	29400	15900	22650	22532.16	0.00	0	-209	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	268	2.48	0.52	12	0.13	8905.00	42355.00	39000	20230207	-43.33	19900	20231101	11.06	23550	-6.16	20240112	20800	6.25	20240102	39000	-43.33	20230207	19900	11.06	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
34	20240116	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22250	-400	5	-1.77	31812100	1408	32.52	22650	23200	22250	29400	15900	22650	22593.82	0.00	0	-168	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	270	2.50	0.53	12	0.12	8905.00	42355.00	39000	20230207	-42.95	19900	20231101	11.81	23550	-5.52	20240112	20800	6.97	20240102	39000	-42.95	20230207	19900	11.81	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
35	20240116	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22300	-350	5	-1.55	30518200	1350	31.19	22650	23200	22300	29400	15900	22650	22606.07	0.00	0	-157	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	271	2.50	0.53	12	0.11	8905.00	42355.00	39000	20230207	-42.82	19900	20231101	12.06	23550	-5.31	20240112	20800	7.21	20240102	39000	-42.82	20230207	19900	12.06	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
36	20240116	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-150	5	-0.66	24766200	1093	25.25	22650	23200	22450	29400	15900	22650	22658.92	0.00	0	-157	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	273	2.53	0.53	12	0.09	8905.00	42355.00	39000	20230207	-42.31	19900	20231101	13.07	23550	-4.46	20240112	20800	8.17	20240102	39000	-42.31	20230207	19900	13.07	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
37	20240116	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	0	3	0.00	6998850	309	7.14	22650	22650	22650	29400	15900	22650	22650.00	0.00	0	-40	23550	23100	22700	22250	21850	23325	22475	61	6750	5000	15400	50	1	1214878	275	2.54	0.53	12	0.03	8905.00	42355.00	39000	20230207	-41.92	19900	20231101	13.82	23550	-3.82	20240112	20800	8.89	20240102	39000	-41.92	20230207	19900	13.82	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
38	20240115	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	100	2	0.44	98394700	4329	16.54	22550	23150	22300	29300	15800	22550	22729.20	0.00	0	-352	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	275	2.54	0.53	12	0.36	8905.00	42355.00	39000	20230207	-41.92	19900	20231101	13.82	23550	-3.82	20240112	20800	8.89	20240102	39000	-41.92	20230207	19900	13.82	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
39	20240115	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-50	5	-0.22	90469600	3979	15.20	22550	23150	22300	29300	15800	22550	22736.77	0.00	0	-298	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	273	2.53	0.53	12	0.33	8905.00	42355.00	39000	20230207	-42.31	19900	20231101	13.07	23550	-4.46	20240112	20800	8.17	20240102	39000	-42.31	20230207	19900	13.07	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
40	20240115	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	0	3	0.00	84654900	3721	14.22	22550	23150	22300	29300	15800	22550	22750.58	0.00	0	-286	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	274	2.53	0.53	12	0.31	8905.00	42355.00	39000	20230207	-42.18	19900	20231101	13.32	23550	-4.25	20240112	20800	8.41	20240102	39000	-42.18	20230207	19900	13.32	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
41	20240115	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	100	2	0.44	72120900	3166	12.10	22550	23150	22300	29300	15800	22550	22779.82	0.00	0	-202	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	275	2.54	0.53	12	0.26	8905.00	42355.00	39000	20230207	-41.92	19900	20231101	13.82	23550	-3.82	20240112	20800	8.89	20240102	39000	-41.92	20230207	19900	13.82	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
42	20240115	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	100	2	0.44	69354750	3044	11.63	22550	23150	22300	29300	15800	22550	22784.08	0.00	0	-153	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	275	2.54	0.53	12	0.25	8905.00	42355.00	39000	20230207	-41.92	19900	20231101	13.82	23550	-3.82	20240112	20800	8.89	20240102	39000	-41.92	20230207	19900	13.82	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
43	20240115	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	100	2	0.44	61035600	2677	10.23	22550	23150	22300	29300	15800	22550	22800.00	0.00	0	-127	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	275	2.54	0.53	12	0.22	8905.00	42355.00	39000	20230207	-41.92	19900	20231101	13.82	23550	-3.82	20240112	20800	8.89	20240102	39000	-41.92	20230207	19900	13.82	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
44	20240115	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	500	2	2.22	40164600	1765	6.74	22550	23150	22300	29300	15800	22550	22756.15	0.00	0	-102	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	280	2.59	0.54	12	0.15	8905.00	42355.00	39000	20230207	-40.90	19900	20231101	15.83	23550	-2.12	20240112	20800	10.82	20240102	39000	-40.90	20230207	19900	15.83	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
45	20240115	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	-150	5	-0.67	9956250	442	1.69	22550	22550	22400	29300	15800	22550	22525.45	0.00	0	-46	24416	23482	22616	21682	20816	23950	22150	61	6750	5000	15330	50	1	1214878	272	2.52	0.53	12	0.04	8905.00	42355.00	39000	20230207	-42.56	19900	20231101	12.56	23550	-4.88	20240112	20800	7.69	20240102	39000	-42.56	20230207	19900	12.56	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
46	20240112	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	900	2	4.16	590076700	26057	1263.68	21750	23550	21750	28100	15200	21650	22645.61	0.00	0	-100	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	274	2.53	0.53	12	2.14	8905.00	42355.00	39000	20230207	-42.18	19900	20231101	13.32	23550	-4.25	20240112	20800	8.41	20240102	39000	-42.18	20230207	19900	13.32	20231101	1.58	N	001770	5000	60 억		0	N	N	2	N	00	N
47	20240112	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	750	2	3.46	581690700	25685	1245.64	21750	23550	21750	28100	15200	21650	22647.10	0.00	0	-74	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	272	2.52	0.53	12	2.11	8905.00	42355.00	39000	20230207	-42.56	19900	20231101	12.56	23550	-4.88	20240112	20800	7.69	20240102	39000	-42.56	20230207	19900	12.56	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
48	20240112	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	850	2	3.93	529289250	23315	1130.70	21750	23550	21750	28100	15200	21650	22701.66	0.00	0	-119	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	273	2.53	0.53	12	1.92	8905.00	42355.00	39000	20230207	-42.31	19900	20231101	13.07	23550	-4.46	20240112	20800	8.17	20240102	39000	-42.31	20230207	19900	13.07	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
49	20240112	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	1350	2	6.24	480589900	21160	1026.19	21750	23550	21750	28100	15200	21650	22712.19	0.00	0	-123	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	279	2.58	0.54	12	1.74	8905.00	42355.00	39000	20230207	-41.03	19900	20231101	15.58	23550	-2.34	20240112	20800	10.58	20240102	39000	-41.03	20230207	19900	15.58	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
50	20240112	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	1250	2	5.77	439518200	19374	939.57	21750	23550	21750	28100	15200	21650	22685.98	0.00	0	-60	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	278	2.57	0.54	12	1.59	8905.00	42355.00	39000	20230207	-41.28	19900	20231101	15.08	23550	-2.76	20240112	20800	10.10	20240102	39000	-41.28	20230207	19900	15.08	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
51	20240112	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	900	2	4.16	338361400	14967	725.85	21750	23550	21750	28100	15200	21650	22607.16	0.00	0	-82	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	274	2.53	0.53	12	1.23	8905.00	42355.00	39000	20230207	-42.18	19900	20231101	13.32	23550	-4.25	20240112	20800	8.41	20240102	39000	-42.18	20230207	19900	13.32	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
52	20240112	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	1000	2	4.62	304801900	13478	653.64	21750	23550	21750	28100	15200	21650	22614.77	0.00	0	-80	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	275	2.54	0.53	12	1.11	8905.00	42355.00	39000	20230207	-41.92	19900	20231101	13.82	23550	-3.82	20240112	20800	8.89	20240102	39000	-41.92	20230207	19900	13.82	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
53	20240112	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	100	2	0.46	7482000	344	16.68	21750	21750	21750	28100	15200	21650	21750.00	0.00	0	-10	22016	21832	21466	21282	20916	21925	21375	61	6450	5000	14720	50	1	1214878	264	2.44	0.51	12	0.03	8905.00	42355.00	39000	20230207	-44.23	19900	20231101	9.30	21750	0.00	20240112	20800	4.57	20240102	39000	-44.23	20230207	19900	9.30	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
54	20240111	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	450	2	2.12	43813700	2062	292.90	21150	21650	21100	27550	14850	21200	21242.22	0.00	0	-284	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	263	2.43	0.51	12	0.17	8905.00	42355.00	39000	20230207	-44.49	19900	20231101	8.79	21650	0.00	20240111	20800	4.09	20240102	39000	-44.49	20230207	19900	8.79	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
55	20240111	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	200	2	0.94	38002750	1793	254.69	21150	21500	21100	27550	14850	21200	21195.06	0.00	0	-235	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	260	2.40	0.51	12	0.15	8905.00	42355.00	39000	20230207	-45.13	19900	20231101	7.54	21550	-0.70	20240104	20800	2.88	20240102	39000	-45.13	20230207	19900	7.54	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
56	20240111	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	50	2	0.24	20156650	951	135.09	21150	21350	21100	27550	14850	21200	21195.22	0.00	0	-164	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	258	2.39	0.50	12	0.08	8905.00	42355.00	39000	20230207	-45.51	19900	20231101	6.78	21550	-1.39	20240104	20800	2.16	20240102	39000	-45.51	20230207	19900	6.78	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
57	20240111	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-50	5	-0.24	16446850	776	110.23	21150	21350	21100	27550	14850	21200	21194.39	0.00	0	-104	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	257	2.38	0.50	12	0.06	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
58	20240111	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	14922200	704	100.00	21150	21350	21100	27550	14850	21200	21196.31	0.00	0	-78	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.06	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
59	20240111	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	8203100	387	54.97	21150	21350	21150	27550	14850	21200	21196.64	0.00	0	4	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.03	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
60	20240111	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	150	2	0.71	7713750	364	51.70	21150	21350	21150	27550	14850	21200	21191.62	0.00	0	13	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	259	2.40	0.50	12	0.03	8905.00	42355.00	39000	20230207	-45.26	19900	20231101	7.29	21550	-0.93	20240104	20800	2.64	20240102	39000	-45.26	20230207	19900	7.29	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
61	20240111	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-50	5	-0.24	507600	24	3.41	21150	21150	21150	27550	14850	21200	21150.00	0.00	0	0	21400	21300	21150	21050	20900	21225	20975	61	6350	5000	14410	50	1	1214878	257	2.38	0.50	12	0.00	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
62	20240110	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-50	5	-0.24	14478850	685	27.54	21250	21250	21000	27600	14900	21250	21137.01	0.00	0	-276	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	258	2.38	0.50	12	0.06	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
63	20240110	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-200	5	-0.94	12326850	583	23.44	21250	21250	21000	27600	14900	21250	21143.83	0.00	0	-224	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	256	2.36	0.50	12	0.05	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	21550	-2.32	20240104	20800	1.20	20240102	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
64	20240110	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-200	5	-0.94	9583750	453	18.21	21250	21250	21050	27600	14900	21250	21156.18	0.00	0	-167	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	256	2.36	0.50	12	0.04	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	21550	-2.32	20240104	20800	1.20	20240102	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
65	20240110	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	7666600	362	14.56	21250	21250	21100	27600	14900	21250	21178.45	0.00	0	-136	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.03	8905.00	42355.00	39000	20230207	-45.51	19900	20231101	6.78	21550	-1.39	20240104	20800	2.16	20240102	39000	-45.51	20230207	19900	6.78	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
66	20240110	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-150	5	-0.71	5636300	266	10.70	21250	21250	21100	27600	14900	21250	21189.10	0.00	0	-107	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	256	2.37	0.50	12	0.02	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21550	-2.09	20240104	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
67	20240110	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-150	5	-0.71	4978350	235	9.45	21250	21250	21100	27600	14900	21250	21184.47	0.00	0	-85	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	256	2.37	0.50	12	0.02	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21550	-2.09	20240104	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
68	20240110	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-100	5	-0.47	2907250	137	5.51	21250	21250	21100	27600	14900	21250	21220.80	0.00	0	-44	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	257	2.38	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
69	20240110	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	1827500	86	3.46	21250	21250	21250	27600	14900	21250	21250.00	0.00	0	-11	21816	21532	21216	20932	20616	21675	21075	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.51	19900	20231101	6.78	21550	-1.39	20240104	20800	2.16	20240102	39000	-45.51	20230207	19900	6.78	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
70	20240109	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	150	2	0.71	52637850	2487	107.20	21100	21500	20900	27400	14800	21100	21165.20	0.00	0	-258	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	258	2.39	0.50	12	0.20	8905.00	42355.00	39000	20230207	-45.51	19900	20231101	6.78	21550	-1.39	20240104	20800	2.16	20240102	39000	-45.51	20230207	19900	6.78	20231101	1.58	N	001770	5000	60 억		0	N	N	3	N	00	N
71	20240109	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-100	5	-0.47	51874050	2451	105.65	21100	21500	20900	27400	14800	21100	21164.44	0.00	0	-248	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	255	2.36	0.50	12	0.20	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21550	-2.55	20240104	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
72	20240109	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	0	3	0.00	46353500	2188	94.31	21100	21500	20900	27400	14800	21100	21185.33	0.00	0	-170	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	256	2.37	0.50	12	0.18	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21550	-2.09	20240104	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
73	20240109	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-100	5	-0.47	44371100	2094	90.26	21100	21500	20900	27400	14800	21100	21189.64	0.00	0	-157	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	255	2.36	0.50	12	0.17	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21550	-2.55	20240104	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
74	20240109	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	0	3	0.00	42980850	2028	87.41	21100	21500	20900	27400	14800	21100	21193.71	0.00	0	-93	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	256	2.37	0.50	12	0.17	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21550	-2.09	20240104	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
75	20240109	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	200	2	0.95	36563650	1725	74.35	21100	21500	20900	27400	14800	21100	21196.32	0.00	0	-87	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	259	2.39	0.50	12	0.14	8905.00	42355.00	39000	20230207	-45.38	19900	20231101	7.04	21550	-1.16	20240104	20800	2.40	20240102	39000	-45.38	20230207	19900	7.04	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
76	20240109	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	400	2	1.90	28141500	1331	57.37	21100	21500	20900	27400	14800	21100	21143.13	0.00	0	-81	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	261	2.41	0.51	12	0.11	8905.00	42355.00	39000	20230207	-44.87	19900	20231101	8.04	21550	-0.23	20240104	20800	3.37	20240102	39000	-44.87	20230207	19900	8.04	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
77	20240109	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-50	5	-0.24	632950	30	1.29	21100	21100	21050	27400	14800	21100	21098.33	0.00	0	-1	21333	21216	21083	20966	20833	21150	20900	61	6300	5000	14340	50	1	1214878	256	2.36	0.50	12	0.00	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	21550	-2.32	20240104	20800	1.20	20240102	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
78	20240108	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-100	5	-0.47	48800450	2320	117.71	21200	21200	20950	27550	14850	21200	21034.68	0.00	0	-255	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	256	2.37	0.50	12	0.19	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21550	-2.09	20240104	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	5	N	00	N
79	20240108	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-50	5	-0.24	46628850	2217	112.48	21200	21200	20950	27550	14850	21200	21032.41	0.00	0	-221	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	257	2.38	0.50	12	0.18	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	4	N	00	N
80	20240108	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	40459850	1923	97.56	21200	21200	20950	27550	14850	21200	21039.96	0.00	0	-174	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.16	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21550	-2.55	20240104	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	4	N	00	N
81	20240108	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	37435400	1779	90.26	21200	21200	20950	27550	14850	21200	21042.95	0.00	0	-174	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.15	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21550	-2.55	20240104	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	4	N	00	N
82	20240108	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	29438450	1398	70.93	21200	21200	21000	27550	14850	21200	21057.55	0.00	0	-85	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.12	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21550	-2.55	20240104	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	4	N	00	N
83	20240108	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	19269100	915	46.42	21200	21200	21000	27550	14850	21200	21059.13	0.00	0	-32	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.08	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21550	-2.55	20240104	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	4	N	00	N
84	20240108	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	7530100	356	18.06	21200	21200	21000	27550	14850	21200	21151.97	0.00	0	-4	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.03	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21550	-2.55	20240104	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	4	N	00	N
85	20240108	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	2671200	126	6.39	21200	21200	21200	27550	14850	21200	21200.00	0.00	0	0	21600	21400	21200	21000	20800	21300	20900	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.58	N	001770	5000	60 억		0	N	N	4	N	00	N
86	20240105	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-100	5	-0.47	41623400	1971	139.29	21300	21400	21000	27650	14950	21300	21117.66	0.00	0	-229	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	258	2.38	0.50	12	0.16	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.59	N	001770	5000	60 억		0	N	N	4	N	00	N
87	20240105	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-150	5	-0.70	24812600	1172	82.83	21300	21400	21100	27650	14950	21300	21171.16	0.00	0	-210	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	257	2.38	0.50	12	0.10	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.59	N	001770	5000	60 억		0	N	N	7	N	00	N
88	20240105	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-150	5	-0.70	22229650	1050	74.20	21300	21400	21100	27650	14950	21300	21171.10	0.00	0	-136	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.59	N	001770	5000	60 억		0	N	N	7	N	00	N
89	20240105	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-100	5	-0.47	17534300	828	58.52	21300	21400	21100	27650	14950	21300	21176.69	0.00	0	-95	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	258	2.38	0.50	12	0.07	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.59	N	001770	5000	60 억		0	N	N	7	N	00	N
90	20240105	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-150	5	-0.70	15863350	749	52.93	21300	21400	21100	27650	14950	21300	21179.37	0.00	0	-16	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	257	2.38	0.50	12	0.06	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.59	N	001770	5000	60 억		0	N	N	7	N	00	N
91	20240105	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	50	2	0.23	3373600	159	11.24	21300	21400	21100	27650	14950	21300	21217.61	0.00	0	-8	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	259	2.40	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.26	19900	20231101	7.29	21550	-0.93	20240104	20800	2.64	20240102	39000	-45.26	20230207	19900	7.29	20231101	1.59	N	001770	5000	60 억		0	N	N	7	N	00	N
92	20240105	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-150	5	-0.70	1340800	63	4.45	21300	21400	21100	27650	14950	21300	21282.54	0.00	0	-7	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	257	2.38	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.59	N	001770	5000	60 억		0	N	N	7	N	00	N
93	20240105	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	0	3	0.00	532500	25	1.77	21300	21300	21300	27650	14950	21300	21300.00	0.00	0	-5	21833	21566	21283	21016	20733	21575	21025	61	6350	5000	14480	50	1	1214878	259	2.39	0.50	12	0.00	8905.00	42355.00	39000	20230207	-45.38	19900	20231101	7.04	21550	-1.16	20240104	20800	2.40	20240102	39000	-45.38	20230207	19900	7.04	20231101	1.59	N	001770	5000	60 억		0	N	N	7	N	00	N
94	20240104	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-50	5	-0.23	29881500	1405	69.21	21300	21550	21000	27750	14950	21350	21267.97	0.00	0	-292	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	259	2.39	0.50	12	0.12	8905.00	42355.00	39000	20230207	-45.38	19900	20231101	7.04	21550	-1.16	20240104	20800	2.40	20240102	39000	-45.38	20230207	19900	7.04	20231101	1.58	N	001770	5000	60 억		0	N	N	7	N	00	N
95	20240104	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-200	5	-0.94	26764150	1258	61.97	21300	21550	21000	27750	14950	21350	21275.16	0.00	0	-194	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	257	2.38	0.50	12	0.10	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
96	20240104	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-150	5	-0.70	25429050	1195	58.87	21300	21550	21000	27750	14950	21350	21279.54	0.00	0	-168	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	258	2.38	0.50	12	0.10	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
97	20240104	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-200	5	-0.94	23545900	1106	54.48	21300	21550	21000	27750	14950	21350	21289.24	0.00	0	-88	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21550	-1.86	20240104	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
98	20240104	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-150	5	-0.70	20982250	985	48.52	21300	21550	21000	27750	14950	21350	21301.78	0.00	0	-50	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	258	2.38	0.50	12	0.08	8905.00	42355.00	39000	20230207	-45.64	19900	20231101	6.53	21550	-1.62	20240104	20800	1.92	20240102	39000	-45.64	20230207	19900	6.53	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
99	20240104	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-100	5	-0.47	19540650	917	45.17	21300	21550	21000	27750	14950	21350	21309.32	0.00	0	-50	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	258	2.39	0.50	12	0.08	8905.00	42355.00	39000	20230207	-45.51	19900	20231101	6.78	21550	-1.39	20240104	20800	2.16	20240102	39000	-45.51	20230207	19900	6.78	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
100	20240104	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	13601200	638	31.43	21300	21550	21000	27750	14950	21350	21318.50	0.00	0	-37	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.05	8905.00	42355.00	39000	20230207	-45.26	19900	20231101	7.29	21550	-0.93	20240104	20800	2.64	20240102	39000	-45.26	20230207	19900	7.29	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
101	20240104	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-250	5	-1.17	2233300	105	5.17	21300	21300	21100	27750	14950	21350	21269.52	0.00	0	7	21750	21550	21200	21000	20650	21650	21100	61	6400	5000	14510	50	1	1214878	256	2.37	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21400	-1.40	20240103	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
102	20240103	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	200	2	0.95	42769150	2030	63.38	21100	21400	20850	27450	14850	21150	21067.15	0.00	0	-300	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	259	2.40	0.50	12	0.17	8905.00	42355.00	39000	20230207	-45.26	19900	20231101	7.29	21400	-0.23	20240103	20800	2.64	20240102	39000	-45.26	20230207	19900	7.29	20231101	1.58	N	001770	5000	60 억		0	N	N	6	N	00	N
103	20240103	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	200	2	0.95	39052850	1855	57.91	21100	21400	20850	27450	14850	21150	21052.75	0.00	0	-288	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	259	2.40	0.50	12	0.15	8905.00	42355.00	39000	20230207	-45.26	19900	20231101	7.29	21400	-0.23	20240103	20800	2.64	20240102	39000	-45.26	20230207	19900	7.29	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20240103	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	27342400	1300	40.59	21100	21200	20850	27450	14850	21150	21032.62	0.00	0	-187	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.11	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21200	-0.47	20240103	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20240103	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	27342400	1300	40.59	21100	21200	20850	27450	14850	21150	21032.62	0.00	0	-187	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.11	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	21200	-0.47	20240103	20800	1.44	20240102	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20240103	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	25000500	1189	37.12	21100	21200	20850	27450	14850	21150	21026.49	0.00	0	-110	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.10	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21200	-0.94	20240103	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
107	20240103	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	21566750	1026	32.03	21100	21150	20850	27450	14850	21150	21020.22	0.00	0	-107	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.08	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21150	0.00	20240102	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20240103	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	9243800	441	13.77	21100	21100	20850	27450	14850	21150	20961.00	0.00	0	-21	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.04	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21150	-0.71	20240102	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20240103	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-200	5	-0.95	2805550	133	4.15	21100	21100	20950	27450	14850	21150	21094.36	0.00	0	0	21383	21266	21033	20916	20683	21325	20975	61	6300	5000	14380	50	1	1214878	255	2.35	0.49	12	0.01	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	21150	-0.95	20240102	20800	0.72	20240102	39000	-46.28	20230207	19900	5.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20240102	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	67251800	3203	303.31	21100	21150	20800	27450	14850	21150	20996.50	0.00	0	-202	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.26	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21150	0.00	20240102	20800	1.68	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20240102	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	62108000	2958	280.11	21100	21150	20800	27450	14850	21150	20996.62	0.00	0	-178	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.24	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21150	-0.71	20240102	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20240102	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	55798350	2658	251.70	21100	21150	20800	27450	14850	21150	20992.61	0.00	0	-142	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.22	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	21150	-0.71	20240102	20800	0.96	20240102	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20240102	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	49278150	2347	222.25	21100	21150	20850	27450	14850	21150	20996.23	0.00	0	-121	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.19	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21150	0.00	20240102	20850	1.44	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
114	20240102	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	42026550	2003	189.68	21100	21150	20850	27450	14850	21150	20981.80	0.00	0	-107	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.16	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	21150	0.00	20240102	20850	1.44	20240102	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
115	20240102	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-250	5	-1.18	23785600	1134	107.39	21100	21100	20850	27450	14850	21150	20974.96	0.00	0	-48	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	254	2.35	0.49	12	0.09	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	21100	-0.95	20240102	20850	0.24	20240102	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20240102	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	3101650	147	13.92	21100	21100	21050	27450	14850	21150	21099.66	0.00	0	-21	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.01	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	21100	-0.24	20240102	21050	0.00	20240102	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20240102	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	0	0	0.00	0	0	0	27450	14850	21150	0.00	0.00	0	0	21416	21282	21016	20882	20616	21350	20950	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.00	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	0	0.00	0	0	0.00	0	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N