KissMeData/001770/price/prices-20240601.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	20240628	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16890	-10	5	-0.06	7114710	422	85.77	16900	16900	16790	21950	11830	16900	16859.50	0.00	0	-2	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	205	185.60	0.40	12	0.03	91.00	42198.00	28200	20230713	-40.11	16700	20240617	1.14	23550	-28.28	20240112	16700	1.14	20240617	28200	-40.11	20230713	16700	1.14	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
3	20240628	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	-110	5	-0.65	6776910	402	81.71	16900	16900	16790	21950	11830	16900	16857.99	0.00	0	-2	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	204	184.51	0.40	12	0.03	91.00	42198.00	28200	20230713	-40.46	16700	20240617	0.54	23550	-28.70	20240112	16700	0.54	20240617	28200	-40.46	20230713	16700	0.54	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
4	20240628	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	-110	5	-0.65	6306550	374	76.02	16900	16900	16790	21950	11830	16900	16862.43	0.00	0	-2	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	204	184.51	0.40	12	0.03	91.00	42198.00	28200	20230713	-40.46	16700	20240617	0.54	23550	-28.70	20240112	16700	0.54	20240617	28200	-40.46	20230713	16700	0.54	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
5	20240628	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16800	-100	5	-0.59	4979360	295	59.96	16900	16900	16800	21950	11830	16900	16879.19	0.00	0	-2	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	204	184.62	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.43	16700	20240617	0.60	23550	-28.66	20240112	16700	0.60	20240617	28200	-40.43	20230713	16700	0.60	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
6	20240628	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16830	-70	5	-0.41	4390760	260	52.85	16900	16900	16800	21950	11830	16900	16887.54	0.00	0	-2	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	204	184.95	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.32	16700	20240617	0.78	23550	-28.54	20240112	16700	0.78	20240617	28200	-40.32	20230713	16700	0.78	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
7	20240628	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16850	-50	5	-0.30	3733650	221	44.92	16900	16900	16800	21950	11830	16900	16894.34	0.00	0	-2	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	205	185.16	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.25	16700	20240617	0.90	23550	-28.45	20240112	16700	0.90	20240617	28200	-40.25	20230713	16700	0.90	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
8	20240628	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16850	-50	5	-0.30	3564840	211	42.89	16900	16900	16800	21950	11830	16900	16894.98	0.00	0	-2	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	205	185.16	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.25	16700	20240617	0.90	23550	-28.45	20240112	16700	0.90	20240617	28200	-40.25	20230713	16700	0.90	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
9	20240628	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	0	3	0.00	2585700	153	31.10	16900	16900	16900	21950	11830	16900	16900.00	0.00	0	0	17033	16966	16883	16816	16733	16925	16775	61	5050	5000	11490	10	1	1214878	205	185.71	0.40	12	0.01	91.00	42198.00	28200	20230713	-40.07	16700	20240617	1.20	23550	-28.24	20240112	16700	1.20	20240617	28200	-40.07	20230713	16700	1.20	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
10	20240627	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-50	5	-0.29	8288670	492	140.57	16950	16950	16800	22000	11870	16950	16846.89	0.00	0	-31	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	205	185.71	0.40	12	0.04	91.00	42198.00	28300	20230621	-40.28	16700	20240617	1.20	23550	-28.24	20240112	16700	1.20	20240617	28200	-40.07	20230713	16700	1.20	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
11	20240627	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16800	-150	5	-0.88	7328940	435	124.29	16950	16950	16800	22000	11870	16950	16848.14	0.00	0	-24	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	204	184.62	0.40	12	0.04	91.00	42198.00	28300	20230621	-40.64	16700	20240617	0.60	23550	-28.66	20240112	16700	0.60	20240617	28200	-40.43	20230713	16700	0.60	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
12	20240627	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	-130	5	-0.77	5226710	310	88.57	16950	16950	16800	22000	11870	16950	16860.35	0.00	0	-24	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	204	184.84	0.40	12	0.03	91.00	42198.00	28300	20230621	-40.57	16700	20240617	0.72	23550	-28.58	20240112	16700	0.72	20240617	28200	-40.35	20230713	16700	0.72	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
13	20240627	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	-130	5	-0.77	3756180	223	63.71	16950	16950	16800	22000	11870	16950	16843.86	0.00	0	-24	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	204	184.84	0.40	12	0.02	91.00	42198.00	28300	20230621	-40.57	16700	20240617	0.72	23550	-28.58	20240112	16700	0.72	20240617	28200	-40.35	20230713	16700	0.72	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
14	20240627	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16810	-140	5	-0.83	3621270	215	61.43	16950	16950	16800	22000	11870	16950	16843.12	0.00	0	-24	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	204	184.73	0.40	12	0.02	91.00	42198.00	28300	20230621	-40.60	16700	20240617	0.66	23550	-28.62	20240112	16700	0.66	20240617	28200	-40.39	20230713	16700	0.66	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
15	20240627	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16830	-120	5	-0.71	1804650	107	30.57	16950	16950	16800	22000	11870	16950	16865.89	0.00	0	-24	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	204	184.95	0.40	12	0.01	91.00	42198.00	28300	20230621	-40.53	16700	20240617	0.78	23550	-28.54	20240112	16700	0.78	20240617	28200	-40.32	20230713	16700	0.78	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
16	20240627	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	-130	5	-0.77	676620	40	11.43	16950	16950	16800	22000	11870	16950	16915.50	0.00	0	-20	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	204	184.84	0.40	12	0.00	91.00	42198.00	28300	20230621	-40.57	16700	20240617	0.72	23550	-28.58	20240112	16700	0.72	20240617	28200	-40.35	20230713	16700	0.72	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
17	20240627	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	0	3	0.00	50850	3	0.86	16950	16950	16950	22000	11870	16950	16950.00	0.00	0	0	17116	17032	16906	16822	16696	16970	16760	61	5050	5000	11520	10	1	1214878	206	186.26	0.40	12	0.00	91.00	42198.00	28300	20230621	-40.11	16700	20240617	1.50	23550	-28.03	20240112	16700	1.50	20240617	28200	-39.89	20230713	16700	1.50	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
18	20240626	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	-40	5	-0.24	5405870	321	37.63	16990	16990	16780	22050	11900	16990	16840.72	0.00	0	4	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	206	186.26	0.40	12	0.03	91.00	42198.00	28450	20230620	-40.42	16700	20240617	1.50	23550	-28.03	20240112	16700	1.50	20240617	28200	-39.89	20230713	16700	1.50	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
19	20240626	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-130	5	-0.77	5083970	302	35.40	16990	16990	16780	22050	11900	16990	16834.34	0.00	0	4	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	205	185.27	0.40	12	0.02	91.00	42198.00	28450	20230620	-40.74	16700	20240617	0.96	23550	-28.41	20240112	16700	0.96	20240617	28200	-40.21	20230713	16700	0.96	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
20	20240626	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-120	5	-0.71	4594980	273	32.00	16990	16990	16780	22050	11900	16990	16831.43	0.00	0	4	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	205	185.38	0.40	12	0.02	91.00	42198.00	28450	20230620	-40.70	16700	20240617	1.02	23550	-28.37	20240112	16700	1.02	20240617	28200	-40.18	20230713	16700	1.02	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
21	20240626	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16850	-140	5	-0.82	4156710	247	28.96	16990	16990	16780	22050	11900	16990	16828.79	0.00	0	12	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	205	185.16	0.40	12	0.02	91.00	42198.00	28450	20230620	-40.77	16700	20240617	0.90	23550	-28.45	20240112	16700	0.90	20240617	28200	-40.25	20230713	16700	0.90	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
22	20240626	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-130	5	-0.77	2694900	160	18.76	16990	16990	16800	22050	11900	16990	16843.12	0.00	0	12	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	205	185.27	0.40	12	0.01	91.00	42198.00	28450	20230620	-40.74	16700	20240617	0.96	23550	-28.41	20240112	16700	0.96	20240617	28200	-40.21	20230713	16700	0.96	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
23	20240626	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16830	-160	5	-0.94	760590	45	5.28	16990	16990	16830	22050	11900	16990	16902.00	0.00	0	0	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	204	184.95	0.40	12	0.00	91.00	42198.00	28450	20230620	-40.84	16700	20240617	0.78	23550	-28.54	20240112	16700	0.78	20240617	28200	-40.32	20230713	16700	0.78	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
24	20240626	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16830	-160	5	-0.94	439070	26	3.05	16990	16990	16830	22050	11900	16990	16887.31	0.00	0	0	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	204	184.95	0.40	12	0.00	91.00	42198.00	28450	20230620	-40.84	16700	20240617	0.78	23550	-28.54	20240112	16700	0.78	20240617	28200	-40.32	20230713	16700	0.78	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
25	20240626	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	0	3	0.00	152910	9	1.06	16990	16990	16990	22050	11900	16990	16990.00	0.00	0	0	17363	17176	17083	16896	16803	17130	16850	61	5060	5000	11550	10	1	1214878	206	186.70	0.40	12	0.00	91.00	42198.00	28450	20230620	-40.28	16700	20240617	1.74	23550	-27.86	20240112	16700	1.74	20240617	28200	-39.75	20230713	16700	1.74	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
26	20240625	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-160	5	-0.93	14560650	853	145.81	17150	17270	16990	22250	12010	17150	17069.93	0.00	0	-3	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	206	186.70	0.40	12	0.07	91.00	42198.00	28550	20230619	-40.49	16700	20240617	1.74	23550	-27.86	20240112	16700	1.74	20240617	28200	-39.75	20230713	16700	1.74	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
27	20240625	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-160	5	-0.93	13116500	768	131.28	17150	17270	16990	22250	12010	17150	17078.78	0.00	0	-3	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	206	186.70	0.40	12	0.06	91.00	42198.00	28550	20230619	-40.49	16700	20240617	1.74	23550	-27.86	20240112	16700	1.74	20240617	28200	-39.75	20230713	16700	1.74	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
28	20240625	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-160	5	-0.93	12776700	748	127.86	17150	17270	16990	22250	12010	17150	17081.15	0.00	0	-3	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	206	186.70	0.40	12	0.06	91.00	42198.00	28550	20230619	-40.49	16700	20240617	1.74	23550	-27.86	20240112	16700	1.74	20240617	28200	-39.75	20230713	16700	1.74	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
29	20240625	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	-110	5	-0.64	9256670	541	92.48	17150	17270	17010	22250	12010	17150	17110.30	0.00	0	-3	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	207	187.25	0.40	12	0.04	91.00	42198.00	28550	20230619	-40.32	16700	20240617	2.04	23550	-27.64	20240112	16700	2.04	20240617	28200	-39.57	20230713	16700	2.04	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
30	20240625	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	-100	5	-0.58	9205550	538	91.97	17150	17270	17010	22250	12010	17150	17110.69	0.00	0	-3	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	207	187.36	0.40	12	0.04	91.00	42198.00	28550	20230619	-40.28	16700	20240617	2.10	23550	-27.60	20240112	16700	2.10	20240617	28200	-39.54	20230713	16700	2.10	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
31	20240625	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	-100	5	-0.58	9154400	535	91.45	17150	17270	17010	22250	12010	17150	17111.03	0.00	0	-3	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	207	187.36	0.40	12	0.04	91.00	42198.00	28550	20230619	-40.28	16700	20240617	2.10	23550	-27.60	20240112	16700	2.10	20240617	28200	-39.54	20230713	16700	2.10	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
32	20240625	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	-70	5	-0.41	5028090	293	50.09	17150	17270	17080	22250	12010	17150	17160.72	0.00	0	-3	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	208	187.69	0.40	12	0.02	91.00	42198.00	28550	20230619	-40.18	16700	20240617	2.28	23550	-27.47	20240112	16700	2.28	20240617	28200	-39.43	20230713	16700	2.28	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
33	20240625	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	0	3	0.00	2040850	119	20.34	17150	17150	17150	22250	12010	17150	17150.00	0.00	0	0	17523	17336	17043	16856	16563	17430	16950	61	5100	5000	11660	10	1	1214878	208	188.46	0.41	12	0.01	91.00	42198.00	28550	20230619	-39.93	16700	20240617	2.69	23550	-27.18	20240112	16700	2.69	20240617	28200	-39.18	20230713	16700	2.69	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
34	20240624	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	80	2	0.47	9913130	585	36.27	17070	17230	16750	22150	11950	17070	16945.52	0.00	0	-8	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	208	188.46	0.41	12	0.05	91.00	42198.00	28550	20230619	-39.93	16700	20240617	2.69	23550	-27.18	20240112	16700	2.69	20240617	28200	-39.18	20230713	16700	2.69	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
35	20240624	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16780	-290	5	-1.70	7318940	431	26.72	17070	17230	16760	22150	11950	17070	16981.30	0.00	0	5	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	204	184.40	0.40	12	0.04	91.00	42198.00	28550	20230619	-41.23	16700	20240617	0.48	23550	-28.75	20240112	16700	0.48	20240617	28200	-40.50	20230713	16700	0.48	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
36	20240624	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	-300	5	-1.76	6965870	410	25.42	17070	17230	16760	22150	11950	17070	16989.93	0.00	0	6	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	204	184.29	0.40	12	0.03	91.00	42198.00	28550	20230619	-41.26	16700	20240617	0.42	23550	-28.79	20240112	16700	0.42	20240617	28200	-40.53	20230713	16700	0.42	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
37	20240624	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-210	5	-1.23	6831600	402	24.92	17070	17230	16860	22150	11950	17070	16994.03	0.00	0	6	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	205	185.27	0.40	12	0.03	91.00	42198.00	28550	20230619	-40.95	16700	20240617	0.96	23550	-28.41	20240112	16700	0.96	20240617	28200	-40.21	20230713	16700	0.96	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
38	20240624	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-210	5	-1.23	6207270	365	22.63	17070	17230	16860	22150	11950	17070	17006.22	0.00	0	8	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	205	185.27	0.40	12	0.03	91.00	42198.00	28550	20230619	-40.95	16700	20240617	0.96	23550	-28.41	20240112	16700	0.96	20240617	28200	-40.21	20230713	16700	0.96	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
39	20240624	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	-70	5	-0.41	2115360	124	7.69	17070	17230	17000	22150	11950	17070	17059.35	0.00	0	8	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	207	186.81	0.40	12	0.01	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28200	-39.72	20230713	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
40	20240624	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	140	2	0.82	1348010	79	4.90	17070	17230	17020	22150	11950	17070	17063.42	0.00	0	6	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	209	189.12	0.41	12	0.01	91.00	42198.00	28550	20230619	-39.72	16700	20240617	3.05	23550	-26.92	20240112	16700	3.05	20240617	28200	-38.97	20230713	16700	3.05	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
41	20240624	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	0	3	0.00	955920	56	3.47	17070	17070	17070	22150	11950	17070	17070.00	0.00	0	6	17410	17240	17070	16900	16730	17240	16900	61	5080	5000	11600	10	1	1214878	207	187.58	0.40	12	0.00	91.00	42198.00	28550	20230619	-40.21	16700	20240617	2.22	23550	-27.52	20240112	16700	2.22	20240617	28200	-39.47	20230713	16700	2.22	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
42	20240621	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	0	3	0.00	27432620	1613	136.93	17070	17240	16900	22150	11950	17070	17007.20	0.00	0	-33	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	207	187.58	0.40	12	0.13	91.00	42198.00	28550	20230619	-40.21	16700	20240617	2.22	23550	-27.52	20240112	16700	2.22	20240617	28300	-39.68	20230621	16700	2.22	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
43	20240621	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-80	5	-0.47	25056650	1473	125.04	17070	17240	16900	22150	11950	17070	17010.62	0.00	0	49	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	206	186.70	0.40	12	0.12	91.00	42198.00	28550	20230619	-40.49	16700	20240617	1.74	23550	-27.86	20240112	16700	1.74	20240617	28300	-39.96	20230621	16700	1.74	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
44	20240621	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17030	-40	5	-0.23	17161640	1007	85.48	17070	17240	17000	22150	11950	17070	17042.34	0.00	0	-7	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	207	187.14	0.40	12	0.08	91.00	42198.00	28550	20230619	-40.35	16700	20240617	1.98	23550	-27.69	20240112	16700	1.98	20240617	28300	-39.82	20230621	16700	1.98	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
45	20240621	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	-50	5	-0.29	16667090	978	83.02	17070	17240	17000	22150	11950	17070	17042.01	0.00	0	-8	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	207	187.03	0.40	12	0.08	91.00	42198.00	28550	20230619	-40.39	16700	20240617	1.92	23550	-27.73	20240112	16700	1.92	20240617	28300	-39.86	20230621	16700	1.92	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
46	20240621	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-60	5	-0.35	15048890	883	74.96	17070	17240	17000	22150	11950	17070	17042.91	0.00	0	-34	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	207	186.92	0.40	12	0.07	91.00	42198.00	28550	20230619	-40.42	16700	20240617	1.86	23550	-27.77	20240112	16700	1.86	20240617	28300	-39.89	20230621	16700	1.86	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
47	20240621	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-60	5	-0.35	13297350	780	66.21	17070	17240	17000	22150	11950	17070	17047.88	0.00	0	-34	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	207	186.92	0.40	12	0.06	91.00	42198.00	28550	20230619	-40.42	16700	20240617	1.86	23550	-27.77	20240112	16700	1.86	20240617	28300	-39.89	20230621	16700	1.86	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
48	20240621	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	10	2	0.06	4200990	246	20.88	17070	17240	17070	22150	11950	17070	17077.20	0.00	0	-8	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	208	187.69	0.40	12	0.02	91.00	42198.00	28550	20230619	-40.18	16700	20240617	2.28	23550	-27.47	20240112	16700	2.28	20240617	28300	-39.65	20230621	16700	2.28	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
49	20240621	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	0	3	0.00	2782410	163	13.84	17070	17070	17070	22150	11950	17070	17070.00	0.00	0	-24	17316	17192	17046	16922	16776	17255	16985	61	5080	5000	11600	10	1	1214878	207	187.58	0.40	12	0.01	91.00	42198.00	28550	20230619	-40.21	16700	20240617	2.22	23550	-27.52	20240112	16700	2.22	20240617	28300	-39.68	20230621	16700	2.22	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
50	20240620	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	70	2	0.41	20033500	1178	112.51	17000	17170	16900	22100	11900	17000	17006.37	0.00	0	-2	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	207	187.58	0.40	12	0.10	91.00	42198.00	28550	20230619	-40.21	16700	20240617	2.22	23550	-27.52	20240112	16700	2.22	20240617	28450	-40.00	20230620	16700	2.22	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
51	20240620	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	19454820	1144	109.26	17000	17170	16900	22100	11900	17000	17005.96	0.00	0	13	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.09	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28450	-40.25	20230620	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
52	20240620	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	18043660	1061	101.34	17000	17170	16900	22100	11900	17000	17006.28	0.00	0	13	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.09	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28450	-40.25	20230620	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
53	20240620	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	14677660	863	82.43	17000	17170	16900	22100	11900	17000	17007.72	0.00	0	13	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.07	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28450	-40.25	20230620	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
54	20240620	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	14098910	829	79.18	17000	17170	16900	22100	11900	17000	17007.13	0.00	0	14	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.07	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28450	-40.25	20230620	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
55	20240620	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	11480150	675	64.47	17000	17170	16900	22100	11900	17000	17007.63	0.00	0	14	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.06	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28450	-40.25	20230620	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
56	20240620	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16910	-90	5	-0.53	6104550	359	34.29	17000	17170	16900	22100	11900	17000	17004.32	0.00	0	-13	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	205	185.82	0.40	12	0.03	91.00	42198.00	28550	20230619	-40.77	16700	20240617	1.26	23550	-28.20	20240112	16700	1.26	20240617	28450	-40.56	20230620	16700	1.26	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
57	20240620	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	1496000	88	8.40	17000	17000	17000	22100	11900	17000	17000.00	0.00	0	-13	17140	17070	16990	16920	16840	17105	16955	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.01	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28450	-40.25	20230620	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
58	20240619	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	100	2	0.59	17736680	1047	73.63	16910	17060	16910	21950	11830	16900	16939.32	0.00	0	-3	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	207	186.81	0.40	12	0.09	91.00	42198.00	28550	20230619	-40.46	16700	20240617	1.80	23550	-27.81	20240112	16700	1.80	20240617	28550	-40.46	20230619	16700	1.80	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
59	20240619	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	90	2	0.53	14727680	870	61.18	16910	17060	16910	21950	11830	16900	16928.37	0.00	0	-1	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	206	186.70	0.40	12	0.07	91.00	42198.00	28550	20230619	-40.49	16700	20240617	1.74	23550	-27.86	20240112	16700	1.74	20240617	28550	-40.49	20230619	16700	1.74	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
60	20240619	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16910	10	2	0.06	14033980	829	58.30	16910	17060	16910	21950	11830	16900	16928.81	0.00	0	-1	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	205	185.82	0.40	12	0.07	91.00	42198.00	28550	20230619	-40.77	16700	20240617	1.26	23550	-28.20	20240112	16700	1.26	20240617	28550	-40.77	20230619	16700	1.26	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
61	20240619	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16930	30	2	0.18	12275260	725	50.98	16910	17060	16910	21950	11830	16900	16931.39	0.00	0	-1	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	206	186.04	0.40	12	0.06	91.00	42198.00	28550	20230619	-40.70	16700	20240617	1.38	23550	-28.11	20240112	16700	1.38	20240617	28550	-40.70	20230619	16700	1.38	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
62	20240619	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	20	2	0.12	5161820	305	21.45	16910	17060	16910	21950	11830	16900	16924.00	0.00	0	-1	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	206	185.93	0.40	12	0.03	91.00	42198.00	28550	20230619	-40.74	16700	20240617	1.32	23550	-28.15	20240112	16700	1.32	20240617	28550	-40.74	20230619	16700	1.32	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
63	20240619	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	20	2	0.12	2504390	148	10.41	16910	17060	16910	21950	11830	16900	16921.55	0.00	0	-1	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	206	185.93	0.40	12	0.01	91.00	42198.00	28550	20230619	-40.74	16700	20240617	1.32	23550	-28.15	20240112	16700	1.32	20240617	28550	-40.74	20230619	16700	1.32	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
64	20240619	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	20	2	0.12	2368810	140	9.85	16910	17060	16910	21950	11830	16900	16920.07	0.00	0	1	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	206	185.93	0.40	12	0.01	91.00	42198.00	28550	20230619	-40.74	16700	20240617	1.32	23550	-28.15	20240112	16700	1.32	20240617	28550	-40.74	20230619	16700	1.32	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
65	20240619	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16910	10	2	0.06	219830	13	0.91	16910	16910	16910	21950	11830	16900	16910.00	0.00	0	-1	17133	17016	16903	16786	16673	17075	16845	61	5050	5000	11490	10	1	1214878	205	185.82	0.40	12	0.00	91.00	42198.00	28550	20230619	-40.77	16700	20240617	1.26	23550	-28.20	20240112	16700	1.26	20240617	28550	-40.77	20230619	16700	1.26	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
66	20240618	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	40	2	0.24	24032230	1422	120.92	16860	17020	16790	21900	11810	16860	16900.30	0.00	0	-26	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	205	185.71	0.40	12	0.12	91.00	42198.00	28650	20230612	-41.01	16700	20240617	1.20	23550	-28.24	20240112	16700	1.20	20240617	28550	-40.81	20230619	16700	1.20	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
67	20240618	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	40	2	0.24	22967470	1359	115.56	16860	17020	16790	21900	11810	16860	16900.27	0.00	0	-27	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	205	185.71	0.40	12	0.11	91.00	42198.00	28650	20230612	-41.01	16700	20240617	1.20	23550	-28.24	20240112	16700	1.20	20240617	28550	-40.81	20230619	16700	1.20	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
68	20240618	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	40	2	0.24	19609750	1161	98.72	16860	17020	16790	21900	11810	16860	16890.40	0.00	0	-27	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	205	185.71	0.40	12	0.10	91.00	42198.00	28650	20230612	-41.01	16700	20240617	1.20	23550	-28.24	20240112	16700	1.20	20240617	28550	-40.81	20230619	16700	1.20	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
69	20240618	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	120	2	0.71	14962090	886	75.34	16860	17020	16790	21900	11810	16860	16887.23	0.00	0	-27	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	206	186.59	0.40	12	0.07	91.00	42198.00	28650	20230612	-40.73	16700	20240617	1.68	23550	-27.90	20240112	16700	1.68	20240617	28550	-40.53	20230619	16700	1.68	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
70	20240618	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	120	2	0.71	12737710	755	64.20	16860	17020	16790	21900	11810	16860	16871.14	0.00	0	-27	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	206	186.59	0.40	12	0.06	91.00	42198.00	28650	20230612	-40.73	16700	20240617	1.68	23550	-27.90	20240112	16700	1.68	20240617	28550	-40.53	20230619	16700	1.68	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
71	20240618	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16930	70	2	0.42	5019150	298	25.34	16860	16930	16790	21900	11810	16860	16842.79	0.00	0	-27	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	206	186.04	0.40	12	0.02	91.00	42198.00	28650	20230612	-40.91	16700	20240617	1.38	23550	-28.11	20240112	16700	1.38	20240617	28550	-40.70	20230619	16700	1.38	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
72	20240618	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	0	3	0.00	4091730	243	20.66	16860	16860	16790	21900	11810	16860	16838.40	0.00	0	-24	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	205	185.27	0.40	12	0.02	91.00	42198.00	28650	20230612	-41.15	16700	20240617	0.96	23550	-28.41	20240112	16700	0.96	20240617	28550	-40.95	20230619	16700	0.96	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
73	20240618	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	0	3	0.00	1062180	63	5.36	16860	16860	16860	21900	11810	16860	16860.00	0.00	0	-9	16980	16920	16810	16750	16640	16865	16695	61	5040	5000	11460	10	1	1214878	205	185.27	0.40	12	0.01	91.00	42198.00	28650	20230612	-41.15	16700	20240617	0.96	23550	-28.41	20240112	16700	0.96	20240617	28550	-40.95	20230619	16700	0.96	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
74	20240617	160122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16860	-10	5	-0.06	19723710	1176	109.29	16870	16870	16700	21900	11810	16870	16771.86	0.00	0	-49	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	205	185.27	0.40	12	0.10	91.00	42198.00	28850	20230609	-41.56	16700	20240617	0.96	23550	-28.41	20240112	16700	0.96	20240617	28550	-40.95	20230619	16700	0.96	20240617	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
75	20240617	150125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16800	-70	5	-0.41	13564430	808	75.09	16870	16870	16700	21900	11810	16870	16787.66	0.00	0	-26	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	204	184.62	0.40	12	0.07	91.00	42198.00	28850	20230609	-41.77	16700	20240617	0.60	23550	-28.66	20240112	16700	0.60	20240617	28550	-41.16	20230619	16700	0.60	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
76	20240617	140122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16770	-100	5	-0.59	13329700	794	73.79	16870	16870	16700	21900	11810	16870	16788.04	0.00	0	-22	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	204	184.29	0.40	12	0.07	91.00	42198.00	28850	20230609	-41.87	16700	20240617	0.42	23550	-28.79	20240112	16700	0.42	20240617	28550	-41.26	20230619	16700	0.42	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
77	20240617	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16700	-170	5	-1.01	13296160	792	73.61	16870	16870	16700	21900	11810	16870	16788.08	0.00	0	-20	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	203	183.52	0.40	12	0.07	91.00	42198.00	28850	20230609	-42.11	16700	20240617	0.00	23550	-29.09	20240112	16700	0.00	20240617	28550	-41.51	20230619	16700	0.00	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
78	20240617	120123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16770	-100	5	-0.59	8178940	486	45.17	16870	16870	16730	21900	11810	16870	16829.09	0.00	0	-27	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	204	184.29	0.40	12	0.04	91.00	42198.00	28850	20230609	-41.87	16730	20240617	0.24	23550	-28.79	20240112	16730	0.24	20240617	28550	-41.26	20230619	16730	0.24	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
79	20240617	110123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16850	-20	5	-0.12	6247720	371	34.48	16870	16870	16730	21900	11810	16870	16840.22	0.00	0	-27	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	205	185.16	0.40	12	0.03	91.00	42198.00	28850	20230609	-41.59	16730	20240617	0.72	23550	-28.45	20240112	16730	0.72	20240617	28550	-40.98	20230619	16730	0.72	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
80	20240617	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	0	3	0.00	5174270	307	28.53	16870	16870	16770	21900	11810	16870	16854.30	0.00	0	-26	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	205	185.38	0.40	12	0.03	91.00	42198.00	28850	20230609	-41.53	16730	20240607	0.84	23550	-28.37	20240112	16730	0.84	20240607	28550	-40.91	20230619	16730	0.84	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
81	20240617	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	0	3	0.00	3880020	230	21.38	16870	16870	16790	21900	11810	16870	16869.65	0.00	0	-25	17030	16950	16870	16790	16710	16910	16750	61	5030	5000	11470	10	1	1214878	205	185.38	0.40	12	0.02	91.00	42198.00	28850	20230609	-41.53	16730	20240607	0.84	23550	-28.37	20240112	16730	0.84	20240607	28550	-40.91	20230619	16730	0.84	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
82	20240614	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-80	5	-0.47	18139690	1076	142.52	16950	16950	16790	22000	11870	16950	16858.45	0.00	0	0	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	205	185.38	0.40	12	0.09	91.00	42198.00	28850	20230608	-41.53	16730	20240607	0.84	23550	-28.37	20240112	16730	0.84	20240607	28550	-40.91	20230619	16730	0.84	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
83	20240614	150119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	-160	5	-0.94	17988160	1067	141.32	16950	16950	16790	22000	11870	16950	16858.63	0.00	0	5	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	204	184.51	0.40	12	0.09	91.00	42198.00	28850	20230608	-41.80	16730	20240607	0.36	23550	-28.70	20240112	16730	0.36	20240607	28550	-41.19	20230619	16730	0.36	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
84	20240614	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	-160	5	-0.94	11905810	705	93.38	16950	16950	16790	22000	11870	16950	16887.67	0.00	0	0	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	204	184.51	0.40	12	0.06	91.00	42198.00	28850	20230608	-41.80	16730	20240607	0.36	23550	-28.70	20240112	16730	0.36	20240607	28550	-41.19	20230619	16730	0.36	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
85	20240614	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	-130	5	-0.77	9906500	586	77.62	16950	16950	16800	22000	11870	16950	16905.29	0.00	0	0	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	204	184.84	0.40	12	0.05	91.00	42198.00	28850	20230608	-41.70	16730	20240607	0.54	23550	-28.58	20240112	16730	0.54	20240607	28550	-41.09	20230619	16730	0.54	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
86	20240614	120119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-90	5	-0.53	9249970	547	72.45	16950	16950	16800	22000	11870	16950	16910.37	0.00	0	0	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	205	185.27	0.40	12	0.05	91.00	42198.00	28850	20230608	-41.56	16730	20240607	0.78	23550	-28.41	20240112	16730	0.78	20240607	28550	-40.95	20230619	16730	0.78	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
87	20240614	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-50	5	-0.29	8388910	496	65.70	16950	16950	16800	22000	11870	16950	16913.12	0.00	0	0	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	205	185.71	0.40	12	0.04	91.00	42198.00	28850	20230608	-41.42	16730	20240607	1.02	23550	-28.24	20240112	16730	1.02	20240607	28550	-40.81	20230619	16730	1.02	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
88	20240614	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16840	-110	5	-0.65	4703710	278	36.82	16950	16950	16800	22000	11870	16950	16919.82	0.00	0	0	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	205	185.05	0.40	12	0.02	91.00	42198.00	28850	20230608	-41.63	16730	20240607	0.66	23550	-28.49	20240112	16730	0.66	20240607	28550	-41.02	20230619	16730	0.66	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
89	20240614	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	0	3	0.00	3084900	182	24.11	16950	16950	16950	22000	11870	16950	16950.00	0.00	0	0	17083	17016	16903	16836	16723	16960	16780	61	5050	5000	11520	10	1	1214878	206	186.26	0.40	12	0.01	91.00	42198.00	28850	20230608	-41.25	16730	20240607	1.32	23550	-28.03	20240112	16730	1.32	20240607	28550	-40.63	20230619	16730	1.32	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
90	20240613	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	-10	5	-0.06	12739590	755	81.18	16970	16970	16790	22000	11880	16960	16873.63	0.00	0	-4	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	206	186.26	0.40	12	0.06	91.00	42198.00	29100	20230607	-41.75	16730	20240607	1.32	23550	-28.03	20240112	16730	1.32	20240607	28550	-40.63	20230619	16730	1.32	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
91	20240613	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-60	5	-0.35	11607400	688	73.98	16970	16970	16790	22000	11880	16960	16871.22	0.00	0	11	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	205	185.71	0.40	12	0.06	91.00	42198.00	29100	20230607	-41.92	16730	20240607	1.02	23550	-28.24	20240112	16730	1.02	20240607	28550	-40.81	20230619	16730	1.02	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
92	20240613	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-60	5	-0.35	8757830	519	55.81	16970	16970	16790	22000	11880	16960	16874.43	0.00	0	12	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	205	185.71	0.40	12	0.04	91.00	42198.00	29100	20230607	-41.92	16730	20240607	1.02	23550	-28.24	20240112	16730	1.02	20240607	28550	-40.81	20230619	16730	1.02	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
93	20240613	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16910	-50	5	-0.29	6915730	410	44.09	16970	16970	16790	22000	11880	16960	16867.63	0.00	0	12	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	205	185.82	0.40	12	0.03	91.00	42198.00	29100	20230607	-41.89	16730	20240607	1.08	23550	-28.20	20240112	16730	1.08	20240607	28550	-40.77	20230619	16730	1.08	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
94	20240613	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16930	-30	5	-0.18	6357570	377	40.54	16970	16970	16790	22000	11880	16960	16863.58	0.00	0	12	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	206	186.04	0.40	12	0.03	91.00	42198.00	29100	20230607	-41.82	16730	20240607	1.20	23550	-28.11	20240112	16730	1.20	20240607	28550	-40.70	20230619	16730	1.20	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
95	20240613	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16940	-20	5	-0.12	5663850	336	36.13	16970	16970	16790	22000	11880	16960	16856.70	0.00	0	7	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	206	186.15	0.40	12	0.03	91.00	42198.00	29100	20230607	-41.79	16730	20240607	1.26	23550	-28.07	20240112	16730	1.26	20240607	28550	-40.67	20230619	16730	1.26	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
96	20240613	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	-10	5	-0.06	5206350	309	33.23	16970	16970	16790	22000	11880	16960	16849.03	0.00	0	7	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	206	186.26	0.40	12	0.03	91.00	42198.00	29100	20230607	-41.75	16730	20240607	1.32	23550	-28.03	20240112	16730	1.32	20240607	28550	-40.63	20230619	16730	1.32	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
97	20240613	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16850	-110	5	-0.65	641900	38	4.09	16970	16970	16850	22000	11880	16960	16892.11	0.00	0	0	17106	17032	16966	16892	16826	17000	16860	61	5040	5000	11530	10	1	1214878	205	185.16	0.40	12	0.00	91.00	42198.00	29100	20230607	-42.10	16730	20240607	0.72	23550	-28.45	20240112	16730	0.72	20240607	28550	-40.98	20230619	16730	0.72	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
98	20240612	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16960	-60	5	-0.35	15781270	930	128.63	17020	17040	16900	22100	11920	17020	16969.11	0.00	0	-142	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	206	186.37	0.40	12	0.08	91.00	42198.00	29100	20230607	-41.72	16730	20240607	1.37	23550	-27.98	20240112	16730	1.37	20240607	28650	-40.80	20230612	16730	1.37	20240607	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
99	20240612	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16960	-60	5	-0.35	13953190	822	113.69	17020	17040	16920	22100	11920	17020	16974.68	0.00	0	-132	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	206	186.37	0.40	12	0.07	91.00	42198.00	29100	20230607	-41.72	16730	20240607	1.37	23550	-27.98	20240112	16730	1.37	20240607	28650	-40.80	20230612	16730	1.37	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20240612	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16970	-50	5	-0.29	8653290	509	70.40	17020	17040	16920	22100	11920	17020	17000.57	0.00	0	-132	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	206	186.48	0.40	12	0.04	91.00	42198.00	29100	20230607	-41.68	16730	20240607	1.43	23550	-27.94	20240112	16730	1.43	20240607	28650	-40.77	20230612	16730	1.43	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20240612	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-30	5	-0.18	7940230	467	64.59	17020	17040	16920	22100	11920	17020	17002.63	0.00	0	-132	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	206	186.70	0.40	12	0.04	91.00	42198.00	29100	20230607	-41.62	16730	20240607	1.55	23550	-27.86	20240112	16730	1.55	20240607	28650	-40.70	20230612	16730	1.55	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20240612	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-10	5	-0.06	7889250	464	64.18	17020	17040	16920	22100	11920	17020	17002.69	0.00	0	-132	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	207	186.92	0.40	12	0.04	91.00	42198.00	29100	20230607	-41.55	16730	20240607	1.67	23550	-27.77	20240112	16730	1.67	20240607	28650	-40.63	20230612	16730	1.67	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20240612	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17030	10	2	0.06	7804170	459	63.49	17020	17040	16920	22100	11920	17020	17002.55	0.00	0	-130	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	207	187.14	0.40	12	0.04	91.00	42198.00	29100	20230607	-41.48	16730	20240607	1.79	23550	-27.69	20240112	16730	1.79	20240607	28650	-40.56	20230612	16730	1.79	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20240612	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-100	5	-0.59	5599300	329	45.50	17020	17030	16920	22100	11920	17020	17019.15	0.00	0	-140	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	206	185.93	0.40	12	0.03	91.00	42198.00	29100	20230607	-41.86	16730	20240607	1.14	23550	-28.15	20240112	16730	1.14	20240607	28650	-40.94	20230612	16730	1.14	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20240612	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	0	3	0.00	4186940	246	34.02	17020	17030	17020	22100	11920	17020	17020.08	0.00	0	-140	17326	17172	17036	16882	16746	17105	16815	61	5080	5000	11570	10	1	1214878	207	187.03	0.40	12	0.02	91.00	42198.00	29100	20230607	-41.51	16730	20240607	1.73	23550	-27.73	20240112	16730	1.73	20240607	28650	-40.59	20230612	16730	1.73	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20240610	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	220	2	1.31	19157390	1136	56.18	17160	17160	16750	21900	11800	16850	16863.90	0.00	0	-29	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	207	187.58	0.40	12	0.09	91.00	42198.00	29100	20230607	-41.34	16730	20240607	2.03	23550	-27.52	20240112	16730	2.03	20240607	28650	-40.42	20230612	16730	2.03	20240607	0.33	N	001770	5000	60 억		0	N	N	2	N	00	N
107	20240610	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	20	2	0.12	11816590	701	34.67	17160	17160	16750	21900	11800	16850	16856.76	0.00	0	-15	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	205	185.38	0.40	12	0.06	91.00	42198.00	29100	20230607	-42.03	16730	20240607	0.84	23550	-28.37	20240112	16730	0.84	20240607	28650	-41.12	20230612	16730	0.84	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20240610	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	-30	5	-0.18	11479890	681	33.68	17160	17160	16750	21900	11800	16850	16857.40	0.00	0	-15	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	204	184.84	0.40	12	0.06	91.00	42198.00	29100	20230607	-42.20	16730	20240607	0.54	23550	-28.58	20240112	16730	0.54	20240607	28650	-41.29	20230612	16730	0.54	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20240610	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	-30	5	-0.18	11009010	653	32.29	17160	17160	16750	21900	11800	16850	16859.13	0.00	0	-15	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	204	184.84	0.40	12	0.05	91.00	42198.00	29100	20230607	-42.20	16730	20240607	0.54	23550	-28.58	20240112	16730	0.54	20240607	28650	-41.29	20230612	16730	0.54	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20240610	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	-30	5	-0.18	10352650	614	30.37	17160	17160	16750	21900	11800	16850	16860.99	0.00	0	-15	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	204	184.84	0.40	12	0.05	91.00	42198.00	29100	20230607	-42.20	16730	20240607	0.54	23550	-28.58	20240112	16730	0.54	20240607	28650	-41.29	20230612	16730	0.54	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20240610	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	10	2	0.06	7777810	461	22.80	17160	17160	16750	21900	11800	16850	16871.61	0.00	0	-15	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	205	185.27	0.40	12	0.04	91.00	42198.00	29100	20230607	-42.06	16730	20240607	0.78	23550	-28.41	20240112	16730	0.78	20240607	28650	-41.15	20230612	16730	0.78	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20240610	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	50	2	0.30	6394670	379	18.74	17160	17160	16750	21900	11800	16850	16872.48	0.00	0	-15	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	205	185.71	0.40	12	0.03	91.00	42198.00	29100	20230607	-41.92	16730	20240607	1.02	23550	-28.24	20240112	16730	1.02	20240607	28650	-41.01	20230612	16730	1.02	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20240610	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	300	2	1.78	274450	16	0.79	17160	17160	17150	21900	11800	16850	17153.12	0.00	0	-9	17263	17056	16893	16686	16523	16975	16605	61	5050	5000	11450	10	1	1214878	208	188.46	0.41	12	0.00	91.00	42198.00	29100	20230607	-41.07	16730	20240607	2.51	23550	-27.18	20240112	16730	2.51	20240607	28650	-40.14	20230612	16730	2.51	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
114	20240607	160122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16850	-40	5	-0.24	34033020	2022	163.33	16880	17100	16730	21950	11830	16890	16831.36	0.00	0	170	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	205	185.16	0.40	12	0.17	91.00	42198.00	29100	20230607	-42.10	16730	20240607	0.72	23550	-28.45	20240112	16730	0.72	20240607	29100	-42.10	20230607	16730	0.72	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
115	20240607	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16810	-80	5	-0.47	32570980	1935	156.30	16880	17100	16730	21950	11830	16890	16832.55	0.00	0	197	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	204	184.73	0.40	12	0.16	91.00	42198.00	29100	20230607	-42.23	16730	20240607	0.48	23550	-28.62	20240112	16730	0.48	20240607	29100	-42.23	20230607	16730	0.48	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20240607	140122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16890	0	3	0.00	30587400	1817	146.77	16880	17100	16730	21950	11830	16890	16834.01	0.00	0	197	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	205	185.60	0.40	12	0.15	91.00	42198.00	29100	20230607	-41.96	16730	20240607	0.96	23550	-28.28	20240112	16730	0.96	20240607	29100	-41.96	20230607	16730	0.96	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20240607	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16890	0	3	0.00	30536730	1814	146.53	16880	17100	16730	21950	11830	16890	16833.92	0.00	0	197	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	205	185.60	0.40	12	0.15	91.00	42198.00	29100	20230607	-41.96	16730	20240607	0.96	23550	-28.28	20240112	16730	0.96	20240607	29100	-41.96	20230607	16730	0.96	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20240607	120123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17000	110	2	0.65	28278350	1681	135.78	16880	17100	16730	21950	11830	16890	16822.34	0.00	0	197	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	207	186.81	0.40	12	0.14	91.00	42198.00	29100	20230607	-41.58	16730	20240607	1.61	23550	-27.81	20240112	16730	1.61	20240607	29100	-41.58	20230607	16730	1.61	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20240607	110123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16800	-90	5	-0.53	26774510	1592	128.59	16880	17100	16730	21950	11830	16890	16818.16	0.00	0	197	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	204	184.62	0.40	12	0.13	91.00	42198.00	29100	20230607	-42.27	16730	20240607	0.42	23550	-28.66	20240112	16730	0.42	20240607	29100	-42.27	20230607	16730	0.42	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20240607	100123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16820	-70	5	-0.41	22079730	1313	106.06	16880	17100	16730	21950	11830	16890	16816.25	0.00	0	184	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	204	184.84	0.40	12	0.11	91.00	42198.00	29100	20230607	-42.20	16730	20240607	0.54	23550	-28.58	20240112	16730	0.54	20240607	29100	-42.20	20230607	16730	0.54	20240607	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20240607	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	210	2	1.24	6028430	357	28.84	16880	17100	16880	21950	11830	16890	16886.36	0.00	0	39	17323	17106	16993	16776	16663	17050	16720	61	5060	5000	11480	10	1	1214878	208	187.91	0.41	12	0.03	91.00	42198.00	29100	20230607	-41.24	16830	20240603	1.60	23550	-27.39	20240112	16830	1.60	20240603	29100	-41.24	20230607	16830	1.60	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20240605	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16890	-150	5	-0.88	21061380	1238	50.82	17040	17210	16880	22150	11930	17040	17012.42	0.00	0	-50	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	205	185.60	0.40	12	0.10	91.00	42198.00	29100	20230607	-41.96	16830	20240603	0.36	23550	-28.28	20240112	16830	0.36	20240603	29100	-41.96	20230607	16830	0.36	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20240605	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16940	-100	5	-0.59	18387360	1080	44.33	17040	17210	16890	22150	11930	17040	17025.33	0.00	0	-36	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	206	186.15	0.40	12	0.09	91.00	42198.00	29100	20230607	-41.79	16830	20240603	0.65	23550	-28.07	20240112	16830	0.65	20240603	29100	-41.79	20230607	16830	0.65	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20240605	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	50	2	0.29	16913340	993	40.76	17040	17210	16890	22150	11930	17040	17032.57	0.00	0	-36	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	208	187.80	0.40	12	0.08	91.00	42198.00	29100	20230607	-41.27	16830	20240603	1.54	23550	-27.43	20240112	16830	1.54	20240603	29100	-41.27	20230607	16830	1.54	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20240605	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-120	5	-0.70	16811590	987	40.52	17040	17210	16890	22150	11930	17040	17033.02	0.00	0	-36	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	206	185.93	0.40	12	0.08	91.00	42198.00	29100	20230607	-41.86	16830	20240603	0.53	23550	-28.15	20240112	16830	0.53	20240603	29100	-41.86	20230607	16830	0.53	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20240605	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-140	5	-0.82	16455590	966	39.66	17040	17210	16890	22150	11930	17040	17034.77	0.00	0	-19	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	205	185.71	0.40	12	0.08	91.00	42198.00	29100	20230607	-41.92	16830	20240603	0.42	23550	-28.24	20240112	16830	0.42	20240603	29100	-41.92	20230607	16830	0.42	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20240605	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	-90	5	-0.53	12794530	750	30.79	17040	17210	16950	22150	11930	17040	17059.37	0.00	0	-56	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	206	186.26	0.40	12	0.06	91.00	42198.00	29100	20230607	-41.75	16830	20240603	0.71	23550	-28.03	20240112	16830	0.71	20240603	29100	-41.75	20230607	16830	0.71	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20240605	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-50	5	-0.29	10136520	594	24.38	17040	17210	16990	22150	11930	17040	17064.85	0.00	0	-64	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	206	186.70	0.40	12	0.05	91.00	42198.00	29100	20230607	-41.62	16830	20240603	0.95	23550	-27.86	20240112	16830	0.95	20240603	29100	-41.62	20230607	16830	0.95	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20240605	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	90	2	0.53	5379660	315	12.93	17040	17210	17040	22150	11930	17040	17078.29	0.00	0	-28	17806	17422	17136	16752	16466	17375	16705	61	5110	5000	11580	10	1	1214878	208	188.24	0.41	12	0.03	91.00	42198.00	29100	20230607	-41.13	16830	20240603	1.78	23550	-27.26	20240112	16830	1.78	20240603	29100	-41.13	20230607	16830	1.78	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
130	20240604	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	0	3	0.00	41186480	2426	58.22	17040	17520	16850	22150	11930	17040	16977.11	0.00	0	-64	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	207	187.25	0.40	12	0.20	91.00	42198.00	29100	20230607	-41.44	16830	20240603	1.25	23550	-27.64	20240112	16830	1.25	20240603	29100	-41.44	20230607	16830	1.25	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
131	20240604	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	0	3	0.00	39518300	2328	55.87	17040	17520	16850	22150	11930	17040	16975.21	0.00	0	-49	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	207	187.25	0.40	12	0.19	91.00	42198.00	29100	20230607	-41.44	16830	20240603	1.25	23550	-27.64	20240112	16830	1.25	20240603	29100	-41.44	20230607	16830	1.25	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20240604	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	10	2	0.06	37200010	2191	52.58	17040	17520	16850	22150	11930	17040	16978.55	0.00	0	-60	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	207	187.36	0.40	12	0.18	91.00	42198.00	29100	20230607	-41.41	16830	20240603	1.31	23550	-27.60	20240112	16830	1.31	20240603	29100	-41.41	20230607	16830	1.31	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20240604	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	-20	5	-0.12	36671890	2160	51.84	17040	17520	16850	22150	11930	17040	16977.73	0.00	0	-51	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	207	187.03	0.40	12	0.18	91.00	42198.00	29100	20230607	-41.51	16830	20240603	1.13	23550	-27.73	20240112	16830	1.13	20240603	29100	-41.51	20230607	16830	1.13	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20240604	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	-20	5	-0.12	29498700	1735	41.64	17040	17520	16870	22150	11930	17040	17002.13	0.00	0	-65	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	207	187.03	0.40	12	0.14	91.00	42198.00	29100	20230607	-41.51	16830	20240603	1.13	23550	-27.73	20240112	16830	1.13	20240603	29100	-41.51	20230607	16830	1.13	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20240604	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	90	2	0.53	27075290	1593	38.23	17040	17520	16870	22150	11930	17040	16996.42	0.00	0	-73	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	208	188.24	0.41	12	0.13	91.00	42198.00	29100	20230607	-41.13	16830	20240603	1.78	23550	-27.26	20240112	16830	1.78	20240603	29100	-41.13	20230607	16830	1.78	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20240604	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16960	-80	5	-0.47	16389890	963	23.11	17040	17520	16880	22150	11930	17040	17019.62	0.00	0	-44	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	206	186.37	0.40	12	0.08	91.00	42198.00	29100	20230607	-41.72	16830	20240603	0.77	23550	-27.98	20240112	16830	0.77	20240603	29100	-41.72	20230607	16830	0.77	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20240604	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	60	2	0.35	3259930	191	4.58	17040	17520	17040	22150	11930	17040	17067.70	0.00	0	27	17673	17356	17093	16776	16513	17515	16935	61	5110	5000	11580	10	1	1214878	208	187.91	0.41	12	0.02	91.00	42198.00	29100	20230607	-41.24	16830	20240603	1.60	23550	-27.39	20240112	16830	1.60	20240603	29100	-41.24	20230607	16830	1.60	20240603	0.33	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20240603	160122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17040	40	2	0.24	70703540	4166	138.50	16870	17410	16830	22100	11900	17000	16971.57	0.00	0	300	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	207	187.25	0.40	12	0.34	91.00	42198.00	29700	20230525	-42.63	16830	20240603	1.25	23550	-27.64	20240112	16830	1.25	20240603	29100	-41.44	20230607	16830	1.25	20240603	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20240603	150121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16990	-10	5	-0.06	61009680	3592	119.41	16870	17410	16830	22100	11900	17000	16984.88	0.00	0	288	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	206	186.70	0.40	12	0.30	91.00	42198.00	29700	20230525	-42.79	16830	20240603	0.95	23550	-27.86	20240112	16830	0.95	20240603	29100	-41.62	20230607	16830	0.95	20240603	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20240603	140122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16900	-100	5	-0.59	37492080	2217	73.70	16870	17140	16830	22100	11900	17000	16911.18	0.00	0	90	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	205	185.71	0.40	12	0.18	91.00	42198.00	29700	20230525	-43.10	16830	20240603	0.42	23550	-28.24	20240112	16830	0.42	20240603	29100	-41.92	20230607	16830	0.42	20240603	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20240603	130121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16960	-40	5	-0.24	30022850	1775	59.01	16870	17140	16830	22100	11900	17000	16914.28	0.00	0	79	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	206	186.37	0.40	12	0.15	91.00	42198.00	29700	20230525	-42.90	16830	20240603	0.77	23550	-27.98	20240112	16830	0.77	20240603	29100	-41.72	20230607	16830	0.77	20240603	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20240603	120121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	17000	0	3	0.00	27856010	1647	54.75	16870	17140	16830	22100	11900	17000	16913.18	0.00	0	79	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	207	186.81	0.40	12	0.14	91.00	42198.00	29700	20230525	-42.76	16830	20240603	1.01	23550	-27.81	20240112	16830	1.01	20240603	29100	-41.58	20230607	16830	1.01	20240603	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20240603	110121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16940	-60	5	-0.35	27805010	1644	54.65	16870	17140	16830	22100	11900	17000	16913.02	0.00	0	79	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	206	186.15	0.40	12	0.14	91.00	42198.00	29700	20230525	-42.96	16830	20240603	0.65	23550	-28.07	20240112	16830	0.65	20240603	29100	-41.79	20230607	16830	0.65	20240603	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20240603	100121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16930	-70	5	-0.41	21478770	1271	42.25	16870	17140	16830	22100	11900	17000	16899.11	0.00	0	79	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	206	186.04	0.40	12	0.10	91.00	42198.00	29700	20230525	-43.00	16830	20240603	0.59	23550	-28.11	20240112	16830	0.59	20240603	29100	-41.82	20230607	16830	0.59	20240603	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20240603	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	-50	5	-0.29	3407900	202	6.72	16870	16950	16870	22100	11900	17000	16870.79	0.00	0	0	17100	17050	16950	16900	16800	17075	16925	61	5100	5000	11560	10	1	1214878	206	186.26	0.40	12	0.02	91.00	42198.00	29700	20230525	-42.93	16850	20240531	0.59	23550	-28.03	20240112	16850	0.59	20240531	29100	-41.75	20230607	16850	0.59	20240531	0.36	N	001770	5000	60 억		0	N	N	0	N	00	N