KissMeData/001770/price/prices-20240701.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	20240731	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	170	2	1.00	13595440	798	223.53	17000	17220	16720	22100	11900	17000	17028.94	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	209	188.68	0.41	12	0.07	91.00	42198.00	26450	20230802	-35.09	16320	20240719	5.21	23550	-27.09	20240112	16320	5.21	20240719	26450	-35.09	20230802	16320	5.21	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
3	20240731	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	10	2	0.06	11742850	690	193.28	17000	17220	16720	22100	11900	17000	17018.62	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	207	186.92	0.40	12	0.06	91.00	42198.00	26450	20230802	-35.69	16320	20240719	4.23	23550	-27.77	20240112	16320	4.23	20240719	26450	-35.69	20230802	16320	4.23	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
4	20240731	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	170	2	1.00	10855370	638	178.71	17000	17220	16720	22100	11900	17000	17014.69	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	209	188.68	0.41	12	0.05	91.00	42198.00	26450	20230802	-35.09	16320	20240719	5.21	23550	-27.09	20240112	16320	5.21	20240719	26450	-35.09	20230802	16320	5.21	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
5	20240731	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17140	140	2	0.82	8969750	528	147.90	17000	17220	16720	22100	11900	17000	16988.16	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	208	188.35	0.41	12	0.04	91.00	42198.00	26450	20230802	-35.20	16320	20240719	5.02	23550	-27.22	20240112	16320	5.02	20240719	26450	-35.20	20230802	16320	5.02	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
6	20240731	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	170	2	1.00	8798750	518	145.10	17000	17220	16720	22100	11900	17000	16986.00	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	209	188.68	0.41	12	0.04	91.00	42198.00	26450	20230802	-35.09	16320	20240719	5.21	23550	-27.09	20240112	16320	5.21	20240719	26450	-35.09	20230802	16320	5.21	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
7	20240731	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	210	2	1.24	7974750	470	131.65	17000	17220	16720	22100	11900	17000	16967.55	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	209	189.12	0.41	12	0.04	91.00	42198.00	26450	20230802	-34.93	16320	20240719	5.45	23550	-26.92	20240112	16320	5.45	20240719	26450	-34.93	20230802	16320	5.45	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
8	20240731	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	210	2	1.24	665530	39	10.92	17000	17220	17000	22100	11900	17000	17064.87	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	209	189.12	0.41	12	0.00	91.00	42198.00	26450	20230802	-34.93	16320	20240719	5.45	23550	-26.92	20240112	16320	5.45	20240719	26450	-34.93	20230802	16320	5.45	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
9	20240731	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	340000	20	5.60	17000	17000	17000	22100	11900	17000	17000.00	0.00	0	0	17133	17066	17023	16956	16913	17045	16935	61	5100	5000	11900	10	1	1214878	207	186.81	0.40	12	0.00	91.00	42198.00	26450	20230802	-35.73	16320	20240719	4.17	23550	-27.81	20240112	16320	4.17	20240719	26450	-35.73	20230802	16320	4.17	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
10	20240730	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	-20	5	-0.12	6078670	357	25.05	17020	17090	16980	22100	11920	17020	17027.09	0.00	0	1	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	207	186.81	0.40	12	0.03	91.00	42198.00	26450	20230802	-35.73	16320	20240719	4.17	23550	-27.81	20240112	16320	4.17	20240719	26450	-35.73	20230802	16320	4.17	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
11	20240730	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-30	5	-0.18	5551910	326	22.88	17020	17090	16980	22100	11920	17020	17030.40	0.00	0	1	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	206	186.70	0.40	12	0.03	91.00	42198.00	26450	20230802	-35.77	16320	20240719	4.11	23550	-27.86	20240112	16320	4.11	20240719	26450	-35.77	20230802	16320	4.11	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20240730	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	-40	5	-0.24	5364960	315	22.11	17020	17090	16980	22100	11920	17020	17031.62	0.00	0	1	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	206	186.59	0.40	12	0.03	91.00	42198.00	26450	20230802	-35.80	16320	20240719	4.04	23550	-27.90	20240112	16320	4.04	20240719	26450	-35.80	20230802	16320	4.04	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20240730	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	-40	5	-0.24	5093280	299	20.98	17020	17090	16980	22100	11920	17020	17034.38	0.00	0	1	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	206	186.59	0.40	12	0.02	91.00	42198.00	26450	20230802	-35.80	16320	20240719	4.04	23550	-27.90	20240112	16320	4.04	20240719	26450	-35.80	20230802	16320	4.04	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20240730	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	-40	5	-0.24	4838580	284	19.93	17020	17090	16980	22100	11920	17020	17037.25	0.00	0	1	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	206	186.59	0.40	12	0.02	91.00	42198.00	26450	20230802	-35.80	16320	20240719	4.04	23550	-27.90	20240112	16320	4.04	20240719	26450	-35.80	20230802	16320	4.04	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20240730	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	-20	5	-0.12	4430880	260	18.25	17020	17090	17000	22100	11920	17020	17041.85	0.00	0	1	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	207	186.81	0.40	12	0.02	91.00	42198.00	26450	20230802	-35.73	16320	20240719	4.17	23550	-27.81	20240112	16320	4.17	20240719	26450	-35.73	20230802	16320	4.17	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20240730	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	-20	5	-0.12	4056820	238	16.70	17020	17090	17000	22100	11920	17020	17045.46	0.00	0	1	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	207	186.81	0.40	12	0.02	91.00	42198.00	26450	20230802	-35.73	16320	20240719	4.17	23550	-27.81	20240112	16320	4.17	20240719	26450	-35.73	20230802	16320	4.17	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20240730	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	30	2	0.18	851210	50	3.51	17020	17050	17020	22100	11920	17020	17024.20	0.00	0	0	17386	17202	16926	16742	16466	17295	16835	61	5080	5000	11910	10	1	1214878	207	187.36	0.40	12	0.00	91.00	42198.00	26450	20230802	-35.54	16320	20240719	4.47	23550	-27.60	20240112	16320	4.47	20240719	26450	-35.54	20230802	16320	4.47	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20240729	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	250	2	1.49	23858050	1425	83.53	16770	17110	16650	21800	11740	16770	16742.49	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	207	187.03	0.40	12	0.12	91.00	42198.00	26450	20230802	-35.65	16320	20240719	4.29	23550	-27.73	20240112	16320	4.29	20240719	26450	-35.65	20230802	16320	4.29	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20240729	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	210	2	1.25	23330430	1394	81.71	16770	17110	16650	21800	11740	16770	16736.32	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	206	186.59	0.40	12	0.11	91.00	42198.00	26450	20230802	-35.80	16320	20240719	4.04	23550	-27.90	20240112	16320	4.04	20240719	26450	-35.80	20230802	16320	4.04	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20240729	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16750	-20	5	-0.12	22625990	1352	79.25	16770	17110	16650	21800	11740	16770	16735.20	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	203	184.07	0.40	12	0.11	91.00	42198.00	26450	20230802	-36.67	16320	20240719	2.63	23550	-28.87	20240112	16320	2.63	20240719	26450	-36.67	20230802	16320	2.63	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20240729	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16750	-20	5	-0.12	22190490	1326	77.73	16770	17110	16650	21800	11740	16770	16734.91	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	203	184.07	0.40	12	0.11	91.00	42198.00	26450	20230802	-36.67	16320	20240719	2.63	23550	-28.87	20240112	16320	2.63	20240719	26450	-36.67	20230802	16320	2.63	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20240729	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16750	-20	5	-0.12	21373330	1277	74.85	16770	17110	16650	21800	11740	16770	16737.14	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	203	184.07	0.40	12	0.11	91.00	42198.00	26450	20230802	-36.67	16320	20240719	2.63	23550	-28.87	20240112	16320	2.63	20240719	26450	-36.67	20230802	16320	2.63	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20240729	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16750	-20	5	-0.12	7975250	473	27.73	16770	17110	16730	21800	11740	16770	16860.99	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	203	184.07	0.40	12	0.04	91.00	42198.00	26450	20230802	-36.67	16320	20240719	2.63	23550	-28.87	20240112	16320	2.63	20240719	26450	-36.67	20230802	16320	2.63	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20240729	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	0	3	0.00	5682030	336	19.70	16770	17110	16770	21800	11740	16770	16910.80	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	204	184.29	0.40	12	0.03	91.00	42198.00	26450	20230802	-36.60	16320	20240719	2.76	23550	-28.79	20240112	16320	2.76	20240719	26450	-36.60	20230802	16320	2.76	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20240729	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	0	3	0.00	368940	22	1.29	16770	16770	16770	21800	11740	16770	16770.00	0.00	0	0	17130	16950	16860	16680	16590	16905	16635	61	5030	5000	11730	10	1	1214878	204	184.29	0.40	12	0.00	91.00	42198.00	26450	20230802	-36.60	16320	20240719	2.76	23550	-28.79	20240112	16320	2.76	20240719	26450	-36.60	20230802	16320	2.76	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20240726	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	-20	5	-0.12	28663170	1706	570.57	16790	17040	16770	21800	11760	16790	16801.39	0.00	0	-1	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	204	184.29	0.40	12	0.14	91.00	42198.00	26450	20230802	-36.60	16320	20240719	2.76	23550	-28.79	20240112	16320	2.76	20240719	26450	-36.60	20230802	16320	2.76	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20240726	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	0	3	0.00	23396140	1392	465.55	16790	17040	16780	21800	11760	16790	16807.57	0.00	0	13	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	204	184.51	0.40	12	0.11	91.00	42198.00	26450	20230802	-36.52	16320	20240719	2.88	23550	-28.70	20240112	16320	2.88	20240719	26450	-36.52	20230802	16320	2.88	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20240726	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	0	3	0.00	12408290	738	246.82	16790	17040	16790	21800	11760	16790	16813.40	0.00	0	13	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	204	184.51	0.40	12	0.06	91.00	42198.00	26450	20230802	-36.52	16320	20240719	2.88	23550	-28.70	20240112	16320	2.88	20240719	26450	-36.52	20230802	16320	2.88	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20240726	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16880	90	2	0.54	12190010	725	242.47	16790	17040	16790	21800	11760	16790	16813.81	0.00	0	13	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	205	185.49	0.40	12	0.06	91.00	42198.00	26450	20230802	-36.18	16320	20240719	3.43	23550	-28.32	20240112	16320	3.43	20240719	26450	-36.18	20230802	16320	3.43	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20240726	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	0	3	0.00	12173130	724	242.14	16790	17040	16790	21800	11760	16790	16813.72	0.00	0	13	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	204	184.51	0.40	12	0.06	91.00	42198.00	26450	20230802	-36.52	16320	20240719	2.88	23550	-28.70	20240112	16320	2.88	20240719	26450	-36.52	20230802	16320	2.88	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20240726	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16800	10	2	0.06	6765150	402	134.45	16790	17040	16790	21800	11760	16790	16828.73	0.00	0	13	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	204	184.62	0.40	12	0.03	91.00	42198.00	26450	20230802	-36.48	16320	20240719	2.94	23550	-28.66	20240112	16320	2.94	20240719	26450	-36.48	20230802	16320	2.94	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20240726	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16800	10	2	0.06	4305350	256	85.62	16790	17040	16790	21800	11760	16790	16817.77	0.00	0	9	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	204	184.62	0.40	12	0.02	91.00	42198.00	26450	20230802	-36.48	16320	20240719	2.94	23550	-28.66	20240112	16320	2.94	20240719	26450	-36.48	20230802	16320	2.94	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20240726	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	0	3	0.00	1930850	115	38.46	16790	16790	16790	21800	11760	16790	16790.00	0.00	0	0	16996	16892	16696	16592	16396	16945	16645	61	5010	5000	11750	10	1	1214878	204	184.51	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.52	16320	20240719	2.88	23550	-28.70	20240112	16320	2.88	20240719	26450	-36.52	20230802	16320	2.88	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20240725	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16790	160	2	0.96	4957400	299	38.83	16630	16800	16500	21600	11650	16630	16579.93	0.00	0	-9	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	204	184.51	0.40	12	0.02	91.00	42198.00	26450	20230802	-36.52	16320	20240719	2.88	23550	-28.70	20240112	16320	2.88	20240719	26450	-36.52	20230802	16320	2.88	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20240725	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16610	-20	5	-0.12	4607320	278	36.10	16630	16630	16500	21600	11650	16630	16573.09	0.00	0	-1	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	202	182.53	0.39	12	0.02	91.00	42198.00	26450	20230802	-37.20	16320	20240719	1.78	23550	-29.47	20240112	16320	1.78	20240719	26450	-37.20	20230802	16320	1.78	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20240725	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16610	-20	5	-0.12	3762940	227	29.48	16630	16630	16500	21600	11650	16630	16576.83	0.00	0	-1	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	202	182.53	0.39	12	0.02	91.00	42198.00	26450	20230802	-37.20	16320	20240719	1.78	23550	-29.47	20240112	16320	1.78	20240719	26450	-37.20	20230802	16320	1.78	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20240725	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16500	-130	5	-0.78	3746330	226	29.35	16630	16630	16500	21600	11650	16630	16576.68	0.00	0	-1	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	200	181.32	0.39	12	0.02	91.00	42198.00	26450	20230802	-37.62	16320	20240719	1.10	23550	-29.94	20240112	16320	1.10	20240719	26450	-37.62	20230802	16320	1.10	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20240725	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16610	-20	5	-0.12	2670430	161	20.91	16630	16630	16500	21600	11650	16630	16586.52	0.00	0	-1	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	202	182.53	0.39	12	0.01	91.00	42198.00	26450	20230802	-37.20	16320	20240719	1.78	23550	-29.47	20240112	16320	1.78	20240719	26450	-37.20	20230802	16320	1.78	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20240725	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16590	-40	5	-0.24	2189830	132	17.14	16630	16630	16550	21600	11650	16630	16589.62	0.00	0	-9	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	202	182.31	0.39	12	0.01	91.00	42198.00	26450	20230802	-37.28	16320	20240719	1.65	23550	-29.55	20240112	16320	1.65	20240719	26450	-37.28	20230802	16320	1.65	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20240725	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16550	-80	5	-0.48	2073680	125	16.23	16630	16630	16550	21600	11650	16630	16589.44	0.00	0	-5	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	201	181.87	0.39	12	0.01	91.00	42198.00	26450	20230802	-37.43	16320	20240719	1.41	23550	-29.72	20240112	16320	1.41	20240719	26450	-37.43	20230802	16320	1.41	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20240725	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16630	0	3	0.00	66520	4	0.52	16630	16630	16630	21600	11650	16630	16630.00	0.00	0	0	16903	16766	16573	16436	16243	16670	16340	61	4970	5000	11640	10	1	1214878	202	182.75	0.39	12	0.00	91.00	42198.00	26450	20230802	-37.13	16320	20240719	1.90	23550	-29.38	20240112	16320	1.90	20240719	26450	-37.13	20230802	16320	1.90	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20240724	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16630	-70	5	-0.42	12775280	770	165.59	16700	16710	16380	21700	11690	16700	16591.27	0.00	0	11	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	202	182.75	0.39	12	0.06	91.00	42198.00	26450	20230802	-37.13	16320	20240719	1.90	23550	-29.38	20240112	16320	1.90	20240719	26450	-37.13	20230802	16320	1.90	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
43	20240724	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16630	-70	5	-0.42	12708760	766	164.73	16700	16710	16380	21700	11690	16700	16591.07	0.00	0	9	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	202	182.75	0.39	12	0.06	91.00	42198.00	26450	20230802	-37.13	16320	20240719	1.90	23550	-29.38	20240112	16320	1.90	20240719	26450	-37.13	20230802	16320	1.90	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
44	20240724	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16710	10	2	0.06	12228340	737	158.49	16700	16710	16380	21700	11690	16700	16592.05	0.00	0	2	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	203	183.63	0.40	12	0.06	91.00	42198.00	26450	20230802	-36.82	16320	20240719	2.39	23550	-29.04	20240112	16320	2.39	20240719	26450	-36.82	20230802	16320	2.39	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
45	20240724	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16550	-150	5	-0.90	4125790	247	53.12	16700	16710	16550	21700	11690	16700	16703.60	0.00	0	2	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	201	181.87	0.39	12	0.02	91.00	42198.00	26450	20230802	-37.43	16320	20240719	1.41	23550	-29.72	20240112	16320	1.41	20240719	26450	-37.43	20230802	16320	1.41	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
46	20240724	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16710	10	2	0.06	2722500	163	35.05	16700	16710	16700	21700	11690	16700	16702.45	0.00	0	2	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	203	183.63	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.82	16320	20240719	2.39	23550	-29.04	20240112	16320	2.39	20240719	26450	-36.82	20230802	16320	2.39	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
47	20240724	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	0	3	0.00	2705790	162	34.84	16700	16710	16700	21700	11690	16700	16702.41	0.00	0	2	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	203	183.52	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.86	16320	20240719	2.33	23550	-29.09	20240112	16320	2.33	20240719	26450	-36.86	20230802	16320	2.33	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
48	20240724	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16710	10	2	0.06	2154680	129	27.74	16700	16710	16700	21700	11690	16700	16702.95	0.00	0	2	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	203	183.63	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.82	16320	20240719	2.39	23550	-29.04	20240112	16320	2.39	20240719	26450	-36.82	20230802	16320	2.39	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
49	20240724	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	0	3	0.00	1519700	91	19.57	16700	16700	16700	21700	11690	16700	16700.00	0.00	0	0	16800	16750	16720	16670	16640	16735	16655	61	5000	5000	11690	10	1	1214878	203	183.52	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.86	16320	20240719	2.33	23550	-29.09	20240112	16320	2.33	20240719	26450	-36.86	20230802	16320	2.33	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
50	20240723	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	-70	5	-0.42	7783800	465	62.00	16770	16770	16690	21800	11740	16770	16739.35	0.00	0	-19	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	203	183.52	0.40	12	0.04	91.00	42198.00	26450	20230802	-36.86	16320	20240719	2.33	23550	-29.09	20240112	16320	2.33	20240719	26450	-36.86	20230802	16320	2.33	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
51	20240723	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	-70	5	-0.42	7433290	444	59.20	16770	16770	16690	21800	11740	16770	16741.64	0.00	0	0	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	203	183.52	0.40	12	0.04	91.00	42198.00	26450	20230802	-36.86	16320	20240719	2.33	23550	-29.09	20240112	16320	2.33	20240719	26450	-36.86	20230802	16320	2.33	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20240723	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16690	-80	5	-0.48	7232910	432	57.60	16770	16770	16690	21800	11740	16770	16742.85	0.00	0	0	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	203	183.41	0.40	12	0.04	91.00	42198.00	26450	20230802	-36.90	16320	20240719	2.27	23550	-29.13	20240112	16320	2.27	20240719	26450	-36.90	20230802	16320	2.27	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20240723	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	-70	5	-0.42	6781960	405	54.00	16770	16770	16700	21800	11740	16770	16745.58	0.00	0	0	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	203	183.52	0.40	12	0.03	91.00	42198.00	26450	20230802	-36.86	16320	20240719	2.33	23550	-29.09	20240112	16320	2.33	20240719	26450	-36.86	20230802	16320	2.33	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20240723	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16740	-30	5	-0.18	5946330	355	47.33	16770	16770	16700	21800	11740	16770	16750.23	0.00	0	0	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	203	183.96	0.40	12	0.03	91.00	42198.00	26450	20230802	-36.71	16320	20240719	2.57	23550	-28.92	20240112	16320	2.57	20240719	26450	-36.71	20230802	16320	2.57	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20240723	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16760	-10	5	-0.06	5578050	333	44.40	16770	16770	16700	21800	11740	16770	16750.90	0.00	0	0	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	204	184.18	0.40	12	0.03	91.00	42198.00	26450	20230802	-36.64	16320	20240719	2.70	23550	-28.83	20240112	16320	2.70	20240719	26450	-36.64	20230802	16320	2.70	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20240723	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	-70	5	-0.42	4723430	282	37.60	16770	16770	16700	21800	11740	16770	16749.75	0.00	0	0	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	203	183.52	0.40	12	0.02	91.00	42198.00	26450	20230802	-36.86	16320	20240719	2.33	23550	-29.09	20240112	16320	2.33	20240719	26450	-36.86	20230802	16320	2.33	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20240723	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	0	3	0.00	2465190	147	19.60	16770	16770	16770	21800	11740	16770	16770.00	0.00	0	0	17250	17010	16740	16500	16230	17130	16620	61	5030	5000	11730	10	1	1214878	204	184.29	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.60	16320	20240719	2.76	23550	-28.79	20240112	16320	2.76	20240719	26450	-36.60	20230802	16320	2.76	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20240722	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	250	2	1.51	12423480	750	109.01	16470	16980	16470	21450	11570	16520	16564.64	0.00	0	19	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	204	184.29	0.40	12	0.06	91.00	42198.00	26450	20230802	-36.60	16320	20240719	2.76	23550	-28.79	20240112	16320	2.76	20240719	26450	-36.60	20230802	16320	2.76	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20240722	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16630	110	2	0.67	10528880	637	92.59	16470	16980	16470	21450	11570	16520	16528.85	0.00	0	20	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	202	182.75	0.39	12	0.05	91.00	42198.00	26450	20230802	-37.13	16320	20240719	1.90	23550	-29.38	20240112	16320	1.90	20240719	26450	-37.13	20230802	16320	1.90	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20240722	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16760	240	2	1.45	10177860	616	89.53	16470	16980	16470	21450	11570	16520	16522.50	0.00	0	20	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	204	184.18	0.40	12	0.05	91.00	42198.00	26450	20230802	-36.64	16320	20240719	2.70	23550	-28.83	20240112	16320	2.70	20240719	26450	-36.64	20230802	16320	2.70	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20240722	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16520	0	3	0.00	10127590	613	89.10	16470	16980	16470	21450	11570	16520	16521.35	0.00	0	20	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	201	181.54	0.39	12	0.05	91.00	42198.00	26450	20230802	-37.54	16320	20240719	1.23	23550	-29.85	20240112	16320	1.23	20240719	26450	-37.54	20230802	16320	1.23	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20240722	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16520	0	3	0.00	9399510	569	82.70	16470	16980	16470	21450	11570	16520	16519.35	0.00	0	20	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	201	181.54	0.39	12	0.05	91.00	42198.00	26450	20230802	-37.54	16320	20240719	1.23	23550	-29.85	20240112	16320	1.23	20240719	26450	-37.54	20230802	16320	1.23	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20240722	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	250	2	1.51	8192590	496	72.09	16470	16980	16470	21450	11570	16520	16517.32	0.00	0	20	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	204	184.29	0.40	12	0.04	91.00	42198.00	26450	20230802	-36.60	16320	20240719	2.76	23550	-28.79	20240112	16320	2.76	20240719	26450	-36.60	20230802	16320	2.76	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20240722	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16810	290	2	1.76	7247800	439	63.81	16470	16980	16470	21450	11570	16520	16509.79	0.00	0	20	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	204	184.73	0.40	12	0.04	91.00	42198.00	26450	20230802	-36.45	16320	20240719	3.00	23550	-28.62	20240112	16320	3.00	20240719	26450	-36.45	20230802	16320	3.00	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20240722	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16480	-40	5	-0.24	1679960	102	14.83	16470	16480	16470	21450	11570	16520	16470.20	0.00	0	0	16760	16640	16480	16360	16200	16700	16420	61	4930	5000	11560	10	1	1214878	200	181.10	0.39	12	0.01	91.00	42198.00	26450	20230802	-37.69	16320	20240719	0.98	23550	-30.02	20240112	16320	0.98	20240719	26450	-37.69	20230802	16320	0.98	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20240719	160124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16520	50	2	0.30	11339840	688	48.21	16470	16600	16320	21400	11530	16470	16482.33	0.00	0	1	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	201	181.54	0.39	12	0.06	91.00	42198.00	28200	20230713	-41.42	16320	20240719	1.23	23550	-29.85	20240112	16320	1.23	20240719	26450	-37.54	20230802	16320	1.23	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20240719	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16520	50	2	0.30	8466820	514	36.02	16470	16600	16320	21400	11530	16470	16472.41	0.00	0	1	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	201	181.54	0.39	12	0.04	91.00	42198.00	28200	20230713	-41.42	16320	20240719	1.23	23550	-29.85	20240112	16320	1.23	20240719	26450	-37.54	20230802	16320	1.23	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20240719	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16530	60	2	0.36	8450300	513	35.95	16470	16600	16320	21400	11530	16470	16472.32	0.00	0	1	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	201	181.65	0.39	12	0.04	91.00	42198.00	28200	20230713	-41.38	16320	20240719	1.29	23550	-29.81	20240112	16320	1.29	20240719	26450	-37.50	20230802	16320	1.29	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20240719	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16500	30	2	0.18	6784250	412	28.87	16470	16600	16320	21400	11530	16470	16466.63	0.00	0	1	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	200	181.32	0.39	12	0.03	91.00	42198.00	28200	20230713	-41.49	16320	20240719	1.10	23550	-29.94	20240112	16320	1.10	20240719	26450	-37.62	20230802	16320	1.10	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20240719	120122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16500	30	2	0.18	6602740	401	28.10	16470	16600	16320	21400	11530	16470	16465.69	0.00	0	1	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	200	181.32	0.39	12	0.03	91.00	42198.00	28200	20230713	-41.49	16320	20240719	1.10	23550	-29.94	20240112	16320	1.10	20240719	26450	-37.62	20230802	16320	1.10	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20240719	110124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16500	30	2	0.18	6602740	401	28.10	16470	16600	16320	21400	11530	16470	16465.69	0.00	0	1	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	200	181.32	0.39	12	0.03	91.00	42198.00	28200	20230713	-41.49	16320	20240719	1.10	23550	-29.94	20240112	16320	1.10	20240719	26450	-37.62	20230802	16320	1.10	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20240719	100120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16490	20	2	0.12	4655610	283	19.83	16470	16600	16320	21400	11530	16470	16450.92	0.00	0	1	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	200	181.21	0.39	12	0.02	91.00	42198.00	28200	20230713	-41.52	16320	20240719	1.04	23550	-29.98	20240112	16320	1.04	20240719	26450	-37.66	20230802	16320	1.04	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20240719	090129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16400	-70	5	-0.43	3703930	225	15.77	16470	16470	16400	21400	11530	16470	16461.91	0.00	0	0	16963	16716	16593	16346	16223	16655	16285	61	4930	5000	11520	10	1	1214878	199	180.22	0.39	12	0.02	91.00	42198.00	28200	20230713	-41.84	16400	20240719	0.00	23550	-30.36	20240112	16400	0.00	20240719	26450	-38.00	20230802	16400	0.00	20240719	0.19	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20240718	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16470	-370	5	-2.20	23629230	1427	538.49	16840	16840	16470	21850	11790	16840	16558.68	0.00	0	-3	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	200	180.99	0.39	12	0.12	91.00	42198.00	28200	20230713	-41.60	16410	20240704	0.37	23550	-30.06	20240112	16410	0.37	20240704	26450	-37.73	20230802	16410	0.37	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
75	20240718	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16530	-310	5	-1.84	20015090	1208	455.85	16840	16840	16510	21850	11790	16840	16568.78	0.00	0	-3	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	201	181.65	0.39	12	0.10	91.00	42198.00	28200	20230713	-41.38	16410	20240704	0.73	23550	-29.81	20240112	16410	0.73	20240704	26450	-37.50	20230802	16410	0.73	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
76	20240718	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16560	-280	5	-1.66	18512650	1117	421.51	16840	16840	16510	21850	11790	16840	16573.55	0.00	0	-3	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	201	181.98	0.39	12	0.09	91.00	42198.00	28200	20230713	-41.28	16410	20240704	0.91	23550	-29.68	20240112	16410	0.91	20240704	26450	-37.39	20230802	16410	0.91	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
77	20240718	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16530	-310	5	-1.84	13389280	807	304.53	16840	16840	16510	21850	11790	16840	16591.43	0.00	0	-3	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	201	181.65	0.39	12	0.07	91.00	42198.00	28200	20230713	-41.38	16410	20240704	0.73	23550	-29.81	20240112	16410	0.73	20240704	26450	-37.50	20230802	16410	0.73	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
78	20240718	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16800	-40	5	-0.24	1594660	95	35.85	16840	16840	16510	21850	11790	16840	16785.89	0.00	0	-3	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	204	184.62	0.40	12	0.01	91.00	42198.00	28200	20230713	-40.43	16410	20240704	2.38	23550	-28.66	20240112	16410	2.38	20240704	26450	-36.48	20230802	16410	2.38	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
79	20240718	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16810	-30	5	-0.18	1544260	92	34.72	16840	16840	16510	21850	11790	16840	16785.43	0.00	0	0	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	204	184.73	0.40	12	0.01	91.00	42198.00	28200	20230713	-40.39	16410	20240704	2.44	23550	-28.62	20240112	16410	2.44	20240704	26450	-36.45	20230802	16410	2.44	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
80	20240718	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16550	-290	5	-1.72	1527450	91	34.34	16840	16840	16510	21850	11790	16840	16785.16	0.00	0	0	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	201	181.87	0.39	12	0.01	91.00	42198.00	28200	20230713	-41.31	16410	20240704	0.85	23550	-29.72	20240112	16410	0.85	20240704	26450	-37.43	20230802	16410	0.85	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
81	20240718	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16840	0	3	0.00	976720	58	21.89	16840	16840	16840	21850	11790	16840	16840.00	0.00	0	0	16966	16902	16836	16772	16706	16935	16805	61	5010	5000	11780	10	1	1214878	205	185.05	0.40	12	0.00	91.00	42198.00	28200	20230713	-40.28	16410	20240704	2.62	23550	-28.49	20240112	16410	2.62	20240704	26450	-36.33	20230802	16410	2.62	20240704	0.28	N	001770	5000	60 억		0	N	N	1	N	00	N
82	20240717	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16840	-80	5	-0.47	4448550	265	10.06	16770	16900	16770	21950	11850	16920	16786.98	0.00	0	1	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	205	185.05	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.28	16410	20240704	2.62	23550	-28.49	20240112	16410	2.62	20240704	26450	-36.33	20230802	16410	2.62	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
83	20240717	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-60	5	-0.35	4280260	255	9.68	16770	16900	16770	21950	11850	16920	16785.33	0.00	0	0	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	205	185.27	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.21	16410	20240704	2.74	23550	-28.41	20240112	16410	2.74	20240704	26450	-36.26	20230802	16410	2.74	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
84	20240717	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16800	-120	5	-0.71	4263400	254	9.64	16770	16900	16770	21950	11850	16920	16785.04	0.00	0	0	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	204	184.62	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.43	16410	20240704	2.38	23550	-28.66	20240112	16410	2.38	20240704	26450	-36.48	20230802	16410	2.38	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
85	20240717	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16850	-70	5	-0.41	3859770	230	8.73	16770	16900	16770	21950	11850	16920	16781.61	0.00	0	0	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	205	185.16	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.25	16410	20240704	2.68	23550	-28.45	20240112	16410	2.68	20240704	26450	-36.29	20230802	16410	2.68	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
86	20240717	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-60	5	-0.35	3809220	227	8.61	16770	16900	16770	21950	11850	16920	16780.70	0.00	0	0	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	205	185.27	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.21	16410	20240704	2.74	23550	-28.41	20240112	16410	2.74	20240704	26450	-36.26	20230802	16410	2.74	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
87	20240717	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-60	5	-0.35	3741800	223	8.46	16770	16900	16770	21950	11850	16920	16779.37	0.00	0	0	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	205	185.27	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.21	16410	20240704	2.74	23550	-28.41	20240112	16410	2.74	20240704	26450	-36.26	20230802	16410	2.74	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
88	20240717	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16880	-40	5	-0.24	3471980	207	7.86	16770	16900	16770	21950	11850	16920	16772.85	0.00	0	0	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	205	185.49	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.14	16410	20240704	2.86	23550	-28.32	20240112	16410	2.86	20240704	26450	-36.18	20230802	16410	2.86	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
89	20240717	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	-150	5	-0.89	3387540	202	7.67	16770	16770	16770	21950	11850	16920	16770.00	0.00	0	0	17073	16996	16923	16846	16773	17035	16885	61	5030	5000	11840	10	1	1214878	204	184.29	0.40	12	0.02	91.00	42198.00	28200	20230713	-40.53	16410	20240704	2.19	23550	-28.79	20240112	16410	2.19	20240704	26450	-36.60	20230802	16410	2.19	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
90	20240716	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-210	5	-1.23	44530690	2635	315.19	16850	17000	16850	22250	12000	17130	16899.68	0.00	0	-120	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	206	185.93	0.40	12	0.22	91.00	42198.00	28200	20230713	-40.00	16410	20240704	3.11	23550	-28.15	20240112	16410	3.11	20240704	26450	-36.03	20230802	16410	3.11	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
91	20240716	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-230	5	-1.34	41265740	2442	292.11	16850	17000	16850	22250	12000	17130	16898.34	0.00	0	-24	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	205	185.71	0.40	12	0.20	91.00	42198.00	28200	20230713	-40.07	16410	20240704	2.99	23550	-28.24	20240112	16410	2.99	20240704	26450	-36.11	20230802	16410	2.99	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
92	20240716	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-260	5	-1.52	41164370	2436	291.39	16850	17000	16850	22250	12000	17130	16898.35	0.00	0	-23	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	205	185.38	0.40	12	0.20	91.00	42198.00	28200	20230713	-40.18	16410	20240704	2.80	23550	-28.37	20240112	16410	2.80	20240704	26450	-36.22	20230802	16410	2.80	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
93	20240716	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16940	-190	5	-1.11	39509670	2338	279.67	16850	17000	16850	22250	12000	17130	16898.92	0.00	0	-23	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	206	186.15	0.40	12	0.19	91.00	42198.00	28200	20230713	-39.93	16410	20240704	3.23	23550	-28.07	20240112	16410	3.23	20240704	26450	-35.95	20230802	16410	3.23	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
94	20240716	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16940	-190	5	-1.11	39424970	2333	279.07	16850	17000	16850	22250	12000	17130	16898.83	0.00	0	-23	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	206	186.15	0.40	12	0.19	91.00	42198.00	28200	20230713	-39.93	16410	20240704	3.23	23550	-28.07	20240112	16410	3.23	20240704	26450	-35.95	20230802	16410	3.23	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
95	20240716	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	-230	5	-1.34	37327840	2209	264.23	16850	17000	16850	22250	12000	17130	16898.07	0.00	0	-23	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	205	185.71	0.40	12	0.18	91.00	42198.00	28200	20230713	-40.07	16410	20240704	2.99	23550	-28.24	20240112	16410	2.99	20240704	26450	-36.11	20230802	16410	2.99	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
96	20240716	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-140	5	-0.82	28149220	1667	199.40	16850	17000	16850	22250	12000	17130	16886.15	0.00	0	-14	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	206	186.70	0.40	12	0.14	91.00	42198.00	28200	20230713	-39.75	16410	20240704	3.53	23550	-27.86	20240112	16410	3.53	20240704	26450	-35.77	20230802	16410	3.53	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
97	20240716	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16860	-270	5	-1.58	20776150	1233	147.49	16850	16860	16850	22250	12000	17130	16850.08	0.00	0	-24	17243	17186	17143	17086	17043	17165	17065	61	5120	5000	11990	10	1	1214878	205	185.27	0.40	12	0.10	91.00	42198.00	28200	20230713	-40.21	16410	20240704	2.74	23550	-28.41	20240112	16410	2.74	20240704	26450	-36.26	20230802	16410	2.74	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
98	20240715	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	-70	5	-0.41	14342880	836	366.67	17200	17200	17100	22350	12040	17200	17156.68	0.00	0	-2	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	208	188.24	0.41	12	0.07	91.00	42198.00	28200	20230713	-39.26	16410	20240704	4.39	23550	-27.26	20240112	16410	4.39	20240704	26450	-35.24	20230802	16410	4.39	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
99	20240715	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17160	-40	5	-0.23	10092730	588	257.89	17200	17200	17100	22350	12040	17200	17164.51	0.00	0	13	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	208	188.57	0.41	12	0.05	91.00	42198.00	28200	20230713	-39.15	16410	20240704	4.57	23550	-27.13	20240112	16410	4.57	20240704	26450	-35.12	20230802	16410	4.57	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
100	20240715	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	-50	5	-0.29	7862020	458	200.88	17200	17200	17100	22350	12040	17200	17165.98	0.00	0	13	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	208	188.46	0.41	12	0.04	91.00	42198.00	28200	20230713	-39.18	16410	20240704	4.51	23550	-27.18	20240112	16410	4.51	20240704	26450	-35.16	20230802	16410	4.51	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
101	20240715	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	-30	5	-0.17	7124520	415	182.02	17200	17200	17100	22350	12040	17200	17167.52	0.00	0	13	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	209	188.68	0.41	12	0.03	91.00	42198.00	28200	20230713	-39.11	16410	20240704	4.63	23550	-27.09	20240112	16410	4.63	20240704	26450	-35.09	20230802	16410	4.63	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
102	20240715	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17190	-10	5	-0.06	5854060	341	149.56	17200	17200	17100	22350	12040	17200	17167.33	0.00	0	13	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	209	188.90	0.41	12	0.03	91.00	42198.00	28200	20230713	-39.04	16410	20240704	4.75	23550	-27.01	20240112	16410	4.75	20240704	26450	-35.01	20230802	16410	4.75	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
103	20240715	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	-100	5	-0.58	4857150	283	124.12	17200	17200	17100	22350	12040	17200	17163.07	0.00	0	13	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	208	187.91	0.41	12	0.02	91.00	42198.00	28200	20230713	-39.36	16410	20240704	4.20	23550	-27.39	20240112	16410	4.20	20240704	26450	-35.35	20230802	16410	4.20	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
104	20240715	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17190	-10	5	-0.06	2975550	173	75.88	17200	17200	17190	22350	12040	17200	17199.71	0.00	0	-2	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	209	188.90	0.41	12	0.01	91.00	42198.00	28200	20230713	-39.04	16410	20240704	4.75	23550	-27.01	20240112	16410	4.75	20240704	26450	-35.01	20230802	16410	4.75	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
105	20240715	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17200	0	3	0.00	223600	13	5.70	17200	17200	17200	22350	12040	17200	17200.00	0.00	0	0	17433	17316	17213	17096	16993	17265	17045	61	5150	5000	12040	10	1	1214878	209	189.01	0.41	12	0.00	91.00	42198.00	28200	20230713	-39.01	16410	20240704	4.81	23550	-26.96	20240112	16410	4.81	20240704	26450	-34.97	20230802	16410	4.81	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
106	20240712	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17200	-40	5	-0.23	3905660	227	30.27	17330	17330	17110	22400	12070	17240	17205.55	0.00	0	-9	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	209	189.01	0.41	12	0.02	91.00	42198.00	28200	20230713	-39.01	16410	20240704	4.81	23550	-26.96	20240112	16410	4.81	20240704	28200	-39.01	20230713	16410	4.81	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
107	20240712	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17240	0	3	0.00	3802500	221	29.47	17330	17330	17110	22400	12070	17240	17205.88	0.00	0	-6	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	209	189.45	0.41	12	0.02	91.00	42198.00	28200	20230713	-38.87	16410	20240704	5.06	23550	-26.79	20240112	16410	5.06	20240704	28200	-38.87	20230713	16410	5.06	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
108	20240712	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17240	0	3	0.00	3802500	221	29.47	17330	17330	17110	22400	12070	17240	17205.88	0.00	0	-6	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	209	189.45	0.41	12	0.02	91.00	42198.00	28200	20230713	-38.87	16410	20240704	5.06	23550	-26.79	20240112	16410	5.06	20240704	28200	-38.87	20230713	16410	5.06	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
109	20240712	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17110	-130	5	-0.75	3785260	220	29.33	17330	17330	17110	22400	12070	17240	17205.73	0.00	0	-6	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	208	188.02	0.41	12	0.02	91.00	42198.00	28200	20230713	-39.33	16410	20240704	4.27	23550	-27.35	20240112	16410	4.27	20240704	28200	-39.33	20230713	16410	4.27	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
110	20240712	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17110	-130	5	-0.75	3785260	220	29.33	17330	17330	17110	22400	12070	17240	17205.73	0.00	0	-6	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	208	188.02	0.41	12	0.02	91.00	42198.00	28200	20230713	-39.33	16410	20240704	4.27	23550	-27.35	20240112	16410	4.27	20240704	28200	-39.33	20230713	16410	4.27	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
111	20240712	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17240	0	3	0.00	2792880	162	21.60	17330	17330	17110	22400	12070	17240	17240.00	0.00	0	-6	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	209	189.45	0.41	12	0.01	91.00	42198.00	28200	20230713	-38.87	16410	20240704	5.06	23550	-26.79	20240112	16410	5.06	20240704	28200	-38.87	20230713	16410	5.06	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
112	20240712	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17280	40	2	0.23	2672790	155	20.67	17330	17330	17110	22400	12070	17240	17243.81	0.00	0	-4	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	210	189.89	0.41	12	0.01	91.00	42198.00	28200	20230713	-38.72	16410	20240704	5.30	23550	-26.62	20240112	16410	5.30	20240704	28200	-38.72	20230713	16410	5.30	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
113	20240712	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17240	0	3	0.00	259410	15	2.00	17330	17330	17240	22400	12070	17240	17294.00	0.00	0	0	17426	17332	17206	17112	16986	17380	17160	61	5160	5000	12060	10	1	1214878	209	189.45	0.41	12	0.00	91.00	42198.00	28200	20230713	-38.87	16410	20240704	5.06	23550	-26.79	20240112	16410	5.06	20240704	28200	-38.87	20230713	16410	5.06	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
114	20240711	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17240	160	2	0.94	12856290	750	122.75	17080	17300	17080	22200	11960	17080	17141.72	0.00	0	-6	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	209	189.45	0.41	12	0.06	91.00	42198.00	28200	20230713	-38.87	16410	20240704	5.06	23550	-26.79	20240112	16410	5.06	20240704	28200	-38.87	20230713	16410	5.06	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
115	20240711	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17110	30	2	0.18	10912460	637	104.26	17080	17300	17080	22200	11960	17080	17131.02	0.00	0	3	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	208	188.02	0.41	12	0.05	91.00	42198.00	28200	20230713	-39.33	16410	20240704	4.27	23550	-27.35	20240112	16410	4.27	20240704	28200	-39.33	20230713	16410	4.27	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
116	20240711	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	10	2	0.06	7299460	427	69.89	17080	17300	17080	22200	11960	17080	17094.75	0.00	0	3	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	208	187.80	0.40	12	0.04	91.00	42198.00	28200	20230713	-39.40	16410	20240704	4.14	23550	-27.43	20240112	16410	4.14	20240704	28200	-39.40	20230713	16410	4.14	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
117	20240711	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	10	2	0.06	5846800	342	55.97	17080	17300	17080	22200	11960	17080	17095.91	0.00	0	3	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	208	187.80	0.40	12	0.03	91.00	42198.00	28200	20230713	-39.40	16410	20240704	4.14	23550	-27.43	20240112	16410	4.14	20240704	28200	-39.40	20230713	16410	4.14	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
118	20240711	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	10	2	0.06	4906400	287	46.97	17080	17300	17080	22200	11960	17080	17095.47	0.00	0	3	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	208	187.80	0.40	12	0.02	91.00	42198.00	28200	20230713	-39.40	16410	20240704	4.14	23550	-27.43	20240112	16410	4.14	20240704	28200	-39.40	20230713	16410	4.14	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
119	20240711	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	10	2	0.06	4204610	246	40.26	17080	17300	17080	22200	11960	17080	17091.91	0.00	0	9	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	208	187.80	0.40	12	0.02	91.00	42198.00	28200	20230713	-39.40	16410	20240704	4.14	23550	-27.43	20240112	16410	4.14	20240704	28200	-39.40	20230713	16410	4.14	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
120	20240711	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	20	2	0.12	3623150	212	34.70	17080	17300	17080	22200	11960	17080	17090.33	0.00	0	10	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	208	187.91	0.41	12	0.02	91.00	42198.00	28200	20230713	-39.36	16410	20240704	4.20	23550	-27.39	20240112	16410	4.20	20240704	28200	-39.36	20230713	16410	4.20	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
121	20240711	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	0	3	0.00	1007720	59	9.66	17080	17080	17080	22200	11960	17080	17080.00	0.00	0	0	17440	17260	17100	16920	16760	17180	16840	61	5120	5000	11950	10	1	1214878	208	187.69	0.40	12	0.00	91.00	42198.00	28200	20230713	-39.43	16410	20240704	4.08	23550	-27.47	20240112	16410	4.08	20240704	28200	-39.43	20230713	16410	4.08	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
122	20240710	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	80	2	0.47	10432490	611	57.42	17280	17280	16940	22100	11900	17000	17074.45	0.00	0	9	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	208	187.69	0.40	12	0.05	91.00	42198.00	28200	20230713	-39.43	16410	20240704	4.08	23550	-27.47	20240112	16410	4.08	20240704	28200	-39.43	20230713	16410	4.08	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
123	20240710	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	100	2	0.59	7477650	438	41.17	17280	17280	16940	22100	11900	17000	17072.26	0.00	0	9	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	208	187.91	0.41	12	0.04	91.00	42198.00	28200	20230713	-39.36	16410	20240704	4.20	23550	-27.39	20240112	16410	4.20	20240704	28200	-39.36	20230713	16410	4.20	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
124	20240710	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	100	2	0.59	7426350	435	40.88	17280	17280	16940	22100	11900	17000	17072.07	0.00	0	9	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	208	187.91	0.41	12	0.04	91.00	42198.00	28200	20230713	-39.36	16410	20240704	4.20	23550	-27.39	20240112	16410	4.20	20240704	28200	-39.36	20230713	16410	4.20	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
125	20240710	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	100	2	0.59	7101450	416	39.10	17280	17280	16940	22100	11900	17000	17070.79	0.00	0	9	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	208	187.91	0.41	12	0.03	91.00	42198.00	28200	20230713	-39.36	16410	20240704	4.20	23550	-27.39	20240112	16410	4.20	20240704	28200	-39.36	20230713	16410	4.20	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
126	20240710	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	100	2	0.59	7067250	414	38.91	17280	17280	16940	22100	11900	17000	17070.65	0.00	0	9	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	208	187.91	0.41	12	0.03	91.00	42198.00	28200	20230713	-39.36	16410	20240704	4.20	23550	-27.39	20240112	16410	4.20	20240704	28200	-39.36	20230713	16410	4.20	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
127	20240710	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	130	2	0.76	6573330	385	36.18	17280	17280	16940	22100	11900	17000	17073.58	0.00	0	9	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	208	188.24	0.41	12	0.03	91.00	42198.00	28200	20230713	-39.26	16410	20240704	4.39	23550	-27.26	20240112	16410	4.39	20240704	28200	-39.26	20230713	16410	4.39	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
128	20240710	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	0	3	0.00	6470800	379	35.62	17280	17280	16940	22100	11900	17000	17073.35	0.00	0	8	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	207	186.81	0.40	12	0.03	91.00	42198.00	28200	20230713	-39.72	16410	20240704	3.60	23550	-27.81	20240112	16410	3.60	20240704	28200	-39.72	20230713	16410	3.60	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
129	20240710	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	170	2	1.00	206810	12	1.13	17280	17280	17170	22100	11900	17000	17234.17	0.00	0	0	17346	17172	16946	16772	16546	17260	16860	61	5100	5000	11900	10	1	1214878	209	188.68	0.41	12	0.00	91.00	42198.00	28200	20230713	-39.11	16410	20240704	4.63	23550	-27.09	20240112	16410	4.63	20240704	28200	-39.11	20230713	16410	4.63	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
130	20240709	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	300	2	1.80	18089670	1064	110.83	16720	17120	16720	21700	11690	16700	17001.57	0.00	0	-3	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	207	186.81	0.40	12	0.09	91.00	42198.00	28200	20230713	-39.72	16410	20240704	3.60	23550	-27.81	20240112	16410	3.60	20240704	28200	-39.72	20230713	16410	3.60	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
131	20240709	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	340	2	2.04	15831860	931	96.98	16720	17120	16720	21700	11690	16700	17005.22	0.00	0	-1	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	207	187.25	0.40	12	0.08	91.00	42198.00	28200	20230713	-39.57	16410	20240704	3.84	23550	-27.64	20240112	16410	3.84	20240704	28200	-39.57	20230713	16410	3.84	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
132	20240709	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	290	2	1.74	11793720	694	72.29	16720	17120	16720	21700	11690	16700	16993.83	0.00	0	-1	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	206	186.70	0.40	12	0.06	91.00	42198.00	28200	20230713	-39.75	16410	20240704	3.53	23550	-27.86	20240112	16410	3.53	20240704	28200	-39.75	20230713	16410	3.53	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
133	20240709	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16780	80	2	0.48	11692350	688	71.67	16720	17120	16720	21700	11690	16700	16994.69	0.00	0	-1	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	204	184.40	0.40	12	0.06	91.00	42198.00	28200	20230713	-40.50	16410	20240704	2.25	23550	-28.75	20240112	16410	2.25	20240704	28200	-40.50	20230713	16410	2.25	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
134	20240709	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	300	2	1.80	10404270	612	63.75	16720	17120	16720	21700	11690	16700	17000.44	0.00	0	-1	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	207	186.81	0.40	12	0.05	91.00	42198.00	28200	20230713	-39.72	16410	20240704	3.60	23550	-27.81	20240112	16410	3.60	20240704	28200	-39.72	20230713	16410	3.60	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
135	20240709	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16950	250	2	1.50	3473080	205	21.35	16720	17000	16720	21700	11690	16700	16941.85	0.00	0	-1	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	206	186.26	0.40	12	0.02	91.00	42198.00	28200	20230713	-39.89	16410	20240704	3.29	23550	-28.03	20240112	16410	3.29	20240704	28200	-39.89	20230713	16410	3.29	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
136	20240709	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	300	2	1.80	3117080	184	19.17	16720	17000	16720	21700	11690	16700	16940.65	0.00	0	-1	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	207	186.81	0.40	12	0.02	91.00	42198.00	28200	20230713	-39.72	16410	20240704	3.60	23550	-27.81	20240112	16410	3.60	20240704	28200	-39.72	20230713	16410	3.60	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
137	20240709	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16720	20	2	0.12	167200	10	1.04	16720	16720	16720	21700	11690	16700	16720.00	0.00	0	-1	16900	16800	16640	16540	16380	16850	16590	61	5000	5000	11690	10	1	1214878	203	183.74	0.40	12	0.00	91.00	42198.00	28200	20230713	-40.71	16410	20240704	1.89	23550	-29.00	20240112	16410	1.89	20240704	28200	-40.71	20230713	16410	1.89	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
138	20240708	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	200	2	1.21	15973570	960	66.21	16500	16740	16480	21450	11550	16500	16639.14	0.00	0	93	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	203	183.52	0.40	12	0.08	91.00	42198.00	28200	20230713	-40.78	16410	20240704	1.77	23550	-29.09	20240112	16410	1.77	20240704	28200	-40.78	20230713	16410	1.77	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
139	20240708	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16720	220	2	1.33	14486810	871	60.07	16500	16740	16480	21450	11550	16500	16632.39	0.00	0	94	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	203	183.74	0.40	12	0.07	91.00	42198.00	28200	20230713	-40.71	16410	20240704	1.89	23550	-29.00	20240112	16410	1.89	20240704	28200	-40.71	20230713	16410	1.89	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
140	20240708	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	200	2	1.21	14369760	864	59.59	16500	16740	16480	21450	11550	16500	16631.67	0.00	0	94	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	203	183.52	0.40	12	0.07	91.00	42198.00	28200	20230713	-40.78	16410	20240704	1.77	23550	-29.09	20240112	16410	1.77	20240704	28200	-40.78	20230713	16410	1.77	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
141	20240708	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16690	190	2	1.15	13701560	824	56.83	16500	16740	16480	21450	11550	16500	16628.11	0.00	0	94	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	203	183.41	0.40	12	0.07	91.00	42198.00	28200	20230713	-40.82	16410	20240704	1.71	23550	-29.13	20240112	16410	1.71	20240704	28200	-40.82	20230713	16410	1.71	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
142	20240708	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16690	190	2	1.15	13701560	824	56.83	16500	16740	16480	21450	11550	16500	16628.11	0.00	0	94	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	203	183.41	0.40	12	0.07	91.00	42198.00	28200	20230713	-40.82	16410	20240704	1.71	23550	-29.13	20240112	16410	1.71	20240704	28200	-40.82	20230713	16410	1.71	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
143	20240708	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16730	230	2	1.39	10944230	659	45.45	16500	16740	16480	21450	11550	16500	16607.33	0.00	0	94	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	203	183.85	0.40	12	0.05	91.00	42198.00	28200	20230713	-40.67	16410	20240704	1.95	23550	-28.96	20240112	16410	1.95	20240704	28200	-40.67	20230713	16410	1.95	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
144	20240708	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16660	160	2	0.97	7270990	439	30.28	16500	16670	16480	21450	11550	16500	16562.62	0.00	0	94	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	202	183.08	0.39	12	0.04	91.00	42198.00	28200	20230713	-40.92	16410	20240704	1.52	23550	-29.26	20240112	16410	1.52	20240704	28200	-40.92	20230713	16410	1.52	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
145	20240708	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16490	-10	5	-0.06	2606920	158	10.90	16500	16500	16480	21450	11550	16500	16499.49	0.00	0	96	16640	16570	16510	16440	16380	16540	16410	61	4950	5000	11550	10	1	1214878	200	181.21	0.39	12	0.01	91.00	42198.00	28200	20230713	-41.52	16410	20240704	0.49	23550	-29.98	20240112	16410	0.49	20240704	28200	-41.52	20230713	16410	0.49	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
146	20240705	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16500	-80	5	-0.48	23951390	1450	189.05	16580	16580	16450	21550	11610	16580	16518.20	0.00	0	21	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	200	181.32	0.39	12	0.12	91.00	42198.00	28200	20230713	-41.49	16410	20240704	0.55	23550	-29.94	20240112	16410	0.55	20240704	28200	-41.49	20230713	16410	0.55	20240704	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
147	20240705	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16490	-90	5	-0.54	23472990	1421	185.27	16580	16580	16450	21550	11610	16580	16518.64	0.00	0	21	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	200	181.21	0.39	12	0.12	91.00	42198.00	28200	20230713	-41.52	16410	20240704	0.49	23550	-29.98	20240112	16410	0.49	20240704	28200	-41.52	20230713	16410	0.49	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
148	20240705	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16500	-80	5	-0.48	22747430	1377	179.53	16580	16580	16450	21550	11610	16580	16519.56	0.00	0	21	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	200	181.32	0.39	12	0.11	91.00	42198.00	28200	20230713	-41.49	16410	20240704	0.55	23550	-29.94	20240112	16410	0.55	20240704	28200	-41.49	20230713	16410	0.55	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
149	20240705	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16490	-90	5	-0.54	22516560	1363	177.71	16580	16580	16450	21550	11610	16580	16519.85	0.00	0	22	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	200	181.21	0.39	12	0.11	91.00	42198.00	28200	20230713	-41.52	16410	20240704	0.49	23550	-29.98	20240112	16410	0.49	20240704	28200	-41.52	20230713	16410	0.49	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
150	20240705	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16500	-80	5	-0.48	18163240	1099	143.29	16580	16580	16450	21550	11610	16580	16527.06	0.00	0	22	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	200	181.32	0.39	12	0.09	91.00	42198.00	28200	20230713	-41.49	16410	20240704	0.55	23550	-29.94	20240112	16410	0.55	20240704	28200	-41.49	20230713	16410	0.55	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
151	20240705	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16500	-80	5	-0.48	16793820	1016	132.46	16580	16580	16450	21550	11610	16580	16529.35	0.00	0	27	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	200	181.32	0.39	12	0.08	91.00	42198.00	28200	20230713	-41.49	16410	20240704	0.55	23550	-29.94	20240112	16410	0.55	20240704	28200	-41.49	20230713	16410	0.55	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
152	20240705	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16530	-50	5	-0.30	8439320	510	66.49	16580	16580	16450	21550	11610	16580	16547.69	0.00	0	27	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	201	181.65	0.39	12	0.04	91.00	42198.00	28200	20230713	-41.38	16410	20240704	0.73	23550	-29.81	20240112	16410	0.73	20240704	28200	-41.38	20230713	16410	0.73	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
153	20240705	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16580	0	3	0.00	3498380	211	27.51	16580	16580	16580	21550	11610	16580	16580.00	0.00	0	0	16706	16642	16526	16462	16346	16670	16490	61	4970	5000	11600	10	1	1214878	201	182.20	0.39	12	0.02	91.00	42198.00	28200	20230713	-41.21	16410	20240704	1.04	23550	-29.60	20240112	16410	1.04	20240704	28200	-41.21	20230713	16410	1.04	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
154	20240704	160124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16580	0	3	0.00	12672770	767	115.17	16580	16590	16410	21550	11610	16580	16522.52	0.00	0	-89	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	201	182.20	0.39	12	0.06	91.00	42198.00	28200	20230713	-41.21	16410	20240704	1.04	23550	-29.60	20240112	16410	1.04	20240704	28200	-41.21	20230713	16410	1.04	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
155	20240704	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16430	-150	5	-0.90	10973940	664	99.70	16580	16590	16420	21550	11610	16580	16527.02	0.00	0	-88	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	200	180.55	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.74	16420	20240704	0.06	23550	-30.23	20240112	16420	0.06	20240704	28200	-41.74	20230713	16420	0.06	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
156	20240704	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16420	-160	5	-0.97	10941080	662	99.40	16580	16590	16420	21550	11610	16580	16527.31	0.00	0	-88	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	199	180.44	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.77	16420	20240704	0.00	23550	-30.28	20240112	16420	0.00	20240704	28200	-41.77	20230713	16420	0.00	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
157	20240704	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16420	-160	5	-0.97	10842560	656	98.50	16580	16590	16420	21550	11610	16580	16528.29	0.00	0	-88	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	199	180.44	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.77	16420	20240704	0.00	23550	-30.28	20240112	16420	0.00	20240704	28200	-41.77	20230713	16420	0.00	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
158	20240704	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16450	-130	5	-0.78	9692280	586	87.99	16580	16590	16440	21550	11610	16580	16539.73	0.00	0	-88	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	200	180.77	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.67	16440	20240704	0.06	23550	-30.15	20240112	16440	0.06	20240704	28200	-41.67	20230713	16440	0.06	20240704	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
159	20240704	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16580	0	3	0.00	6516120	393	59.01	16580	16590	16580	21550	11610	16580	16580.46	0.00	0	-94	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	201	182.20	0.39	12	0.03	91.00	42198.00	28200	20230713	-41.21	16460	20240702	0.73	23550	-29.60	20240112	16460	0.73	20240702	28200	-41.21	20230713	16460	0.73	20240702	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
160	20240704	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16590	10	2	0.06	5770020	348	52.25	16580	16590	16580	21550	11610	16580	16580.52	0.00	0	-94	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	202	182.31	0.39	12	0.03	91.00	42198.00	28200	20230713	-41.17	16460	20240702	0.79	23550	-29.55	20240112	16460	0.79	20240702	28200	-41.17	20230713	16460	0.79	20240702	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
161	20240704	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16580	0	3	0.00	431080	26	3.90	16580	16580	16580	21550	11610	16580	16580.00	0.00	0	0	16746	16662	16586	16502	16426	16625	16465	61	4970	5000	11600	10	1	1214878	201	182.20	0.39	12	0.00	91.00	42198.00	28200	20230713	-41.21	16460	20240702	0.73	23550	-29.60	20240112	16460	0.73	20240702	28200	-41.21	20230713	16460	0.73	20240702	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
162	20240703	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16580	-90	5	-0.54	11076230	666	57.31	16670	16670	16510	21650	11670	16670	16630.98	0.00	0	-21	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	201	182.20	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.21	16460	20240702	0.73	23550	-29.60	20240112	16460	0.73	20240702	28200	-41.21	20230713	16460	0.73	20240702	0.31	N	001770	5000	60 억		0	N	N	1	N	00	N
163	20240703	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16610	-60	5	-0.36	10313670	620	53.36	16670	16670	16510	21650	11670	16670	16634.95	0.00	0	-14	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	202	182.53	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.10	16460	20240702	0.91	23550	-29.47	20240112	16460	0.91	20240702	28200	-41.10	20230713	16460	0.91	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
164	20240703	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16520	-150	5	-0.90	10247440	616	53.01	16670	16670	16510	21650	11670	16670	16635.45	0.00	0	-14	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	201	181.54	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.42	16460	20240702	0.36	23550	-29.85	20240112	16460	0.36	20240702	28200	-41.42	20230713	16460	0.36	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
165	20240703	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16520	-150	5	-0.90	9487250	570	49.05	16670	16670	16510	21650	11670	16670	16644.30	0.00	0	-21	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	201	181.54	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.42	16460	20240702	0.36	23550	-29.85	20240112	16460	0.36	20240702	28200	-41.42	20230713	16460	0.36	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
166	20240703	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16520	-150	5	-0.90	9487250	570	49.05	16670	16670	16510	21650	11670	16670	16644.30	0.00	0	-21	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	201	181.54	0.39	12	0.05	91.00	42198.00	28200	20230713	-41.42	16460	20240702	0.36	23550	-29.85	20240112	16460	0.36	20240702	28200	-41.42	20230713	16460	0.36	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
167	20240703	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16600	-70	5	-0.42	8576840	515	44.32	16670	16670	16510	21650	11670	16670	16654.06	0.00	0	-21	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	202	182.42	0.39	12	0.04	91.00	42198.00	28200	20230713	-41.13	16460	20240702	0.85	23550	-29.51	20240112	16460	0.85	20240702	28200	-41.13	20230713	16460	0.85	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
168	20240703	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16510	-160	5	-0.96	8228220	494	42.51	16670	16670	16510	21650	11670	16670	16656.32	0.00	0	-21	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	201	181.43	0.39	12	0.04	91.00	42198.00	28200	20230713	-41.45	16460	20240702	0.30	23550	-29.89	20240112	16460	0.30	20240702	28200	-41.45	20230713	16460	0.30	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
169	20240703	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16670	0	3	0.00	6067880	364	31.33	16670	16670	16670	21650	11670	16670	16670.00	0.00	0	0	16850	16760	16610	16520	16370	16685	16445	61	4980	5000	11660	10	1	1214878	203	183.19	0.40	12	0.03	91.00	42198.00	28200	20230713	-40.89	16460	20240702	1.28	23550	-29.21	20240112	16460	1.28	20240702	28200	-40.89	20230713	16460	1.28	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
170	20240702	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16670	-70	5	-0.42	19200400	1162	96.35	16700	16700	16460	21750	11720	16740	16523.58	0.00	0	13	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	203	183.19	0.40	12	0.10	91.00	42198.00	28200	20230713	-40.89	16460	20240702	1.28	23550	-29.21	20240112	16460	1.28	20240702	28200	-40.89	20230713	16460	1.28	20240702	0.31	N	001770	5000	60 억		0	N	N	2	N	00	N
171	20240702	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16500	-240	5	-1.43	16145370	978	81.09	16700	16700	16460	21750	11720	16740	16508.56	0.00	0	13	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	200	181.32	0.39	12	0.08	91.00	42198.00	28200	20230713	-41.49	16460	20240702	0.24	23550	-29.94	20240112	16460	0.24	20240702	28200	-41.49	20230713	16460	0.24	20240702	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
172	20240702	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16550	-190	5	-1.14	8695920	526	43.62	16700	16700	16460	21750	11720	16740	16532.17	0.00	0	19	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	201	181.87	0.39	12	0.04	91.00	42198.00	28200	20230713	-41.31	16460	20240702	0.55	23550	-29.72	20240112	16460	0.55	20240702	28200	-41.31	20230713	16460	0.55	20240702	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
173	20240702	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16550	-190	5	-1.14	8695920	526	43.62	16700	16700	16460	21750	11720	16740	16532.17	0.00	0	19	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	201	181.87	0.39	12	0.04	91.00	42198.00	28200	20230713	-41.31	16460	20240702	0.55	23550	-29.72	20240112	16460	0.55	20240702	28200	-41.31	20230713	16460	0.55	20240702	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
174	20240702	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16550	-190	5	-1.14	6003030	363	30.10	16700	16700	16460	21750	11720	16740	16537.27	0.00	0	19	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	201	181.87	0.39	12	0.03	91.00	42198.00	28200	20230713	-41.31	16460	20240702	0.55	23550	-29.72	20240112	16460	0.55	20240702	28200	-41.31	20230713	16460	0.55	20240702	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
175	20240702	110123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16470	-270	5	-1.61	5738230	347	28.77	16700	16700	16460	21750	11720	16740	16536.69	0.00	0	19	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	200	180.99	0.39	12	0.03	91.00	42198.00	28200	20230713	-41.60	16460	20240702	0.06	23550	-30.06	20240112	16460	0.06	20240702	28200	-41.60	20230713	16460	0.06	20240702	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
176	20240702	100123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16580	-160	5	-0.96	3803610	230	19.07	16700	16700	16460	21750	11720	16740	16537.43	0.00	0	13	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	201	182.20	0.39	12	0.02	91.00	42198.00	28200	20230713	-41.21	16460	20240702	0.73	23550	-29.60	20240112	16460	0.73	20240702	28200	-41.21	20230713	16460	0.73	20240702	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
177	20240702	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	-40	5	-0.24	116900	7	0.58	16700	16700	16700	21750	11720	16740	16700.00	0.00	0	-1	16946	16842	16696	16592	16446	16770	16520	61	5010	5000	11710	10	1	1214878	203	183.52	0.40	12	0.00	91.00	42198.00	28200	20230713	-40.78	16550	20240701	0.91	23550	-29.09	20240112	16550	0.91	20240701	28200	-40.78	20230713	16550	0.91	20240701	0.31	N	001770	5000	60 억		0	N	N	3	N	00	N
178	20240701	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16740	-150	5	-0.89	20095410	1206	257.14	16750	16800	16550	21950	11830	16890	16662.86	0.00	0	-6	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	203	183.96	0.40	12	0.10	91.00	42198.00	28200	20230713	-40.64	16550	20240701	1.15	23550	-28.92	20240112	16550	1.15	20240701	28200	-40.64	20230713	16550	1.15	20240701	0.33	N	001770	5000	60 억		0	N	N	3	N	00	N
179	20240701	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16740	-150	5	-0.89	18312040	1099	234.33	16750	16800	16550	21950	11830	16890	16662.46	0.00	0	7	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	203	183.96	0.40	12	0.09	91.00	42198.00	28200	20230713	-40.64	16550	20240701	1.15	23550	-28.92	20240112	16550	1.15	20240701	28200	-40.64	20230713	16550	1.15	20240701	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
180	20240701	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16750	-140	5	-0.83	16411000	985	210.02	16750	16800	16550	21950	11830	16890	16660.91	0.00	0	7	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	203	184.07	0.40	12	0.08	91.00	42198.00	28200	20230713	-40.60	16550	20240701	1.21	23550	-28.87	20240112	16550	1.21	20240701	28200	-40.60	20230713	16550	1.21	20240701	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
181	20240701	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16550	-340	5	-2.01	16377500	983	209.59	16750	16800	16550	21950	11830	16890	16660.73	0.00	0	7	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	201	181.87	0.39	12	0.08	91.00	42198.00	28200	20230713	-41.31	16550	20240701	0.00	23550	-29.72	20240112	16550	0.00	20240701	28200	-41.31	20230713	16550	0.00	20240701	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
182	20240701	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16680	-210	5	-1.24	9204470	551	117.48	16750	16800	16600	21950	11830	16890	16705.03	0.00	0	7	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	203	183.30	0.40	12	0.05	91.00	42198.00	28200	20230713	-40.85	16600	20240701	0.48	23550	-29.17	20240112	16600	0.48	20240701	28200	-40.85	20230713	16600	0.48	20240701	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
183	20240701	110123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16800	-90	5	-0.53	7203300	431	91.90	16750	16800	16600	21950	11830	16890	16712.99	0.00	0	7	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	204	184.62	0.40	12	0.04	91.00	42198.00	28200	20230713	-40.43	16600	20240701	1.20	23550	-28.66	20240112	16600	1.20	20240701	28200	-40.43	20230713	16600	1.20	20240701	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
184	20240701	100123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16720	-170	5	-1.01	5767710	345	73.56	16750	16800	16600	21950	11830	16890	16718.00	0.00	0	7	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	203	183.74	0.40	12	0.03	91.00	42198.00	28200	20230713	-40.71	16600	20240701	0.72	23550	-29.00	20240112	16600	0.72	20240701	28200	-40.71	20230713	16600	0.72	20240701	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N
185	20240701	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16750	-140	5	-0.83	753750	45	9.59	16750	16750	16750	21950	11830	16890	16750.00	0.00	0	-6	16970	16930	16860	16820	16750	16895	16785	61	5060	5000	11820	10	1	1214878	203	184.07	0.40	12	0.00	91.00	42198.00	28200	20230713	-40.60	16700	20240617	0.30	23550	-28.87	20240112	16700	0.30	20240617	28200	-40.60	20230713	16700	0.30	20240617	0.33	N	001770	5000	60 억		0	N	N	1	N	00	N