KissMeData/001770/price/prices-20240801.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	20240830	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15870	-10	5	-0.06	9780440	618	114.02	15880	16180	15560	20600	11120	15880	15825.95	0.00	0	-33	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.40	0.38	12	0.05	91.00	42198.00	24050	20230830	-34.01	15220	20240806	4.27	23550	-32.61	20240112	15220	4.27	20240806	24050	-34.01	20230830	15220	4.27	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20240830	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	10	2	0.06	8891170	562	103.69	15880	16180	15560	20600	11120	15880	15820.59	0.00	0	-33	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.62	0.38	12	0.05	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	24050	-33.93	20230830	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20240830	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15850	-30	5	-0.19	7860880	497	91.70	15880	16180	15560	20600	11120	15880	15816.66	0.00	0	-34	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.18	0.38	12	0.04	91.00	42198.00	24050	20230830	-34.10	15220	20240806	4.14	23550	-32.70	20240112	15220	4.14	20240806	24050	-34.10	20230830	15220	4.14	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20240830	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15880	0	3	0.00	6989090	442	81.55	15880	16180	15560	20600	11120	15880	15812.42	0.00	0	-34	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.51	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.97	15220	20240806	4.34	23550	-32.57	20240112	15220	4.34	20240806	24050	-33.97	20230830	15220	4.34	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20240830	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15880	0	3	0.00	4480050	284	52.40	15880	16180	15560	20600	11120	15880	15774.82	0.00	0	-31	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.51	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.97	15220	20240806	4.34	23550	-32.57	20240112	15220	4.34	20240806	24050	-33.97	20230830	15220	4.34	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20240830	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	10	2	0.06	4036560	256	47.23	15880	16180	15560	20600	11120	15880	15767.81	0.00	0	-31	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.62	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	24050	-33.93	20230830	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20240830	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	40	2	0.25	2621900	166	30.63	15880	16180	15560	20600	11120	15880	15794.58	0.00	0	-31	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.95	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.80	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	24050	-33.80	20230830	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20240830	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15880	0	3	0.00	492280	31	5.72	15880	15880	15880	20600	11120	15880	15880.00	0.00	0	-4	16273	16076	15713	15516	15153	15895	15335	61	4720	5000	11110	10	1	1214878	193	174.51	0.38	12	0.00	91.00	42198.00	24050	20230830	-33.97	15220	20240806	4.34	23550	-32.57	20240112	15220	4.34	20240806	24050	-33.97	20230830	15220	4.34	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20240829	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15880	-30	5	-0.19	8487200	542	64.91	15910	15910	15350	20650	11140	15910	15659.04	0.00	0	-26	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	193	174.51	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.97	15220	20240806	4.34	23550	-32.57	20240112	15220	4.34	20240806	24050	-33.97	20230830	15220	4.34	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
11	20240829	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15730	-180	5	-1.13	7614260	487	58.32	15910	15910	15350	20650	11140	15910	15635.03	0.00	0	-1	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	191	172.86	0.37	12	0.04	91.00	42198.00	24050	20230830	-34.59	15220	20240806	3.35	23550	-33.21	20240112	15220	3.35	20240806	24050	-34.59	20230830	15220	3.35	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
12	20240829	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15840	-70	5	-0.44	7425500	475	56.89	15910	15910	15350	20650	11140	15910	15632.63	0.00	0	-1	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	192	174.07	0.38	12	0.04	91.00	42198.00	24050	20230830	-34.14	15220	20240806	4.07	23550	-32.74	20240112	15220	4.07	20240806	24050	-34.14	20230830	15220	4.07	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
13	20240829	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15790	-120	5	-0.75	6891250	441	52.81	15910	15910	15350	20650	11140	15910	15626.42	0.00	0	-1	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	192	173.52	0.37	12	0.04	91.00	42198.00	24050	20230830	-34.35	15220	20240806	3.75	23550	-32.95	20240112	15220	3.75	20240806	24050	-34.35	20230830	15220	3.75	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
14	20240829	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15840	-70	5	-0.44	6439580	412	49.34	15910	15910	15350	20650	11140	15910	15630.05	0.00	0	-1	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	192	174.07	0.38	12	0.03	91.00	42198.00	24050	20230830	-34.14	15220	20240806	4.07	23550	-32.74	20240112	15220	4.07	20240806	24050	-34.14	20230830	15220	4.07	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
15	20240829	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15850	-60	5	-0.38	4859850	310	37.13	15910	15910	15520	20650	11140	15910	15676.94	0.00	0	-1	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	193	174.18	0.38	12	0.03	91.00	42198.00	24050	20230830	-34.10	15220	20240806	4.14	23550	-32.70	20240112	15220	4.14	20240806	24050	-34.10	20230830	15220	4.14	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
16	20240829	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15850	-60	5	-0.38	4325510	276	33.05	15910	15910	15660	20650	11140	15910	15672.14	0.00	0	-1	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	193	174.18	0.38	12	0.02	91.00	42198.00	24050	20230830	-34.10	15220	20240806	4.14	23550	-32.70	20240112	15220	4.14	20240806	24050	-34.10	20230830	15220	4.14	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
17	20240829	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15910	0	3	0.00	15910	1	0.12	15910	15910	15910	20650	11140	15910	15910.00	0.00	0	0	16083	15996	15903	15816	15723	15950	15770	61	4740	5000	11130	10	1	1214878	193	174.84	0.38	12	0.00	91.00	42198.00	24050	20230830	-33.85	15220	20240806	4.53	23550	-32.44	20240112	15220	4.53	20240806	24050	-33.85	20230830	15220	4.53	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
18	20240828	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15910	-70	5	-0.44	13278670	835	177.66	15990	15990	15810	20750	11190	15980	15902.60	0.00	0	32	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	193	174.84	0.38	12	0.07	91.00	42198.00	24050	20230830	-33.85	15220	20240806	4.53	23550	-32.44	20240112	15220	4.53	20240806	24050	-33.85	20230830	15220	4.53	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
19	20240828	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15870	-110	5	-0.69	12928690	813	172.98	15990	15990	15810	20750	11190	15980	15902.45	0.00	0	32	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	193	174.40	0.38	12	0.07	91.00	42198.00	24050	20230830	-34.01	15220	20240806	4.27	23550	-32.61	20240112	15220	4.27	20240806	24050	-34.01	20230830	15220	4.27	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
20	20240828	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15930	-50	5	-0.31	9207790	579	123.19	15990	15990	15810	20750	11190	15980	15902.92	0.00	0	32	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	194	175.05	0.38	12	0.05	91.00	42198.00	24050	20230830	-33.76	15220	20240806	4.66	23550	-32.36	20240112	15220	4.66	20240806	24050	-33.76	20230830	15220	4.66	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
21	20240828	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	-40	5	-0.25	9096260	572	121.70	15990	15990	15810	20750	11190	15980	15902.55	0.00	0	32	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	194	175.16	0.38	12	0.05	91.00	42198.00	24050	20230830	-33.72	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	24050	-33.72	20230830	15220	4.73	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
22	20240828	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15930	-50	5	-0.31	8474610	533	113.40	15990	15990	15810	20750	11190	15980	15899.83	0.00	0	32	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	194	175.05	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.76	15220	20240806	4.66	23550	-32.36	20240112	15220	4.66	20240806	24050	-33.76	20230830	15220	4.66	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
23	20240828	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	-40	5	-0.25	8299370	522	111.06	15990	15990	15810	20750	11190	15980	15899.18	0.00	0	32	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	194	175.16	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.72	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	24050	-33.72	20230830	15220	4.73	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
24	20240828	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15830	-150	5	-0.94	7631060	480	102.13	15990	15990	15810	20750	11190	15980	15898.04	0.00	0	37	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	192	173.96	0.38	12	0.04	91.00	42198.00	24050	20230830	-34.18	15220	20240806	4.01	23550	-32.78	20240112	15220	4.01	20240806	24050	-34.18	20230830	15220	4.01	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
25	20240828	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	0	3	0.00	767510	48	10.21	15990	15990	15980	20750	11190	15980	15989.79	0.00	0	-4	16106	16042	15926	15862	15746	16070	15890	61	4770	5000	11180	10	1	1214878	194	175.60	0.38	12	0.00	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
26	20240827	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	0	3	0.00	7495870	470	72.98	15980	15990	15810	20750	11190	15980	15948.66	0.00	0	-12	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.60	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	4	N	00	N
27	20240827	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	0	3	0.00	6857090	430	66.77	15980	15990	15810	20750	11190	15980	15946.72	0.00	0	-12	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.60	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20240827	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15970	-10	5	-0.06	5882750	369	57.30	15980	15990	15810	20750	11190	15980	15942.41	0.00	0	-12	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.49	0.38	12	0.03	91.00	42198.00	24050	20230830	-33.60	15220	20240806	4.93	23550	-32.19	20240112	15220	4.93	20240806	24050	-33.60	20230830	15220	4.93	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20240827	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	0	3	0.00	5723000	359	55.75	15980	15990	15810	20750	11190	15980	15941.50	0.00	0	-11	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.60	0.38	12	0.03	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20240827	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	0	3	0.00	4355690	273	42.39	15980	15990	15810	20750	11190	15980	15954.91	0.00	0	-21	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.60	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20240827	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	0	3	0.00	3924230	246	38.20	15980	15990	15810	20750	11190	15980	15952.15	0.00	0	-21	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.60	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20240827	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	10	2	0.06	3748410	235	36.49	15980	15990	15810	20750	11190	15980	15950.68	0.00	0	-19	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.71	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20240827	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	0	3	0.00	1789770	112	17.39	15980	15990	15980	20750	11190	15980	15980.09	0.00	0	-14	16233	16106	15873	15746	15513	16170	15810	61	4770	5000	11180	10	1	1214878	194	175.60	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20240826	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	-10	5	-0.06	10218080	644	79.51	15830	16000	15640	20750	11200	15990	15866.58	0.00	0	5	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	194	175.60	0.38	12	0.05	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20240826	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	0	3	0.00	8719110	550	67.90	15830	16000	15640	20750	11200	15990	15852.93	0.00	0	39	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	194	175.71	0.38	12	0.05	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20240826	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	0	3	0.00	8607540	543	67.04	15830	16000	15640	20750	11200	15990	15851.82	0.00	0	39	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	194	175.71	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20240826	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	0	3	0.00	8511600	537	66.30	15830	16000	15640	20750	11200	15990	15850.28	0.00	0	39	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	194	175.71	0.38	12	0.04	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20240826	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	10	2	0.06	5422930	342	42.22	15830	16000	15640	20750	11200	15990	15856.52	0.00	0	30	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	194	175.82	0.38	12	0.03	91.00	42198.00	24050	20230830	-33.47	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20240826	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	0	3	0.00	5088930	321	39.63	15830	16000	15640	20750	11200	15990	15853.36	0.00	0	27	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	194	175.71	0.38	12	0.03	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20240826	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	10	2	0.06	3921230	248	30.62	15830	16000	15640	20750	11200	15990	15811.41	0.00	0	27	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	194	175.82	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.47	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20240826	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15830	-160	5	-1.00	1108100	70	8.64	15830	15830	15830	20750	11200	15990	15830.00	0.00	0	30	16250	16120	15870	15740	15490	15995	15615	61	4760	5000	11190	10	1	1214878	192	173.96	0.38	12	0.01	91.00	42198.00	24050	20230830	-34.18	15220	20240806	4.01	23550	-32.78	20240112	15220	4.01	20240806	24050	-34.18	20230830	15220	4.01	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20240823	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	-10	5	-0.06	12807170	807	69.51	16000	16000	15620	20800	11200	16000	15870.10	0.00	0	-11	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	194	175.71	0.38	12	0.07	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20240823	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	-10	5	-0.06	11337650	715	61.58	16000	16000	15620	20800	11200	16000	15856.85	0.00	0	3	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	194	175.71	0.38	12	0.06	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20240823	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15840	-160	5	-1.00	7685860	484	41.69	16000	16000	15620	20800	11200	16000	15879.88	0.00	0	4	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	192	174.07	0.38	12	0.04	91.00	42198.00	24050	20230830	-34.14	15220	20240806	4.07	23550	-32.74	20240112	15220	4.07	20240806	24050	-34.14	20230830	15220	4.07	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20240823	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15870	-130	5	-0.81	5324890	335	28.85	16000	16000	15620	20800	11200	16000	15895.19	0.00	0	4	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	193	174.40	0.38	12	0.03	91.00	42198.00	24050	20230830	-34.01	15220	20240806	4.27	23550	-32.61	20240112	15220	4.27	20240806	24050	-34.01	20230830	15220	4.27	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20240823	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	-20	5	-0.12	4388560	276	23.77	16000	16000	15620	20800	11200	16000	15900.58	0.00	0	4	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	194	175.60	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20240823	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15880	-120	5	-0.75	3912060	246	21.19	16000	16000	15620	20800	11200	16000	15902.68	0.00	0	-7	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	193	174.51	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.97	15220	20240806	4.34	23550	-32.57	20240112	15220	4.34	20240806	24050	-33.97	20230830	15220	4.34	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20240823	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	-10	5	-0.06	3769030	237	20.41	16000	16000	15620	20800	11200	16000	15903.08	0.00	0	-7	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	194	175.71	0.38	12	0.02	91.00	42198.00	24050	20230830	-33.51	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20240823	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	0	3	0.00	1008000	63	5.43	16000	16000	16000	20800	11200	16000	16000.00	0.00	0	0	16260	16130	15940	15810	15620	16195	15875	61	4800	5000	11200	10	1	1214878	194	175.82	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.47	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20240822	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	30	2	0.19	18168660	1141	131.45	15800	16070	15750	20750	11180	15970	15923.45	0.00	0	5	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	194	175.82	0.38	12	0.09	91.00	42198.00	24050	20230830	-33.47	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
51	20240822	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16010	40	2	0.25	17992660	1130	130.18	15800	16070	15750	20750	11180	15970	15922.71	0.00	0	15	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	195	175.93	0.38	12	0.09	91.00	42198.00	24050	20230830	-33.43	15220	20240806	5.19	23550	-32.02	20240112	15220	5.19	20240806	24050	-33.43	20230830	15220	5.19	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
52	20240822	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	10	2	0.06	16205200	1018	117.28	15800	16070	15750	20750	11180	15970	15918.66	0.00	0	4	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	194	175.60	0.38	12	0.08	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
53	20240822	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	30	2	0.19	14605280	918	105.76	15800	16070	15750	20750	11180	15970	15909.89	0.00	0	4	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	194	175.82	0.38	12	0.08	91.00	42198.00	24050	20230830	-33.47	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
54	20240822	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	10	2	0.06	13183810	829	95.51	15800	16070	15750	20750	11180	15970	15903.27	0.00	0	4	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	194	175.60	0.38	12	0.07	91.00	42198.00	24050	20230830	-33.56	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
55	20240822	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16020	50	2	0.31	11998400	755	86.98	15800	16070	15750	20750	11180	15970	15891.92	0.00	0	5	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	195	176.04	0.38	12	0.06	91.00	42198.00	24050	20230830	-33.39	15220	20240806	5.26	23550	-31.97	20240112	15220	5.26	20240806	24050	-33.39	20230830	15220	5.26	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
56	20240822	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15860	-110	5	-0.69	5697680	359	41.36	15800	16070	15800	20750	11180	15970	15870.97	0.00	0	11	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	193	174.29	0.38	12	0.03	91.00	42198.00	24050	20230830	-34.05	15220	20240806	4.20	23550	-32.65	20240112	15220	4.20	20240806	24050	-34.05	20230830	15220	4.20	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
57	20240822	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15800	-170	5	-1.06	31600	2	0.23	15800	15800	15800	20750	11180	15970	15800.00	0.00	0	0	16296	16132	15856	15692	15416	15995	15555	61	4780	5000	11170	10	1	1214878	192	173.63	0.37	12	0.00	91.00	42198.00	24050	20230830	-34.30	15220	20240806	3.81	23550	-32.91	20240112	15220	3.81	20240806	24050	-34.30	20230830	15220	3.81	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
58	20240821	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15970	-30	5	-0.19	13792630	867	89.75	16000	16020	15580	20800	11200	16000	15908.45	0.00	0	-9	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	194	175.49	0.38	12	0.07	91.00	42198.00	25100	20230814	-36.37	15220	20240806	4.93	23550	-32.19	20240112	15220	4.93	20240806	24050	-33.60	20230830	15220	4.93	20240806	0.11	N	001770	5000	60 억		0	N	N	10	N	00	N
59	20240821	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15970	-30	5	-0.19	13089960	823	85.20	16000	16020	15580	20800	11200	16000	15905.18	0.00	0	-8	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	194	175.49	0.38	12	0.07	91.00	42198.00	25100	20230814	-36.37	15220	20240806	4.93	23550	-32.19	20240112	15220	4.93	20240806	24050	-33.60	20230830	15220	4.93	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
60	20240821	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15970	-30	5	-0.19	13058020	821	84.99	16000	16020	15580	20800	11200	16000	15905.02	0.00	0	-8	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	194	175.49	0.38	12	0.07	91.00	42198.00	25100	20230814	-36.37	15220	20240806	4.93	23550	-32.19	20240112	15220	4.93	20240806	24050	-33.60	20230830	15220	4.93	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
61	20240821	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15970	-30	5	-0.19	13058020	821	84.99	16000	16020	15580	20800	11200	16000	15905.02	0.00	0	-8	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	194	175.49	0.38	12	0.07	91.00	42198.00	25100	20230814	-36.37	15220	20240806	4.93	23550	-32.19	20240112	15220	4.93	20240806	24050	-33.60	20230830	15220	4.93	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
62	20240821	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15970	-30	5	-0.19	12339500	776	80.33	16000	16020	15580	20800	11200	16000	15901.42	0.00	0	-7	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	194	175.49	0.38	12	0.06	91.00	42198.00	25100	20230814	-36.37	15220	20240806	4.93	23550	-32.19	20240112	15220	4.93	20240806	24050	-33.60	20230830	15220	4.93	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
63	20240821	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15860	-140	5	-0.88	6746110	422	43.69	16000	16020	15860	20800	11200	16000	15986.04	0.00	0	-6	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	193	174.29	0.38	12	0.03	91.00	42198.00	25100	20230814	-36.81	15220	20240806	4.20	23550	-32.65	20240112	15220	4.20	20240806	24050	-34.05	20230830	15220	4.20	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
64	20240821	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	0	3	0.00	5871800	367	37.99	16000	16020	15980	20800	11200	16000	15999.46	0.00	0	-3	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	194	175.82	0.38	12	0.03	91.00	42198.00	25100	20230814	-36.25	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
65	20240821	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	0	3	0.00	4064000	254	26.29	16000	16000	16000	20800	11200	16000	16000.00	0.00	0	0	16173	16086	16013	15926	15853	16130	15970	61	4800	5000	11200	10	1	1214878	194	175.82	0.38	12	0.02	91.00	42198.00	25100	20230814	-36.25	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
66	20240820	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	60	2	0.38	15432530	966	50.92	15950	16100	15940	20700	11160	15940	15975.70	0.00	0	39	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	194	175.82	0.38	12	0.08	91.00	42198.00	25300	20230811	-36.76	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
67	20240820	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	50	2	0.31	10758610	673	35.48	15950	16100	15940	20700	11160	15940	15986.05	0.00	0	40	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	194	175.71	0.38	12	0.06	91.00	42198.00	25300	20230811	-36.80	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	24050	-33.51	20230830	15220	5.06	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
68	20240820	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	60	2	0.38	10374710	649	34.21	15950	16100	15940	20700	11160	15940	15985.69	0.00	0	42	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	194	175.82	0.38	12	0.05	91.00	42198.00	25300	20230811	-36.76	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
69	20240820	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16020	80	2	0.50	8774680	549	28.94	15950	16100	15940	20700	11160	15940	15983.02	0.00	0	42	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	195	176.04	0.38	12	0.05	91.00	42198.00	25300	20230811	-36.68	15220	20240806	5.26	23550	-31.97	20240112	15220	5.26	20240806	24050	-33.39	20230830	15220	5.26	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
70	20240820	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16020	80	2	0.50	8774680	549	28.94	15950	16100	15940	20700	11160	15940	15983.02	0.00	0	42	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	195	176.04	0.38	12	0.05	91.00	42198.00	25300	20230811	-36.68	15220	20240806	5.26	23550	-31.97	20240112	15220	5.26	20240806	24050	-33.39	20230830	15220	5.26	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
71	20240820	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16030	90	2	0.56	8550260	535	28.20	15950	16100	15940	20700	11160	15940	15981.79	0.00	0	42	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	195	176.15	0.38	12	0.04	91.00	42198.00	25300	20230811	-36.64	15220	20240806	5.32	23550	-31.93	20240112	15220	5.32	20240806	24050	-33.35	20230830	15220	5.32	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
72	20240820	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	60	2	0.38	6350400	398	20.98	15950	16100	15940	20700	11160	15940	15955.78	0.00	0	42	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	194	175.82	0.38	12	0.03	91.00	42198.00	25300	20230811	-36.76	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	24050	-33.47	20230830	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
73	20240820	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	40	2	0.25	159530	10	0.53	15950	15980	15950	20700	11160	15940	15953.00	0.00	0	1	16760	16350	16100	15690	15440	16225	15565	61	4760	5000	11150	10	1	1214878	194	175.60	0.38	12	0.00	91.00	42198.00	25300	20230811	-36.84	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	24050	-33.56	20230830	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
74	20240819	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	-400	5	-2.45	29476580	1832	71.15	16340	16510	15850	21200	11440	16340	16089.84	0.00	0	0	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	194	175.16	0.38	12	0.15	91.00	42198.00	25300	20230811	-37.00	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	24050	-33.72	20230830	15220	4.73	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
75	20240819	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16310	-30	5	-0.18	12306170	756	29.36	16340	16510	16020	21200	11440	16340	16278.00	0.00	0	0	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	198	179.23	0.39	12	0.06	91.00	42198.00	25300	20230811	-35.53	15220	20240806	7.16	23550	-30.74	20240112	15220	7.16	20240806	24050	-32.18	20230830	15220	7.16	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
76	20240819	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16260	-80	5	-0.49	11800580	725	28.16	16340	16510	16020	21200	11440	16340	16276.66	0.00	0	1	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	198	178.68	0.39	12	0.06	91.00	42198.00	25300	20230811	-35.73	15220	20240806	6.83	23550	-30.96	20240112	15220	6.83	20240806	24050	-32.39	20230830	15220	6.83	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
77	20240819	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16280	-60	5	-0.37	9928870	610	23.69	16340	16510	16020	21200	11440	16340	16276.84	0.00	0	1	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	198	178.90	0.39	12	0.05	91.00	42198.00	25300	20230811	-35.65	15220	20240806	6.96	23550	-30.87	20240112	15220	6.96	20240806	24050	-32.31	20230830	15220	6.96	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
78	20240819	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16340	0	3	0.00	9603200	590	22.91	16340	16510	16020	21200	11440	16340	16276.61	0.00	0	1	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	199	179.56	0.39	12	0.05	91.00	42198.00	25300	20230811	-35.42	15220	20240806	7.36	23550	-30.62	20240112	15220	7.36	20240806	24050	-32.06	20230830	15220	7.36	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
79	20240819	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16280	-60	5	-0.37	9031310	555	21.55	16340	16510	16020	21200	11440	16340	16272.63	0.00	0	2	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	198	178.90	0.39	12	0.05	91.00	42198.00	25300	20230811	-35.65	15220	20240806	6.96	23550	-30.87	20240112	15220	6.96	20240806	24050	-32.31	20230830	15220	6.96	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
80	20240819	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16440	100	2	0.61	6670650	410	15.92	16340	16510	16020	21200	11440	16340	16269.88	0.00	0	2	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	200	180.66	0.39	12	0.03	91.00	42198.00	25300	20230811	-35.02	15220	20240806	8.02	23550	-30.19	20240112	15220	8.02	20240806	24050	-31.64	20230830	15220	8.02	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
81	20240819	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16340	0	3	0.00	1094780	67	2.60	16340	16340	16340	21200	11440	16340	16340.00	0.00	0	0	17120	16730	16300	15910	15480	16925	16105	61	4860	5000	11430	10	1	1214878	199	179.56	0.39	12	0.01	91.00	42198.00	25300	20230811	-35.42	15220	20240806	7.36	23550	-30.62	20240112	15220	7.36	20240806	24050	-32.06	20230830	15220	7.36	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
82	20240816	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16340	240	2	1.49	42004510	2575	183.80	15950	16690	15870	20900	11270	16100	16312.43	0.00	0	-44	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	199	179.56	0.39	12	0.21	91.00	42198.00	25300	20230811	-35.42	15220	20240806	7.36	23550	-30.62	20240112	15220	7.36	20240806	24050	-32.06	20230830	15220	7.36	20240806	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
83	20240816	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16310	210	2	1.30	40354480	2474	176.59	15950	16690	15870	20900	11270	16100	16311.43	0.00	0	-18	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	198	179.23	0.39	12	0.20	91.00	42198.00	25300	20230811	-35.53	15220	20240806	7.16	23550	-30.74	20240112	15220	7.16	20240806	24050	-32.18	20230830	15220	7.16	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20240816	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16530	430	2	2.67	40027840	2454	175.16	15950	16690	15870	20900	11270	16100	16311.26	0.00	0	-18	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	201	181.65	0.39	12	0.20	91.00	42198.00	25300	20230811	-34.66	15220	20240806	8.61	23550	-29.81	20240112	15220	8.61	20240806	24050	-31.27	20230830	15220	8.61	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20240816	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16600	500	2	3.11	36323190	2228	159.03	15950	16690	15870	20900	11270	16100	16303.05	0.00	0	-18	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	202	182.42	0.39	12	0.18	91.00	42198.00	25300	20230811	-34.39	15220	20240806	9.07	23550	-29.51	20240112	15220	9.07	20240806	24050	-30.98	20230830	15220	9.07	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20240816	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16440	340	2	2.11	35251810	2163	154.39	15950	16690	15870	20900	11270	16100	16297.65	0.00	0	-18	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	200	180.66	0.39	12	0.18	91.00	42198.00	25300	20230811	-35.02	15220	20240806	8.02	23550	-30.19	20240112	15220	8.02	20240806	24050	-31.64	20230830	15220	8.02	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20240816	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16670	570	2	3.54	28885600	1777	126.84	15950	16690	15870	20900	11270	16100	16255.26	0.00	0	-26	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	203	183.19	0.40	12	0.15	91.00	42198.00	25300	20230811	-34.11	15220	20240806	9.53	23550	-29.21	20240112	15220	9.53	20240806	24050	-30.69	20230830	15220	9.53	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20240816	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16200	100	2	0.62	17233290	1069	76.30	15950	16210	15870	20900	11270	16100	16120.94	0.00	0	-22	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	197	178.02	0.38	12	0.09	91.00	42198.00	25300	20230811	-35.97	15220	20240806	6.44	23550	-31.21	20240112	15220	6.44	20240806	24050	-32.64	20230830	15220	6.44	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20240816	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15950	-150	5	-0.93	861300	54	3.85	15950	15950	15950	20900	11270	16100	15950.00	0.00	0	0	16540	16320	16030	15810	15520	16430	15920	61	4800	5000	11270	10	1	1214878	194	175.27	0.38	12	0.00	91.00	42198.00	25300	20230811	-36.96	15220	20240806	4.80	23550	-32.27	20240112	15220	4.80	20240806	24050	-33.68	20230830	15220	4.80	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20240814	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	0	3	0.00	22335730	1401	234.67	16090	16250	15740	20900	11270	16100	15942.71	0.00	0	-5	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	196	176.92	0.38	12	0.12	91.00	42198.00	25300	20230811	-36.36	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	25100	-35.86	20230814	15220	5.78	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20240814	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16110	10	2	0.06	20307240	1275	213.57	16090	16250	15740	20900	11270	16100	15927.25	0.00	0	8	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	196	177.03	0.38	12	0.10	91.00	42198.00	25300	20230811	-36.32	15220	20240806	5.85	23550	-31.59	20240112	15220	5.85	20240806	25100	-35.82	20230814	15220	5.85	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20240814	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16170	70	2	0.43	20016950	1257	210.55	16090	16250	15740	20900	11270	16100	15924.38	0.00	0	8	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	196	177.69	0.38	12	0.10	91.00	42198.00	25300	20230811	-36.09	15220	20240806	6.24	23550	-31.34	20240112	15220	6.24	20240806	25100	-35.58	20230814	15220	6.24	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20240814	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	0	3	0.00	18938890	1190	199.33	16090	16250	15740	20900	11270	16100	15915.03	0.00	0	9	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	196	176.92	0.38	12	0.10	91.00	42198.00	25300	20230811	-36.36	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	25100	-35.86	20230814	15220	5.78	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20240814	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16250	150	2	0.93	18728660	1177	197.15	16090	16250	15740	20900	11270	16100	15912.20	0.00	0	10	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	197	178.57	0.39	12	0.10	91.00	42198.00	25300	20230811	-35.77	15220	20240806	6.77	23550	-31.00	20240112	15220	6.77	20240806	25100	-35.26	20230814	15220	6.77	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20240814	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15950	-150	5	-0.93	11365160	717	120.10	16090	16090	15740	20900	11270	16100	15850.99	0.00	0	16	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	194	175.27	0.38	12	0.06	91.00	42198.00	25300	20230811	-36.96	15220	20240806	4.80	23550	-32.27	20240112	15220	4.80	20240806	25100	-36.45	20230814	15220	4.80	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20240814	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15970	-130	5	-0.81	11077940	699	117.09	16090	16090	15740	20900	11270	16100	15848.27	0.00	0	16	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	194	175.49	0.38	12	0.06	91.00	42198.00	25300	20230811	-36.88	15220	20240806	4.93	23550	-32.19	20240112	15220	4.93	20240806	25100	-36.37	20230814	15220	4.93	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20240814	090136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16090	-10	5	-0.06	498790	31	5.19	16090	16090	16090	20900	11270	16100	16090.00	0.00	0	0	16553	16326	16003	15776	15453	16165	15615	61	4800	5000	11270	10	1	1214878	195	176.81	0.38	12	0.00	91.00	42198.00	25300	20230811	-36.40	15220	20240806	5.72	23550	-31.68	20240112	15220	5.72	20240806	25100	-35.90	20230814	15220	5.72	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20240813	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	-140	5	-0.86	9518660	597	43.04	16230	16230	15680	21100	11370	16240	15944.15	0.00	0	-18	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	196	176.92	0.38	12	0.05	91.00	42198.00	25950	20230807	-37.96	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	25100	-35.86	20230814	15220	5.78	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20240813	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16150	-90	5	-0.55	8552660	537	38.72	16230	16230	15680	21100	11370	16240	15926.74	0.00	0	-17	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	196	177.47	0.38	12	0.04	91.00	42198.00	25950	20230807	-37.76	15220	20240806	6.11	23550	-31.42	20240112	15220	6.11	20240806	25100	-35.66	20230814	15220	6.11	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20240813	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16160	-80	5	-0.49	8439610	530	38.21	16230	16230	15680	21100	11370	16240	15923.79	0.00	0	-17	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	196	177.58	0.38	12	0.04	91.00	42198.00	25950	20230807	-37.73	15220	20240806	6.18	23550	-31.38	20240112	15220	6.18	20240806	25100	-35.62	20230814	15220	6.18	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20240813	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16160	-80	5	-0.49	8439610	530	38.21	16230	16230	15680	21100	11370	16240	15923.79	0.00	0	-17	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	196	177.58	0.38	12	0.04	91.00	42198.00	25950	20230807	-37.73	15220	20240806	6.18	23550	-31.38	20240112	15220	6.18	20240806	25100	-35.62	20230814	15220	6.18	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20240813	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16150	-90	5	-0.55	6048110	379	27.33	16230	16230	15680	21100	11370	16240	15958.07	0.00	0	-17	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	196	177.47	0.38	12	0.03	91.00	42198.00	25950	20230807	-37.76	15220	20240806	6.11	23550	-31.42	20240112	15220	6.11	20240806	25100	-35.66	20230814	15220	6.11	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20240813	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16160	-80	5	-0.49	5453440	342	24.66	16230	16230	15680	21100	11370	16240	15945.73	0.00	0	-17	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	196	177.58	0.38	12	0.03	91.00	42198.00	25950	20230807	-37.73	15220	20240806	6.18	23550	-31.38	20240112	15220	6.18	20240806	25100	-35.62	20230814	15220	6.18	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20240813	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16140	-100	5	-0.62	3983180	251	18.10	16230	16230	15680	21100	11370	16240	15869.24	0.00	0	-1	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	196	177.36	0.38	12	0.02	91.00	42198.00	25950	20230807	-37.80	15220	20240806	6.04	23550	-31.46	20240112	15220	6.04	20240806	25100	-35.70	20230814	15220	6.04	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20240813	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16230	-10	5	-0.06	324600	20	1.44	16230	16230	16230	21100	11370	16240	16230.00	0.00	0	0	16646	16442	16186	15982	15726	16315	15855	61	4860	5000	11360	10	1	1214878	197	178.35	0.38	12	0.00	91.00	42198.00	25950	20230807	-37.46	15220	20240806	6.64	23550	-31.08	20240112	15220	6.64	20240806	25100	-35.34	20230814	15220	6.64	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20240812	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16240	-20	5	-0.12	22376930	1387	35.25	16260	16390	15930	21100	11390	16260	16133.33	0.00	0	9	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	197	178.46	0.38	12	0.11	91.00	42198.00	25950	20230807	-37.42	15220	20240806	6.70	23550	-31.04	20240112	15220	6.70	20240806	25100	-35.30	20230814	15220	6.70	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
107	20240812	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16220	-40	5	-0.25	19768120	1225	31.13	16260	16390	15930	21100	11390	16260	16137.24	0.00	0	22	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	197	178.24	0.38	12	0.10	91.00	42198.00	25950	20230807	-37.50	15220	20240806	6.57	23550	-31.13	20240112	15220	6.57	20240806	25100	-35.38	20230814	15220	6.57	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20240812	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15930	-330	5	-2.03	13517270	835	21.22	16260	16390	15930	21100	11390	16260	16188.35	0.00	0	12	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	194	175.05	0.38	12	0.07	91.00	42198.00	25950	20230807	-38.61	15220	20240806	4.66	23550	-32.36	20240112	15220	4.66	20240806	25100	-36.53	20230814	15220	4.66	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20240812	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	-160	5	-0.98	9440970	582	14.79	16260	16390	16100	21100	11390	16260	16221.60	0.00	0	13	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	196	176.92	0.38	12	0.05	91.00	42198.00	25950	20230807	-37.96	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	25100	-35.86	20230814	15220	5.78	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20240812	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16260	0	3	0.00	5337690	328	8.34	16260	16390	16210	21100	11390	16260	16273.45	0.00	0	15	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	198	178.68	0.39	12	0.03	91.00	42198.00	25950	20230807	-37.34	15220	20240806	6.83	23550	-30.96	20240112	15220	6.83	20240806	25100	-35.22	20230814	15220	6.83	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20240812	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16260	0	3	0.00	4882650	300	7.62	16260	16390	16210	21100	11390	16260	16275.50	0.00	0	16	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	198	178.68	0.39	12	0.02	91.00	42198.00	25950	20230807	-37.34	15220	20240806	6.83	23550	-30.96	20240112	15220	6.83	20240806	25100	-35.22	20230814	15220	6.83	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20240812	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16300	40	2	0.25	1678090	103	2.62	16260	16390	16260	21100	11390	16260	16292.14	0.00	0	22	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	198	179.12	0.39	12	0.01	91.00	42198.00	25950	20230807	-37.19	15220	20240806	7.10	23550	-30.79	20240112	15220	7.10	20240806	25100	-35.06	20230814	15220	7.10	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20240812	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16260	0	3	0.00	48780	3	0.08	16260	16260	16260	21100	11390	16260	16260.00	0.00	0	0	16780	16520	16040	15780	15300	16650	15910	61	4840	5000	11380	10	1	1214878	198	178.68	0.39	12	0.00	91.00	42198.00	25950	20230807	-37.34	15220	20240806	6.83	23550	-30.96	20240112	15220	6.83	20240806	25100	-35.22	20230814	15220	6.83	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
114	20240809	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16260	750	2	4.84	63469350	3915	343.12	15560	16300	15560	20150	10860	15510	16208.97	0.00	0	10	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	198	178.68	0.39	12	0.32	91.00	42198.00	25950	20230807	-37.34	15220	20240806	6.83	23550	-30.96	20240112	15220	6.83	20240806	25300	-35.73	20230811	15220	6.83	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
115	20240809	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16300	790	2	5.09	43661180	2697	236.37	15560	16300	15560	20150	10860	15510	16188.79	0.00	0	32	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	198	179.12	0.39	12	0.22	91.00	42198.00	25950	20230807	-37.19	15220	20240806	7.10	23550	-30.79	20240112	15220	7.10	20240806	25300	-35.57	20230811	15220	7.10	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20240809	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	590	2	3.80	4838850	305	26.73	15560	16230	15560	20150	10860	15510	15865.08	0.00	0	2	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	196	176.92	0.38	12	0.03	91.00	42198.00	25950	20230807	-37.96	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	25300	-36.36	20230811	15220	5.78	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20240809	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	410	2	2.64	2417500	152	13.32	15560	16230	15560	20150	10860	15510	15904.61	0.00	0	2	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	193	174.95	0.38	12	0.01	91.00	42198.00	25950	20230807	-38.65	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25300	-37.08	20230811	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20240809	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15880	370	2	2.39	1176220	74	6.49	15560	16230	15560	20150	10860	15510	15894.86	0.00	0	2	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	193	174.51	0.38	12	0.01	91.00	42198.00	25950	20230807	-38.81	15220	20240806	4.34	23550	-32.57	20240112	15220	4.34	20240806	25300	-37.23	20230811	15220	4.34	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20240809	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	410	2	2.64	842010	53	4.65	15560	16230	15560	20150	10860	15510	15886.98	0.00	0	2	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	193	174.95	0.38	12	0.00	91.00	42198.00	25950	20230807	-38.65	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25300	-37.08	20230811	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20240809	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	410	2	2.64	826090	52	4.56	15560	16230	15560	20150	10860	15510	15886.35	0.00	0	2	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	193	174.95	0.38	12	0.00	91.00	42198.00	25950	20230807	-38.65	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25300	-37.08	20230811	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20240809	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15700	190	2	1.23	219520	14	1.23	15560	15700	15560	20150	10860	15510	15680.00	0.00	0	0	16363	15936	15723	15296	15083	15830	15190	61	4640	5000	10850	10	1	1214878	191	172.53	0.37	12	0.00	91.00	42198.00	25950	20230807	-39.50	15220	20240806	3.15	23550	-33.33	20240112	15220	3.15	20240806	25300	-37.94	20230811	15220	3.15	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20240808	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15510	-410	5	-2.58	17929280	1140	435.11	15920	16150	15510	20650	11150	15920	15727.44	0.00	0	-54	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	188	170.44	0.37	12	0.09	91.00	42198.00	26450	20230802	-41.36	15220	20240806	1.91	23550	-34.14	20240112	15220	1.91	20240806	25300	-38.70	20230811	15220	1.91	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20240808	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16090	170	2	1.07	8415550	527	201.15	15920	16150	15860	20650	11150	15920	15968.79	0.00	0	-49	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	195	176.81	0.38	12	0.04	91.00	42198.00	26450	20230802	-39.17	15220	20240806	5.72	23550	-31.68	20240112	15220	5.72	20240806	25300	-36.40	20230811	15220	5.72	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20240808	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	0	3	0.00	7300240	457	174.43	15920	16150	15920	20650	11150	15920	15974.27	0.00	0	2	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	193	174.95	0.38	12	0.04	91.00	42198.00	26450	20230802	-39.81	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25300	-37.08	20230811	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20240808	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	180	2	1.13	7108700	445	169.85	15920	16150	15920	20650	11150	15920	15974.61	0.00	0	2	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	196	176.92	0.38	12	0.04	91.00	42198.00	26450	20230802	-39.13	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	25300	-36.36	20230811	15220	5.78	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20240808	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16050	130	2	0.82	7060410	442	168.70	15920	16150	15920	20650	11150	15920	15973.78	0.00	0	1	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	195	176.37	0.38	12	0.04	91.00	42198.00	26450	20230802	-39.32	15220	20240806	5.45	23550	-31.85	20240112	15220	5.45	20240806	25300	-36.56	20230811	15220	5.45	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20240808	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	180	2	1.13	6867760	430	164.12	15920	16150	15920	20650	11150	15920	15971.53	0.00	0	-4	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	196	176.92	0.38	12	0.04	91.00	42198.00	26450	20230802	-39.13	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	25300	-36.36	20230811	15220	5.78	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20240808	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16050	130	2	0.82	6738940	422	161.07	15920	16150	15920	20650	11150	15920	15969.05	0.00	0	-4	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	195	176.37	0.38	12	0.03	91.00	42198.00	26450	20230802	-39.32	15220	20240806	5.45	23550	-31.85	20240112	15220	5.45	20240806	25300	-36.56	20230811	15220	5.45	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20240808	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16080	160	2	1.01	605600	38	14.50	15920	16080	15920	20650	11150	15920	15936.84	0.00	0	0	16386	16152	15766	15532	15146	16270	15650	61	4730	5000	11140	10	1	1214878	195	176.70	0.38	12	0.00	91.00	42198.00	26450	20230802	-39.21	15220	20240806	5.65	23550	-31.72	20240112	15220	5.65	20240806	25300	-36.44	20230811	15220	5.65	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
130	20240807	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	390	2	2.51	4123630	262	8.60	15530	16000	15380	20150	10880	15530	15739.05	0.00	0	-11	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	193	174.95	0.38	12	0.02	91.00	42198.00	26450	20230802	-39.81	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25950	-38.65	20230807	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
131	20240807	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	390	2	2.51	3916670	249	8.17	15530	16000	15380	20150	10880	15530	15729.60	0.00	0	-11	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	193	174.95	0.38	12	0.02	91.00	42198.00	26450	20230802	-39.81	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25950	-38.65	20230807	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20240807	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	390	2	2.51	3900750	248	8.14	15530	16000	15380	20150	10880	15530	15728.83	0.00	0	-11	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	193	174.95	0.38	12	0.02	91.00	42198.00	26450	20230802	-39.81	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25950	-38.65	20230807	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20240807	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15920	390	2	2.51	3232120	206	6.76	15530	16000	15380	20150	10880	15530	15689.90	0.00	0	-12	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	193	174.95	0.38	12	0.02	91.00	42198.00	26450	20230802	-39.81	15220	20240806	4.60	23550	-32.40	20240112	15220	4.60	20240806	25950	-38.65	20230807	15220	4.60	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20240807	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15910	380	2	2.45	2802350	179	5.87	15530	16000	15380	20150	10880	15530	15655.59	0.00	0	-12	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	193	174.84	0.38	12	0.01	91.00	42198.00	26450	20230802	-39.85	15220	20240806	4.53	23550	-32.44	20240112	15220	4.53	20240806	25950	-38.69	20230807	15220	4.53	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20240807	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15930	400	2	2.58	2690960	172	5.64	15530	16000	15380	20150	10880	15530	15645.12	0.00	0	-12	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	194	175.05	0.38	12	0.01	91.00	42198.00	26450	20230802	-39.77	15220	20240806	4.66	23550	-32.36	20240112	15220	4.66	20240806	25950	-38.61	20230807	15220	4.66	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20240807	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15980	450	2	2.90	2643110	169	5.55	15530	16000	15380	20150	10880	15530	15639.70	0.00	0	-9	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	194	175.60	0.38	12	0.01	91.00	42198.00	26450	20230802	-39.58	15220	20240806	4.99	23550	-32.14	20240112	15220	4.99	20240806	25950	-38.42	20230807	15220	4.99	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20240807	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16000	470	2	3.03	724010	46	1.51	15530	16000	15530	20150	10880	15530	15739.35	0.00	0	0	16763	16146	15683	15066	14603	16455	15375	61	4620	5000	10870	10	1	1214878	194	175.82	0.38	12	0.00	91.00	42198.00	26450	20230802	-39.51	15220	20240806	5.12	23550	-32.06	20240112	15220	5.12	20240806	25950	-38.34	20230807	15220	5.12	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20240806	160121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15530	-60	5	-0.38	47186090	3011	84.96	15220	16300	15220	20250	10920	15590	15671.28	0.00	0	39	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	189	170.66	0.37	12	0.25	91.00	42198.00	26450	20230802	-41.29	15220	20240806	2.04	23550	-34.06	20240112	15220	2.04	20240806	25950	-40.15	20230807	15220	2.04	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20240806	150121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16270	680	2	4.36	34978930	2226	62.81	15220	16300	15220	20250	10920	15590	15713.81	0.00	0	44	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	198	178.79	0.39	12	0.18	91.00	42198.00	26450	20230802	-38.49	15220	20240806	6.90	23550	-30.91	20240112	15220	6.90	20240806	25950	-37.30	20230807	15220	6.90	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20240806	140121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15600	10	2	0.06	23031500	1475	41.62	15220	15980	15220	20250	10920	15590	15614.58	0.00	0	47	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	190	171.43	0.37	12	0.12	91.00	42198.00	26450	20230802	-41.02	15220	20240806	2.50	23550	-33.76	20240112	15220	2.50	20240806	25950	-39.88	20230807	15220	2.50	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20240806	130122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15800	210	2	1.35	22765620	1458	41.14	15220	15980	15220	20250	10920	15590	15614.28	0.00	0	49	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	192	173.63	0.37	12	0.12	91.00	42198.00	26450	20230802	-40.26	15220	20240806	3.81	23550	-32.91	20240112	15220	3.81	20240806	25950	-39.11	20230807	15220	3.81	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20240806	120121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15820	230	2	1.48	22576020	1446	40.80	15220	15980	15220	20250	10920	15590	15612.74	0.00	0	49	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	192	173.85	0.37	12	0.12	91.00	42198.00	26450	20230802	-40.19	15220	20240806	3.94	23550	-32.82	20240112	15220	3.94	20240806	25950	-39.04	20230807	15220	3.94	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20240806	110122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15760	170	2	1.09	17395040	1114	31.43	15220	15980	15220	20250	10920	15590	15614.94	0.00	0	50	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	191	173.19	0.37	12	0.09	91.00	42198.00	26450	20230802	-40.42	15220	20240806	3.55	23550	-33.08	20240112	15220	3.55	20240806	25950	-39.27	20230807	15220	3.55	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20240806	100122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15770	180	2	1.15	16663700	1068	30.14	15220	15980	15220	20250	10920	15590	15602.72	0.00	0	53	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	192	173.30	0.37	12	0.09	91.00	42198.00	26450	20230802	-40.38	15220	20240806	3.61	23550	-33.04	20240112	15220	3.61	20240806	25950	-39.23	20230807	15220	3.61	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20240806	090121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15220	-370	5	-2.37	1993850	131	3.70	15220	15230	15220	20250	10920	15590	15220.23	0.00	0	13	17470	16530	15980	15040	14490	16255	14765	61	4660	5000	10910	10	1	1214878	185	167.25	0.36	12	0.01	91.00	42198.00	26450	20230802	-42.46	15220	20240806	0.00	23550	-35.37	20240112	15220	0.00	20240806	25950	-41.35	20230807	15220	0.00	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20240805	160121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	15590	-1500	5	-8.78	53535600	3261	1455.80	16800	16920	15430	22200	11970	17090	16417.18	0.00	0	3	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	189	171.32	0.37	12	0.27	91.00	42198.00	26450	20230802	-41.06	15430	20240805	1.04	23550	-33.80	20240112	15430	1.04	20240805	25950	-39.92	20230807	15430	1.04	20240805	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
147	20240805	150121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	16130	-960	5	-5.62	48823430	2962	1322.32	16800	16920	16090	22200	11970	17090	16483.26	0.00	0	122	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	196	177.25	0.38	12	0.24	91.00	42198.00	26450	20230802	-39.02	16090	20240805	0.25	23550	-31.51	20240112	16090	0.25	20240805	25950	-37.84	20230807	16090	0.25	20240805	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
148	20240805	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16450	-640	5	-3.74	36870910	2227	994.20	16800	16920	16400	22200	11970	17090	16556.31	0.00	0	120	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	200	180.77	0.39	12	0.18	91.00	42198.00	26450	20230802	-37.81	16320	20240719	0.80	23550	-30.15	20240112	16320	0.80	20240719	25950	-36.61	20230807	16320	0.80	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
149	20240805	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16450	-640	5	-3.74	29903270	1803	804.91	16800	16920	16410	22200	11970	17090	16585.29	0.00	0	119	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	200	180.77	0.39	12	0.15	91.00	42198.00	26450	20230802	-37.81	16320	20240719	0.80	23550	-30.15	20240112	16320	0.80	20240719	25950	-36.61	20230807	16320	0.80	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
150	20240805	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16470	-620	5	-3.63	23570140	1418	633.04	16800	16920	16470	22200	11970	17090	16622.10	0.00	0	119	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	200	180.99	0.39	12	0.12	91.00	42198.00	26450	20230802	-37.73	16320	20240719	0.92	23550	-30.06	20240112	16320	0.92	20240719	25950	-36.53	20230807	16320	0.92	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
151	20240805	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16600	-490	5	-2.87	19932650	1199	535.27	16800	16920	16500	22200	11970	17090	16624.40	0.00	0	95	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	202	182.42	0.39	12	0.10	91.00	42198.00	26450	20230802	-37.24	16320	20240719	1.72	23550	-29.51	20240112	16320	1.72	20240719	25950	-36.03	20230807	16320	1.72	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
152	20240805	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16560	-530	5	-3.10	14559120	874	390.18	16800	16920	16550	22200	11970	17090	16658.03	0.00	0	93	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	201	181.98	0.39	12	0.07	91.00	42198.00	26450	20230802	-37.39	16320	20240719	1.47	23550	-29.68	20240112	16320	1.47	20240719	25950	-36.18	20230807	16320	1.47	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
153	20240805	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-170	5	-0.99	2217720	132	58.93	16800	16920	16800	22200	11970	17090	16800.91	0.00	0	95	17356	17222	17066	16932	16776	17145	16855	61	5110	5000	11960	10	1	1214878	206	185.93	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.03	16320	20240719	3.68	23550	-28.15	20240112	16320	3.68	20240719	25950	-34.80	20230807	16320	3.68	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
154	20240802	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	-110	5	-0.64	3806730	224	18.42	17180	17200	16910	22350	12040	17200	16994.33	0.00	0	-1	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	208	187.80	0.40	12	0.02	91.00	42198.00	26450	20230802	-35.39	16320	20240719	4.72	23550	-27.43	20240112	16320	4.72	20240719	26450	-35.39	20230802	16320	4.72	20240719	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
155	20240802	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	-100	5	-0.58	3635830	214	17.60	17180	17200	16910	22350	12040	17200	16989.86	0.00	0	0	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	208	187.91	0.41	12	0.02	91.00	42198.00	26450	20230802	-35.35	16320	20240719	4.78	23550	-27.39	20240112	16320	4.78	20240719	26450	-35.35	20230802	16320	4.78	20240719	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
156	20240802	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17120	-80	5	-0.47	3550300	209	17.19	17180	17200	16910	22350	12040	17200	16987.08	0.00	0	0	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	208	188.13	0.41	12	0.02	91.00	42198.00	26450	20230802	-35.27	16320	20240719	4.90	23550	-27.30	20240112	16320	4.90	20240719	26450	-35.27	20230802	16320	4.90	20240719	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
157	20240802	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-280	5	-1.63	2584650	152	12.50	17180	17200	16920	22350	12040	17200	17004.28	0.00	0	0	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	206	185.93	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.03	16320	20240719	3.68	23550	-28.15	20240112	16320	3.68	20240719	26450	-36.03	20230802	16320	3.68	20240719	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
158	20240802	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-280	5	-1.63	2043210	120	9.87	17180	17200	16920	22350	12040	17200	17026.75	0.00	0	0	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	206	185.93	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.03	16320	20240719	3.68	23550	-28.15	20240112	16320	3.68	20240719	26450	-36.03	20230802	16320	3.68	20240719	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
159	20240802	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-280	5	-1.63	2026290	119	9.79	17180	17200	16920	22350	12040	17200	17027.65	0.00	0	0	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	206	185.93	0.40	12	0.01	91.00	42198.00	26450	20230802	-36.03	16320	20240719	3.68	23550	-28.15	20240112	16320	3.68	20240719	26450	-36.03	20230802	16320	3.68	20240719	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
160	20240802	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	-30	5	-0.17	429190	25	2.06	17180	17200	17020	22350	12040	17200	17167.60	0.00	0	0	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	209	188.68	0.41	12	0.00	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	2	N	00	N
161	20240802	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17180	-20	5	-0.12	51540	3	0.25	17180	17180	17180	22350	12040	17200	17180.00	0.00	0	0	17373	17286	17183	17096	16993	17330	17140	61	5150	5000	12040	10	1	1214878	209	188.79	0.41	12	0.00	91.00	42198.00	26450	20230802	-35.05	16320	20240719	5.27	23550	-27.05	20240112	16320	5.27	20240719	26450	-35.05	20230802	16320	5.27	20240719	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
162	20240801	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17200	30	2	0.17	20937650	1216	152.38	17080	17270	17080	22300	12020	17170	17219.25	0.00	0	1	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	209	189.01	0.41	12	0.10	91.00	42198.00	26450	20230802	-34.97	16320	20240719	5.39	23550	-26.96	20240112	16320	5.39	20240719	26450	-34.97	20230802	16320	5.39	20240719	0.11	N	001770	5000	60 억		0	N	N	2	N	00	N
163	20240801	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17200	30	2	0.17	19492870	1132	141.85	17080	17270	17080	22300	12020	17170	17219.85	0.00	0	1	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	209	189.01	0.41	12	0.09	91.00	42198.00	26450	20230802	-34.97	16320	20240719	5.39	23550	-26.96	20240112	16320	5.39	20240719	26450	-34.97	20230802	16320	5.39	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
164	20240801	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17190	20	2	0.12	17458620	1014	127.07	17080	17270	17080	22300	12020	17170	17217.57	0.00	0	1	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	209	188.90	0.41	12	0.08	91.00	42198.00	26450	20230802	-35.01	16320	20240719	5.33	23550	-27.01	20240112	16320	5.33	20240719	26450	-35.01	20230802	16320	5.33	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
165	20240801	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17260	90	2	0.52	14767430	858	107.52	17080	17270	17080	22300	12020	17170	17211.46	0.00	0	1	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	210	189.67	0.41	12	0.07	91.00	42198.00	26450	20230802	-34.74	16320	20240719	5.76	23550	-26.71	20240112	16320	5.76	20240719	26450	-34.74	20230802	16320	5.76	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
166	20240801	120119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17250	80	2	0.47	12765620	742	92.98	17080	17270	17080	22300	12020	17170	17204.34	0.00	0	1	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	210	189.56	0.41	12	0.06	91.00	42198.00	26450	20230802	-34.78	16320	20240719	5.70	23550	-26.75	20240112	16320	5.70	20240719	26450	-34.78	20230802	16320	5.70	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
167	20240801	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	-20	5	-0.12	12422710	722	90.48	17080	17270	17080	22300	12020	17170	17205.97	0.00	0	1	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	208	188.46	0.41	12	0.06	91.00	42198.00	26450	20230802	-35.16	16320	20240719	5.09	23550	-27.18	20240112	16320	5.09	20240719	26450	-35.16	20230802	16320	5.09	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
168	20240801	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	40	2	0.23	12181670	708	88.72	17080	17270	17080	22300	12020	17170	17205.75	0.00	0	0	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	209	189.12	0.41	12	0.06	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	0	N	00	N
169	20240801	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17080	-90	5	-0.52	1281000	75	9.40	17080	17080	17080	22300	12020	17170	17080.00	0.00	0	0	17536	17352	17036	16852	16536	17445	16945	61	5130	5000	12010	10	1	1214878	208	187.69	0.40	12	0.01	91.00	42198.00	26450	20230802	-35.43	16320	20240719	4.66	23550	-27.47	20240112	16320	4.66	20240719	26450	-35.43	20230802	16320	4.66	20240719	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N