KissMeData/001770/price/prices-20241201.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	20241231	160126	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20241231	150126	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20241231	140127	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20241231	130127	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20241231	120127	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20241231	110125	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20241231	100127	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20241231	090127	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26771030	2000	148.15	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20241230	160126	57	100.00	KOSPI		금속	N	N	N	N		N	13640	140	2	1.04	26757230	1999	148.07	13500	13640	13230	17550	9450	13500	13377.83	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	166	149.89	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.08	13150	20241209	3.73	23550	-42.08	20240112	13150	3.73	20241209	23550	-42.08	20240112	13150	3.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20241230	150127	57	100.00	KOSPI		금속	N	N	N	N		N	13230	-270	5	-2.00	19109600	1434	106.22	13500	13560	13230	17550	9450	13500	13326.08	0.00	0	22	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	161	145.38	0.31	12	0.12	91.00	42198.00	23550	20240112	-43.82	13150	20241209	0.61	23550	-43.82	20240112	13150	0.61	20241209	23550	-43.82	20240112	13150	0.61	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20241230	140127	57	100.00	KOSPI		금속	N	N	N	N		N	13430	-70	5	-0.52	8702450	651	48.22	13500	13560	13270	17550	9450	13500	13367.82	0.00	0	8	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	163	147.58	0.32	12	0.05	91.00	42198.00	23550	20240112	-42.97	13150	20241209	2.13	23550	-42.97	20240112	13150	2.13	20241209	23550	-42.97	20240112	13150	2.13	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20241230	130127	57	100.00	KOSPI		금속	N	N	N	N		N	13320	-180	5	-1.33	2827720	210	15.56	13500	13560	13270	17550	9450	13500	13465.33	0.00	0	8	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	162	146.37	0.32	12	0.02	91.00	42198.00	23550	20240112	-43.44	13150	20241209	1.29	23550	-43.44	20240112	13150	1.29	20241209	23550	-43.44	20240112	13150	1.29	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20241230	120127	57	100.00	KOSPI		금속	N	N	N	N		N	13280	-220	5	-1.63	2227460	165	12.22	13500	13560	13270	17550	9450	13500	13499.76	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	161	145.93	0.31	12	0.01	91.00	42198.00	23550	20240112	-43.61	13150	20241209	0.99	23550	-43.61	20240112	13150	0.99	20241209	23550	-43.61	20240112	13150	0.99	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20241230	110126	57	100.00	KOSPI		금속	N	N	N	N		N	13560	60	2	0.44	1876850	139	10.30	13500	13560	13500	17550	9450	13500	13502.52	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	165	149.01	0.32	12	0.01	91.00	42198.00	23550	20240112	-42.42	13150	20241209	3.12	23550	-42.42	20240112	13150	3.12	20241209	23550	-42.42	20240112	13150	3.12	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20241230	100127	57	100.00	KOSPI		금속	N	N	N	N		N	13550	50	2	0.37	1782050	132	9.78	13500	13550	13500	17550	9450	13500	13500.38	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	165	148.90	0.32	12	0.01	91.00	42198.00	23550	20240112	-42.46	13150	20241209	3.04	23550	-42.46	20240112	13150	3.04	20241209	23550	-42.46	20240112	13150	3.04	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20241230	090127	57	100.00	KOSPI		금속	N	N	N	N		N	13500	0	3	0.00	1768500	131	9.70	13500	13500	13500	17550	9450	13500	13500.00	0.00	0	0	13920	13710	13560	13350	13200	13635	13275	61	4050	5000	9720	10	1	1214878	164	148.35	0.32	12	0.01	91.00	42198.00	23550	20240112	-42.68	13150	20241209	2.66	23550	-42.68	20240112	13150	2.66	20241209	23550	-42.68	20240112	13150	2.66	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20241227	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13500	-330	5	-2.39	18291330	1350	130.81	13770	13770	13410	17970	9690	13830	13549.13	0.00	0	5	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	164	148.35	0.32	12	0.11	91.00	42198.00	23550	20240112	-42.68	13150	20241209	2.66	23550	-42.68	20240112	13150	2.66	20241209	23550	-42.68	20240112	13150	2.66	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20241227	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13450	-380	5	-2.75	14057630	1036	100.39	13770	13770	13410	17970	9690	13830	13569.14	0.00	0	110	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	163	147.80	0.32	12	0.09	91.00	42198.00	23550	20240112	-42.89	13150	20241209	2.28	23550	-42.89	20240112	13150	2.28	20241209	23550	-42.89	20240112	13150	2.28	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20241227	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13630	-200	5	-1.45	7741820	570	55.23	13770	13770	13410	17970	9690	13830	13582.14	0.00	0	6	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	166	149.78	0.32	12	0.05	91.00	42198.00	23550	20240112	-42.12	13150	20241209	3.65	23550	-42.12	20240112	13150	3.65	20241209	23550	-42.12	20240112	13150	3.65	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20241227	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	-70	5	-0.51	4495960	329	31.88	13770	13770	13410	17970	9690	13830	13665.53	0.00	0	0	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	167	151.21	0.33	12	0.03	91.00	42198.00	23550	20240112	-41.57	13150	20241209	4.64	23550	-41.57	20240112	13150	4.64	20241209	23550	-41.57	20240112	13150	4.64	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20241227	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-60	5	-0.43	2363160	174	16.86	13770	13770	13410	17970	9690	13830	13581.38	0.00	0	0	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	167	151.32	0.33	12	0.01	91.00	42198.00	23550	20240112	-41.53	13150	20241209	4.71	23550	-41.53	20240112	13150	4.71	20241209	23550	-41.53	20240112	13150	4.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20241227	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-60	5	-0.43	2363160	174	16.86	13770	13770	13410	17970	9690	13830	13581.38	0.00	0	0	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	167	151.32	0.33	12	0.01	91.00	42198.00	23550	20240112	-41.53	13150	20241209	4.71	23550	-41.53	20240112	13150	4.71	20241209	23550	-41.53	20240112	13150	4.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20241227	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-110	5	-0.80	1978720	146	14.15	13770	13770	13410	17970	9690	13830	13552.88	0.00	0	0	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	167	150.77	0.33	12	0.01	91.00	42198.00	23550	20240112	-41.74	13150	20241209	4.33	23550	-41.74	20240112	13150	4.33	20241209	23550	-41.74	20240112	13150	4.33	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20241227	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13510	-320	5	-2.31	1528870	113	10.95	13770	13770	13410	17970	9690	13830	13529.82	0.00	0	0	14023	13926	13763	13666	13503	13975	13715	61	4140	5000	9950	10	1	1214878	164	148.46	0.32	12	0.01	91.00	42198.00	23550	20240112	-42.63	13150	20241209	2.74	23550	-42.63	20240112	13150	2.74	20241209	23550	-42.63	20240112	13150	2.74	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20241226	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	-160	5	-1.14	14136920	1032	40.65	13640	13860	13600	18180	9800	13990	13698.57	0.00	0	0	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	151.98	0.33	12	0.08	91.00	42198.00	23550	20240112	-41.27	13150	20241209	5.17	23550	-41.27	20240112	13150	5.17	20241209	23550	-41.27	20240112	13150	5.17	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20241226	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	-160	5	-1.14	9248460	676	26.62	13640	13860	13600	18180	9800	13990	13681.15	0.00	0	50	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	151.98	0.33	12	0.06	91.00	42198.00	23550	20240112	-41.27	13150	20241209	5.17	23550	-41.27	20240112	13150	5.17	20241209	23550	-41.27	20240112	13150	5.17	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20241226	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	-160	5	-1.14	8958230	655	25.80	13640	13860	13600	18180	9800	13990	13676.69	0.00	0	50	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	151.98	0.33	12	0.05	91.00	42198.00	23550	20240112	-41.27	13150	20241209	5.17	23550	-41.27	20240112	13150	5.17	20241209	23550	-41.27	20240112	13150	5.17	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20241226	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	-160	5	-1.14	8958230	655	25.80	13640	13860	13600	18180	9800	13990	13676.69	0.00	0	50	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	151.98	0.33	12	0.05	91.00	42198.00	23550	20240112	-41.27	13150	20241209	5.17	23550	-41.27	20240112	13150	5.17	20241209	23550	-41.27	20240112	13150	5.17	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20241226	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	-130	5	-0.93	8723000	638	25.13	13640	13860	13600	18180	9800	13990	13672.41	0.00	0	54	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	152.31	0.33	12	0.05	91.00	42198.00	23550	20240112	-41.15	13150	20241209	5.40	23550	-41.15	20240112	13150	5.40	20241209	23550	-41.15	20240112	13150	5.40	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20241226	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	-130	5	-0.93	8625980	631	24.85	13640	13860	13600	18180	9800	13990	13670.33	0.00	0	61	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	152.31	0.33	12	0.05	91.00	42198.00	23550	20240112	-41.15	13150	20241209	5.40	23550	-41.15	20240112	13150	5.40	20241209	23550	-41.15	20240112	13150	5.40	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20241226	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	-130	5	-0.93	5589520	409	16.11	13640	13860	13640	18180	9800	13990	13666.31	0.00	0	83	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	152.31	0.33	12	0.03	91.00	42198.00	23550	20240112	-41.15	13150	20241209	5.40	23550	-41.15	20240112	13150	5.40	20241209	23550	-41.15	20240112	13150	5.40	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20241226	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13800	-190	5	-1.36	4719600	346	13.63	13640	13800	13640	18180	9800	13990	13640.46	0.00	0	89	14476	14232	14006	13762	13536	14120	13650	61	4190	5000	10070	10	1	1214878	168	151.65	0.33	12	0.03	91.00	42198.00	23550	20240112	-41.40	13150	20241209	4.94	23550	-41.40	20240112	13150	4.94	20241209	23550	-41.40	20240112	13150	4.94	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20241224	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	-50	5	-0.36	35568420	2539	301.19	14040	14250	13780	18250	9830	14040	14008.90	0.00	0	0	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	170	153.74	0.33	12	0.21	91.00	42198.00	23550	20240112	-40.59	13150	20241209	6.39	23550	-40.59	20240112	13150	6.39	20241209	23550	-40.59	20240112	13150	6.39	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
35	20241224	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14030	-10	5	-0.07	33078200	2361	280.07	14040	14250	13780	18250	9830	14040	14010.25	0.00	0	0	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	170	154.18	0.33	12	0.19	91.00	42198.00	23550	20240112	-40.42	13150	20241209	6.69	23550	-40.42	20240112	13150	6.69	20241209	23550	-40.42	20240112	13150	6.69	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
36	20241224	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14030	-10	5	-0.07	33036510	2358	279.72	14040	14250	13780	18250	9830	14040	14010.39	0.00	0	0	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	170	154.18	0.33	12	0.19	91.00	42198.00	23550	20240112	-40.42	13150	20241209	6.69	23550	-40.42	20240112	13150	6.69	20241209	23550	-40.42	20240112	13150	6.69	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
37	20241224	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14030	-10	5	-0.07	32524600	2321	275.33	14040	14250	13780	18250	9830	14040	14013.18	0.00	0	0	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	170	154.18	0.33	12	0.19	91.00	42198.00	23550	20240112	-40.42	13150	20241209	6.69	23550	-40.42	20240112	13150	6.69	20241209	23550	-40.42	20240112	13150	6.69	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
38	20241224	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13870	-170	5	-1.21	31205210	2226	264.06	14040	14250	13780	18250	9830	14040	14018.51	0.00	0	43	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	169	152.42	0.33	12	0.18	91.00	42198.00	23550	20240112	-41.10	13150	20241209	5.48	23550	-41.10	20240112	13150	5.48	20241209	23550	-41.10	20240112	13150	5.48	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
39	20241224	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14140	100	2	0.71	22123350	1575	186.83	14040	14250	14040	18250	9830	14040	14046.57	0.00	0	57	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	172	155.38	0.34	12	0.13	91.00	42198.00	23550	20240112	-39.96	13150	20241209	7.53	23550	-39.96	20240112	13150	7.53	20241209	23550	-39.96	20240112	13150	7.53	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
40	20241224	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14140	100	2	0.71	22052650	1570	186.24	14040	14250	14040	18250	9830	14040	14046.27	0.00	0	57	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	172	155.38	0.34	12	0.13	91.00	42198.00	23550	20240112	-39.96	13150	20241209	7.53	23550	-39.96	20240112	13150	7.53	20241209	23550	-39.96	20240112	13150	7.53	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
41	20241224	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14040	0	3	0.00	1642680	117	13.88	14040	14040	14040	18250	9830	14040	14040.00	0.00	0	0	14346	14192	13906	13752	13466	14270	13830	61	4210	5000	10100	10	1	1214878	171	154.29	0.33	12	0.01	91.00	42198.00	23550	20240112	-40.38	13150	20241209	6.77	23550	-40.38	20240112	13150	6.77	20241209	23550	-40.38	20240112	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
42	20241223	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14040	120	2	0.86	11682430	843	1.59	13910	14060	13620	18090	9750	13920	13858.16	0.00	0	54	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	171	154.29	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.38	13150	20241209	6.77	23550	-40.38	20240112	13150	6.77	20241209	23550	-40.38	20240112	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
43	20241223	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14050	130	2	0.93	11500160	830	1.56	13910	14060	13620	18090	9750	13920	13855.61	0.00	0	54	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	171	154.40	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.34	13150	20241209	6.84	23550	-40.34	20240112	13150	6.84	20241209	23550	-40.34	20240112	13150	6.84	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20241223	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14050	130	2	0.93	11276930	814	1.53	13910	14060	13620	18090	9750	13920	13853.72	0.00	0	54	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	171	154.40	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.34	13150	20241209	6.84	23550	-40.34	20240112	13150	6.84	20241209	23550	-40.34	20240112	13150	6.84	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20241223	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	-130	5	-0.93	9578210	691	1.30	13910	14060	13620	18090	9750	13920	13861.37	0.00	0	-4	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	168	151.54	0.33	12	0.06	91.00	42198.00	23550	20240112	-41.44	13150	20241209	4.87	23550	-41.44	20240112	13150	4.87	20241209	23550	-41.44	20240112	13150	4.87	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20241223	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	-190	5	-1.36	7363480	532	1.00	13910	13940	13620	18090	9750	13920	13841.13	0.00	0	-4	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	167	150.88	0.33	12	0.04	91.00	42198.00	23550	20240112	-41.70	13150	20241209	4.41	23550	-41.70	20240112	13150	4.41	20241209	23550	-41.70	20240112	13150	4.41	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20241223	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-230	5	-1.65	7073030	511	0.96	13910	13940	13620	18090	9750	13920	13841.55	0.00	0	-4	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	166	150.44	0.32	12	0.04	91.00	42198.00	23550	20240112	-41.87	13150	20241209	4.11	23550	-41.87	20240112	13150	4.11	20241209	23550	-41.87	20240112	13150	4.11	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20241223	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-250	5	-1.80	6647310	480	0.90	13910	13940	13620	18090	9750	13920	13848.56	0.00	0	-4	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	166	150.22	0.32	12	0.04	91.00	42198.00	23550	20240112	-41.95	13150	20241209	3.95	23550	-41.95	20240112	13150	3.95	20241209	23550	-41.95	20240112	13150	3.95	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20241223	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	-10	5	-0.07	1917640	139	0.26	13910	13910	13640	18090	9750	13920	13795.97	0.00	0	-4	14340	14130	13770	13560	13200	13950	13380	61	4170	5000	10020	10	1	1214878	169	152.86	0.33	12	0.01	91.00	42198.00	23550	20240112	-40.93	13150	20241209	5.78	23550	-40.93	20240112	13150	5.78	20241209	23550	-40.93	20240112	13150	5.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20241220	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13920	-60	5	-0.43	29012600	2148	392.69	13980	13980	13410	18170	9790	13980	13506.80	0.00	0	-8	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	169	152.97	0.33	12	0.18	91.00	42198.00	23550	20240112	-40.89	13150	20241209	5.86	23550	-40.89	20240112	13150	5.86	20241209	23550	-40.89	20240112	13150	5.86	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20241220	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	-140	5	-1.00	27900860	2068	378.06	13980	13980	13410	18170	9790	13980	13491.71	0.00	0	33	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	168	152.09	0.33	12	0.17	91.00	42198.00	23550	20240112	-41.23	13150	20241209	5.25	23550	-41.23	20240112	13150	5.25	20241209	23550	-41.23	20240112	13150	5.25	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20241220	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	-300	5	-2.15	27407840	2032	371.48	13980	13980	13410	18170	9790	13980	13488.11	0.00	0	33	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	166	150.33	0.32	12	0.17	91.00	42198.00	23550	20240112	-41.91	13150	20241209	4.03	23550	-41.91	20240112	13150	4.03	20241209	23550	-41.91	20240112	13150	4.03	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20241220	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13440	-540	5	-3.86	26781460	1986	363.07	13980	13980	13410	18170	9790	13980	13485.13	0.00	0	33	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	163	147.69	0.32	12	0.16	91.00	42198.00	23550	20240112	-42.93	13150	20241209	2.21	23550	-42.93	20240112	13150	2.21	20241209	23550	-42.93	20240112	13150	2.21	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20241220	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13460	-520	5	-3.72	24978050	1852	338.57	13980	13980	13410	18170	9790	13980	13487.07	0.00	0	8	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	164	147.91	0.32	12	0.15	91.00	42198.00	23550	20240112	-42.85	13150	20241209	2.36	23550	-42.85	20240112	13150	2.36	20241209	23550	-42.85	20240112	13150	2.36	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20241220	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	-360	5	-2.58	3735320	271	49.54	13980	13980	13620	18170	9790	13980	13783.47	0.00	0	7	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	165	149.67	0.32	12	0.02	91.00	42198.00	23550	20240112	-42.17	13150	20241209	3.57	23550	-42.17	20240112	13150	3.57	20241209	23550	-42.17	20240112	13150	3.57	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20241220	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13940	-40	5	-0.29	795120	57	10.42	13980	13980	13840	18170	9790	13980	13949.47	0.00	0	3	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	169	153.19	0.33	12	0.00	91.00	42198.00	23550	20240112	-40.81	13150	20241209	6.01	23550	-40.81	20240112	13150	6.01	20241209	23550	-40.81	20240112	13150	6.01	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20241220	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13960	-20	5	-0.14	601110	43	7.86	13980	13980	13960	18170	9790	13980	13979.30	0.00	0	0	14106	14042	13936	13872	13766	13990	13820	61	4190	5000	10060	10	1	1214878	170	153.41	0.33	12	0.00	91.00	42198.00	23550	20240112	-40.72	13150	20241209	6.16	23550	-40.72	20240112	13150	6.16	20241209	23550	-40.72	20240112	13150	6.16	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20241219	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	-20	5	-0.14	7598750	547	47.48	14000	14000	13830	18200	9800	14000	13891.68	0.00	0	3	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	170	153.63	0.33	12	0.05	91.00	42198.00	23550	20240112	-40.64	13150	20241209	6.31	23550	-40.64	20240112	13150	6.31	20241209	23550	-40.64	20240112	13150	6.31	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20241219	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	-10	5	-0.07	7417010	534	46.35	14000	14000	13830	18200	9800	14000	13889.53	0.00	0	14	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	170	153.74	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.59	13150	20241209	6.39	23550	-40.59	20240112	13150	6.39	20241209	23550	-40.59	20240112	13150	6.39	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20241219	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	-10	5	-0.07	6848140	493	42.80	14000	14000	13840	18200	9800	14000	13890.75	0.00	0	13	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	170	153.74	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.59	13150	20241209	6.39	23550	-40.59	20240112	13150	6.39	20241209	23550	-40.59	20240112	13150	6.39	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20241219	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	-10	5	-0.07	6666570	480	41.67	14000	14000	13840	18200	9800	14000	13888.69	0.00	0	14	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	170	153.74	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.59	13150	20241209	6.39	23550	-40.59	20240112	13150	6.39	20241209	23550	-40.59	20240112	13150	6.39	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20241219	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	-140	5	-1.00	3256760	234	20.31	14000	14000	13840	18200	9800	14000	13917.78	0.00	0	15	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	168	152.31	0.33	12	0.02	91.00	42198.00	23550	20240112	-41.15	13150	20241209	5.40	23550	-41.15	20240112	13150	5.40	20241209	23550	-41.15	20240112	13150	5.40	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20241219	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	-160	5	-1.14	3048920	219	19.01	14000	14000	13840	18200	9800	14000	13922.01	0.00	0	15	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	168	152.09	0.33	12	0.02	91.00	42198.00	23550	20240112	-41.23	13150	20241209	5.25	23550	-41.23	20240112	13150	5.25	20241209	23550	-41.23	20240112	13150	5.25	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20241219	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	-140	5	-1.00	2702540	194	16.84	14000	14000	13860	18200	9800	14000	13930.62	0.00	0	15	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	168	152.31	0.33	12	0.02	91.00	42198.00	23550	20240112	-41.15	13150	20241209	5.40	23550	-41.15	20240112	13150	5.40	20241209	23550	-41.15	20240112	13150	5.40	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20241219	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	0	3	0.00	826000	59	5.12	14000	14000	14000	18200	9800	14000	14000.00	0.00	0	0	14320	14160	14060	13900	13800	14110	13850	61	4200	5000	10080	10	1	1214878	170	153.85	0.33	12	0.00	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20241218	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	0	3	0.00	16140010	1150	122.86	14220	14220	13960	18200	9800	14000	14034.82	0.00	0	12	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.85	0.33	12	0.09	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20241218	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13970	-30	5	-0.21	15427240	1099	117.41	14220	14220	13960	18200	9800	14000	14037.53	0.00	0	11	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.52	0.33	12	0.09	91.00	42198.00	23550	20240112	-40.68	13150	20241209	6.24	23550	-40.68	20240112	13150	6.24	20241209	23550	-40.68	20240112	13150	6.24	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20241218	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	-10	5	-0.07	11375670	809	86.43	14220	14220	13960	18200	9800	14000	14061.40	0.00	0	6	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.74	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.59	13150	20241209	6.39	23550	-40.59	20240112	13150	6.39	20241209	23550	-40.59	20240112	13150	6.39	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20241218	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	0	3	0.00	9389340	667	71.26	14220	14220	13960	18200	9800	14000	14076.97	0.00	0	2	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.85	0.33	12	0.05	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20241218	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13970	-30	5	-0.21	9025820	641	68.48	14220	14220	13960	18200	9800	14000	14080.84	0.00	0	-4	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.52	0.33	12	0.05	91.00	42198.00	23550	20240112	-40.68	13150	20241209	6.24	23550	-40.68	20240112	13150	6.24	20241209	23550	-40.68	20240112	13150	6.24	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20241218	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	-20	5	-0.14	8941950	635	67.84	14220	14220	13960	18200	9800	14000	14081.81	0.00	0	-4	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.63	0.33	12	0.05	91.00	42198.00	23550	20240112	-40.64	13150	20241209	6.31	23550	-40.64	20240112	13150	6.31	20241209	23550	-40.64	20240112	13150	6.31	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20241218	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	0	3	0.00	8186090	581	62.07	14220	14220	13960	18200	9800	14000	14089.66	0.00	0	-4	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.85	0.33	12	0.05	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20241218	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14010	10	2	0.07	411330	29	3.10	14220	14220	14010	18200	9800	14000	14183.79	0.00	0	0	14533	14266	14063	13796	13593	14235	13765	61	4200	5000	10080	10	1	1214878	170	153.96	0.33	12	0.00	91.00	42198.00	23550	20240112	-40.51	13150	20241209	6.54	23550	-40.51	20240112	13150	6.54	20241209	23550	-40.51	20240112	13150	6.54	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20241217	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	0	3	0.00	13097320	936	32.18	14000	14330	13860	18200	9800	14000	13992.86	0.00	0	-6	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	170	153.85	0.33	12	0.08	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
75	20241217	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13970	-30	5	-0.21	12649380	904	31.08	14000	14330	13860	18200	9800	14000	13992.68	0.00	0	-6	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	170	153.52	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.68	13150	20241209	6.24	23550	-40.68	20240112	13150	6.24	20241209	23550	-40.68	20240112	13150	6.24	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20241217	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	20	2	0.14	11074930	791	27.19	14000	14330	13860	18200	9800	14000	14001.18	0.00	0	-5	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	170	154.07	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.47	13150	20241209	6.62	23550	-40.47	20240112	13150	6.62	20241209	23550	-40.47	20240112	13150	6.62	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20241217	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	20	2	0.14	11074930	791	27.19	14000	14330	13860	18200	9800	14000	14001.18	0.00	0	-5	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	170	154.07	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.47	13150	20241209	6.62	23550	-40.47	20240112	13150	6.62	20241209	23550	-40.47	20240112	13150	6.62	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20241217	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	-50	5	-0.36	10656210	761	26.16	14000	14330	13860	18200	9800	14000	14002.90	0.00	0	-2	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	169	153.30	0.33	12	0.06	91.00	42198.00	23550	20240112	-40.76	13150	20241209	6.08	23550	-40.76	20240112	13150	6.08	20241209	23550	-40.76	20240112	13150	6.08	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20241217	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13930	-70	5	-0.50	9867830	705	24.24	14000	14330	13860	18200	9800	14000	13996.92	0.00	0	-1	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	169	153.08	0.33	12	0.06	91.00	42198.00	23550	20240112	-40.85	13150	20241209	5.93	23550	-40.85	20240112	13150	5.93	20241209	23550	-40.85	20240112	13150	5.93	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20241217	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	-50	5	-0.36	6882720	492	16.91	14000	14000	13860	18200	9800	14000	13989.27	0.00	0	-1	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	169	153.30	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.76	13150	20241209	6.08	23550	-40.76	20240112	13150	6.08	20241209	23550	-40.76	20240112	13150	6.08	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20241217	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	0	3	0.00	6160000	440	15.13	14000	14000	14000	18200	9800	14000	14000.00	0.00	0	0	14313	14156	14023	13866	13733	14090	13800	61	4200	5000	10080	10	1	1214878	170	153.85	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20241216	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	-40	5	-0.28	40768720	2909	265.90	14040	14180	13890	18250	9830	14040	14014.69	0.00	0	14	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	170	153.85	0.33	12	0.24	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
83	20241216	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14010	-30	5	-0.21	37170230	2652	242.41	14040	14180	13890	18250	9830	14040	14015.92	0.00	0	14	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	170	153.96	0.33	12	0.22	91.00	42198.00	23550	20240112	-40.51	13150	20241209	6.54	23550	-40.51	20240112	13150	6.54	20241209	23550	-40.51	20240112	13150	6.54	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
84	20241216	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14010	-30	5	-0.21	35181650	2510	229.43	14040	14180	13890	18250	9830	14040	14016.59	0.00	0	14	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	170	153.96	0.33	12	0.21	91.00	42198.00	23550	20240112	-40.51	13150	20241209	6.54	23550	-40.51	20240112	13150	6.54	20241209	23550	-40.51	20240112	13150	6.54	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
85	20241216	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	-40	5	-0.28	31616370	2254	206.03	14040	14180	13920	18250	9830	14040	14026.78	0.00	0	15	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	170	153.85	0.33	12	0.19	91.00	42198.00	23550	20240112	-40.55	13150	20241209	6.46	23550	-40.55	20240112	13150	6.46	20241209	23550	-40.55	20240112	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
86	20241216	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14040	0	3	0.00	30204900	2153	196.80	14040	14180	13920	18250	9830	14040	14029.22	0.00	0	16	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	171	154.29	0.33	12	0.18	91.00	42198.00	23550	20240112	-40.38	13150	20241209	6.77	23550	-40.38	20240112	13150	6.77	20241209	23550	-40.38	20240112	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
87	20241216	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	-90	5	-0.64	27583110	1965	179.62	14040	14180	13920	18250	9830	14040	14037.21	0.00	0	17	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	169	153.30	0.33	12	0.16	91.00	42198.00	23550	20240112	-40.76	13150	20241209	6.08	23550	-40.76	20240112	13150	6.08	20241209	23550	-40.76	20240112	13150	6.08	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
88	20241216	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14070	30	2	0.21	19313450	1376	125.78	14040	14180	13920	18250	9830	14040	14035.94	0.00	0	11	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	171	154.62	0.33	12	0.11	91.00	42198.00	23550	20240112	-40.25	13150	20241209	7.00	23550	-40.25	20240112	13150	7.00	20241209	23550	-40.25	20240112	13150	7.00	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
89	20241216	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14040	0	3	0.00	1811160	129	11.79	14040	14040	14040	18250	9830	14040	14040.00	0.00	0	1	14180	14110	13980	13910	13780	14145	13945	61	4210	5000	10100	10	1	1214878	171	154.29	0.33	12	0.01	91.00	42198.00	23550	20240112	-40.38	13150	20241209	6.77	23550	-40.38	20240112	13150	6.77	20241209	23550	-40.38	20240112	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
90	20241213	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14040	60	2	0.43	15244470	1092	104.50	13980	14050	13850	18170	9790	13980	13960.14	0.00	0	-3	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	171	154.29	0.33	12	0.09	91.00	42198.00	23550	20240112	-40.38	13150	20241209	6.77	23550	-40.38	20240112	13150	6.77	20241209	23550	-40.38	20240112	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
91	20241213	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14050	70	2	0.50	15146160	1085	103.83	13980	14050	13850	18170	9790	13980	13959.59	0.00	0	-3	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	171	154.40	0.33	12	0.09	91.00	42198.00	23550	20240112	-40.34	13150	20241209	6.84	23550	-40.34	20240112	13150	6.84	20241209	23550	-40.34	20240112	13150	6.84	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20241213	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14040	60	2	0.43	15104020	1082	103.54	13980	14040	13850	18170	9790	13980	13959.35	0.00	0	-3	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	171	154.29	0.33	12	0.09	91.00	42198.00	23550	20240112	-40.38	13150	20241209	6.77	23550	-40.38	20240112	13150	6.77	20241209	23550	-40.38	20240112	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20241213	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	0	3	0.00	13231260	948	90.72	13980	14040	13850	18170	9790	13980	13957.03	0.00	0	-3	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	170	153.63	0.33	12	0.08	91.00	42198.00	23550	20240112	-40.64	13150	20241209	6.31	23550	-40.64	20240112	13150	6.31	20241209	23550	-40.64	20240112	13150	6.31	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20241213	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	-70	5	-0.50	11821460	847	81.05	13980	14040	13850	18170	9790	13980	13956.86	0.00	0	-3	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	169	152.86	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.93	13150	20241209	5.78	23550	-40.93	20240112	13150	5.78	20241209	23550	-40.93	20240112	13150	5.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20241213	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13900	-80	5	-0.57	7236120	518	49.57	13980	14040	13850	18170	9790	13980	13969.34	0.00	0	-3	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	169	152.75	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.98	13150	20241209	5.70	23550	-40.98	20240112	13150	5.70	20241209	23550	-40.98	20240112	13150	5.70	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20241213	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	-70	5	-0.50	6999900	501	47.94	13980	14040	13880	18170	9790	13980	13971.86	0.00	0	-2	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	169	152.86	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.93	13150	20241209	5.78	23550	-40.93	20240112	13150	5.78	20241209	23550	-40.93	20240112	13150	5.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20241213	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	0	3	0.00	1006560	72	6.89	13980	13980	13980	18170	9790	13980	13980.00	0.00	0	0	14606	14292	14066	13752	13526	14450	13910	61	4190	5000	10060	10	1	1214878	170	153.63	0.33	12	0.01	91.00	42198.00	23550	20240112	-40.64	13150	20241209	6.31	23550	-40.64	20240112	13150	6.31	20241209	23550	-40.64	20240112	13150	6.31	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20241212	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	140	2	1.01	14573010	1045	98.31	13840	14380	13840	17990	9690	13840	13945.46	0.00	0	-88	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	170	153.63	0.33	12	0.09	91.00	42198.00	23550	20240112	-40.64	13150	20241209	6.31	23550	-40.64	20240112	13150	6.31	20241209	23550	-40.64	20240112	13150	6.31	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20241212	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	0	3	0.00	13930800	999	93.98	13840	14380	13840	17990	9690	13840	13944.74	0.00	0	-66	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	168	152.09	0.33	12	0.08	91.00	42198.00	23550	20240112	-41.23	13150	20241209	5.25	23550	-41.23	20240112	13150	5.25	20241209	23550	-41.23	20240112	13150	5.25	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20241212	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	20	2	0.14	12884470	924	86.92	13840	14380	13840	17990	9690	13840	13944.23	0.00	0	-66	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	168	152.31	0.33	12	0.08	91.00	42198.00	23550	20240112	-41.15	13150	20241209	5.40	23550	-41.15	20240112	13150	5.40	20241209	23550	-41.15	20240112	13150	5.40	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20241212	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	150	2	1.08	12800930	918	86.36	13840	14380	13840	17990	9690	13840	13944.37	0.00	0	-66	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	170	153.74	0.33	12	0.08	91.00	42198.00	23550	20240112	-40.59	13150	20241209	6.39	23550	-40.59	20240112	13150	6.39	20241209	23550	-40.59	20240112	13150	6.39	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20241212	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	10	2	0.07	11387960	816	76.76	13840	14380	13840	17990	9690	13840	13955.83	0.00	0	-65	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	168	152.20	0.33	12	0.07	91.00	42198.00	23550	20240112	-41.19	13150	20241209	5.32	23550	-41.19	20240112	13150	5.32	20241209	23550	-41.19	20240112	13150	5.32	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20241212	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14080	240	2	1.73	8050980	575	54.09	13840	14380	13840	17990	9690	13840	14001.70	0.00	0	-90	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	171	154.73	0.33	12	0.05	91.00	42198.00	23550	20240112	-40.21	13150	20241209	7.07	23550	-40.21	20240112	13150	7.07	20241209	23550	-40.21	20240112	13150	7.07	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20241212	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14100	260	2	1.88	4589350	326	30.67	13840	14380	13840	17990	9690	13840	14077.76	0.00	0	-86	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	171	154.95	0.33	12	0.03	91.00	42198.00	23550	20240112	-40.13	13150	20241209	7.22	23550	-40.13	20240112	13150	7.22	20241209	23550	-40.13	20240112	13150	7.22	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20241212	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14150	310	2	2.24	2357250	169	15.90	13840	14150	13840	17990	9690	13840	13948.22	0.00	0	-73	14613	14226	14013	13626	13413	14420	13820	61	4150	5000	9960	10	1	1214878	172	155.49	0.34	12	0.01	91.00	42198.00	23550	20240112	-39.92	13150	20241209	7.60	23550	-39.92	20240112	13150	7.60	20241209	23550	-39.92	20240112	13150	7.60	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20241211	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	90	2	0.65	14945760	1063	100.57	13800	14400	13800	17870	9630	13750	14060.19	0.00	0	-17	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	168	152.09	0.33	12	0.09	91.00	42198.00	23550	20240112	-41.23	13150	20241209	5.25	23550	-41.23	20240112	13150	5.25	20241209	23550	-41.23	20240112	13150	5.25	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
107	20241211	150119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14090	340	2	2.47	13256390	941	89.03	13800	14400	13800	17870	9630	13750	14087.56	0.00	0	69	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	171	154.84	0.33	12	0.08	91.00	42198.00	23550	20240112	-40.17	13150	20241209	7.15	23550	-40.17	20240112	13150	7.15	20241209	23550	-40.17	20240112	13150	7.15	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20241211	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14090	340	2	2.47	11805220	838	79.28	13800	14400	13800	17870	9630	13750	14087.37	0.00	0	71	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	171	154.84	0.33	12	0.07	91.00	42198.00	23550	20240112	-40.17	13150	20241209	7.15	23550	-40.17	20240112	13150	7.15	20241209	23550	-40.17	20240112	13150	7.15	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20241211	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14230	480	2	3.49	6264070	440	41.63	13800	14400	13800	17870	9630	13750	14236.52	0.00	0	-15	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	173	156.37	0.34	12	0.04	91.00	42198.00	23550	20240112	-39.58	13150	20241209	8.21	23550	-39.58	20240112	13150	8.21	20241209	23550	-39.58	20240112	13150	8.21	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20241211	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14070	320	2	2.33	5813450	408	38.60	13800	14400	13800	17870	9630	13750	14248.65	0.00	0	-15	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	171	154.62	0.33	12	0.03	91.00	42198.00	23550	20240112	-40.25	13150	20241209	7.00	23550	-40.25	20240112	13150	7.00	20241209	23550	-40.25	20240112	13150	7.00	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20241211	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14370	620	2	4.51	3666130	256	24.22	13800	14400	13800	17870	9630	13750	14320.82	0.00	0	-15	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	175	157.91	0.34	12	0.02	91.00	42198.00	23550	20240112	-38.98	13150	20241209	9.28	23550	-38.98	20240112	13150	9.28	20241209	23550	-38.98	20240112	13150	9.28	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20241211	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14130	380	2	2.76	3113020	217	20.53	13800	14400	13800	17870	9630	13750	14345.71	0.00	0	-12	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	172	155.27	0.33	12	0.02	91.00	42198.00	23550	20240112	-40.00	13150	20241209	7.45	23550	-40.00	20240112	13150	7.45	20241209	23550	-40.00	20240112	13150	7.45	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20241211	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	650	2	4.73	364410	26	2.46	13800	14400	13800	17870	9630	13750	14015.77	0.00	0	0	14063	13906	13593	13436	13123	13985	13515	61	4120	5000	9900	10	1	1214878	175	158.24	0.34	12	0.00	91.00	42198.00	23550	20240112	-38.85	13150	20241209	9.51	23550	-38.85	20240112	13150	9.51	20241209	23550	-38.85	20240112	13150	9.51	20241209	0.06	N	001770	5000	60 억		0	Y	N	0	N	00	N
114	20241210	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	410	2	3.07	14180180	1057	88.75	13340	13750	13280	17340	9340	13340	13415.50	0.00	0	-26	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	167	151.10	0.33	12	0.09	91.00	42198.00	23550	20240112	-41.61	13150	20241209	4.56	23550	-41.61	20240112	13150	4.56	20241209	23550	-41.61	20240112	13150	4.56	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
115	20241210	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	370	2	2.77	13396430	1000	83.96	13340	13720	13280	17340	9340	13340	13396.43	0.00	0	-25	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	167	150.66	0.32	12	0.08	91.00	42198.00	23550	20240112	-41.78	13150	20241209	4.26	23550	-41.78	20240112	13150	4.26	20241209	23550	-41.78	20240112	13150	4.26	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20241210	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	350	2	2.62	12822820	958	80.44	13340	13720	13280	17340	9340	13340	13384.99	0.00	0	-24	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	166	150.44	0.32	12	0.08	91.00	42198.00	23550	20240112	-41.87	13150	20241209	4.11	23550	-41.87	20240112	13150	4.11	20241209	23550	-41.87	20240112	13150	4.11	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20241210	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	330	2	2.47	12228670	914	76.74	13340	13710	13280	17340	9340	13340	13379.29	0.00	0	-24	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	166	150.22	0.32	12	0.08	91.00	42198.00	23550	20240112	-41.95	13150	20241209	3.95	23550	-41.95	20240112	13150	3.95	20241209	23550	-41.95	20240112	13150	3.95	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20241210	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	310	2	2.32	12119420	906	76.07	13340	13710	13280	17340	9340	13340	13376.84	0.00	0	-24	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	166	150.00	0.32	12	0.07	91.00	42198.00	23550	20240112	-42.04	13150	20241209	3.80	23550	-42.04	20240112	13150	3.80	20241209	23550	-42.04	20240112	13150	3.80	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20241210	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	280	2	2.10	11669600	873	73.30	13340	13710	13280	17340	9340	13340	13367.24	0.00	0	-24	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	165	149.67	0.32	12	0.07	91.00	42198.00	23550	20240112	-42.17	13150	20241209	3.57	23550	-42.17	20240112	13150	3.57	20241209	23550	-42.17	20240112	13150	3.57	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20241210	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13340	0	3	0.00	6875340	516	43.32	13340	13350	13280	17340	9340	13340	13324.30	0.00	0	-7	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	162	146.59	0.32	12	0.04	91.00	42198.00	23550	20240112	-43.35	13150	20241209	1.44	23550	-43.35	20240112	13150	1.44	20241209	23550	-43.35	20240112	13150	1.44	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20241210	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13340	0	3	0.00	226780	17	1.43	13340	13340	13340	17340	9340	13340	13340.00	0.00	0	0	14466	13902	13526	12962	12586	13715	12775	61	4000	5000	9600	10	1	1214878	162	146.59	0.32	12	0.00	91.00	42198.00	23550	20240112	-43.35	13150	20241209	1.44	23550	-43.35	20240112	13150	1.44	20241209	23550	-43.35	20240112	13150	1.44	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20241209	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13340	-750	5	-5.32	15990950	1191	174.38	14090	14090	13150	18310	9870	14090	13426.49	0.00	0	-20	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	162	146.59	0.32	12	0.10	91.00	42198.00	23550	20240112	-43.35	13150	20241209	1.44	23550	-43.35	20240112	13150	1.44	20241209	23550	-43.35	20240112	13150	1.44	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20241209	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13340	-750	5	-5.32	14243420	1059	155.05	14090	14090	13150	18310	9870	14090	13449.88	0.00	0	14	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	162	146.59	0.32	12	0.09	91.00	42198.00	23550	20240112	-43.35	13150	20241209	1.44	23550	-43.35	20240112	13150	1.44	20241209	23550	-43.35	20240112	13150	1.44	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20241209	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13310	-780	5	-5.54	7334510	540	79.06	14090	14090	13300	18310	9870	14090	13582.43	0.00	0	-11	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	162	146.26	0.32	12	0.04	91.00	42198.00	23550	20240112	-43.48	13300	20241209	0.08	23550	-43.48	20240112	13300	0.08	20241209	23550	-43.48	20240112	13300	0.08	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20241209	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13490	-600	5	-4.26	6185270	454	66.47	14090	14090	13300	18310	9870	14090	13623.94	0.00	0	-11	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	164	148.24	0.32	12	0.04	91.00	42198.00	23550	20240112	-42.72	13300	20241209	1.43	23550	-42.72	20240112	13300	1.43	20241209	23550	-42.72	20240112	13300	1.43	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20241209	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13490	-600	5	-4.26	6117820	449	65.74	14090	14090	13300	18310	9870	14090	13625.43	0.00	0	-11	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	164	148.24	0.32	12	0.04	91.00	42198.00	23550	20240112	-42.72	13300	20241209	1.43	23550	-42.72	20240112	13300	1.43	20241209	23550	-42.72	20240112	13300	1.43	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20241209	110125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13510	-580	5	-4.12	3472900	252	36.90	14090	14090	13300	18310	9870	14090	13781.35	0.00	0	-9	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	164	148.46	0.32	12	0.02	91.00	42198.00	23550	20240112	-42.63	13300	20241209	1.58	23550	-42.63	20240112	13300	1.58	20241209	23550	-42.63	20240112	13300	1.58	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20241209	100124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13650	-440	5	-3.12	2468980	178	26.06	14090	14090	13300	18310	9870	14090	13870.67	0.00	0	-7	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	166	150.00	0.32	12	0.01	91.00	42198.00	23550	20240112	-42.04	13300	20241209	2.63	23550	-42.04	20240112	13300	2.63	20241209	23550	-42.04	20240112	13300	2.63	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20241209	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14090	0	3	0.00	1606260	114	16.69	14090	14090	14090	18310	9870	14090	14090.00	0.00	0	0	14350	14220	14050	13920	13750	14285	13985	61	4220	5000	10140	10	1	1214878	171	154.84	0.33	12	0.01	91.00	42198.00	23550	20240112	-40.17	13880	20241206	1.51	23550	-40.17	20240112	13880	1.51	20241206	23550	-40.17	20240112	13880	1.51	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
130	20241206	160124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14090	-110	5	-0.77	9580580	683	30.95	14000	14180	13880	18460	9940	14200	14026.65	0.00	0	-21	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	171	154.84	0.33	12	0.06	91.00	42198.00	23550	20240112	-40.17	13880	20241206	1.51	23550	-40.17	20240112	13880	1.51	20241206	23550	-40.17	20240112	13880	1.51	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
131	20241206	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14020	-180	5	-1.27	7387670	527	23.88	14000	14180	13880	18460	9940	14200	14018.35	0.00	0	-15	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	170	154.07	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.47	13880	20241206	1.01	23550	-40.47	20240112	13880	1.01	20241206	23550	-40.47	20240112	13880	1.01	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20241206	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13960	-240	5	-1.69	6494140	463	20.98	14000	14180	13880	18460	9940	14200	14026.22	0.00	0	-7	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	170	153.41	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.72	13880	20241206	0.58	23550	-40.72	20240112	13880	0.58	20241206	23550	-40.72	20240112	13880	0.58	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20241206	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13960	-240	5	-1.69	6201600	442	20.03	14000	14180	13880	18460	9940	14200	14030.77	0.00	0	-7	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	170	153.41	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.72	13880	20241206	0.58	23550	-40.72	20240112	13880	0.58	20241206	23550	-40.72	20240112	13880	0.58	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20241206	120123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13890	-310	5	-2.18	6173680	440	19.94	14000	14180	13880	18460	9940	14200	14031.09	0.00	0	-7	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	169	152.64	0.33	12	0.04	91.00	42198.00	23550	20240112	-41.02	13880	20241206	0.07	23550	-41.02	20240112	13880	0.07	20241206	23550	-41.02	20240112	13880	0.07	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20241206	110124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13960	-240	5	-1.69	5979020	426	19.30	14000	14180	13880	18460	9940	14200	14035.26	0.00	0	-7	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	170	153.41	0.33	12	0.04	91.00	42198.00	23550	20240112	-40.72	13880	20241206	0.58	23550	-40.72	20240112	13880	0.58	20241206	23550	-40.72	20240112	13880	0.58	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20241206	100123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13910	-290	5	-2.04	5477180	390	17.67	14000	14180	13900	18460	9940	14200	14044.05	0.00	0	0	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	169	152.86	0.33	12	0.03	91.00	42198.00	23550	20240112	-40.93	13900	20241206	0.07	23550	-40.93	20240112	13900	0.07	20241206	23550	-40.93	20240112	13900	0.07	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20241206	090124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14180	-20	5	-0.14	2147920	152	6.89	14000	14180	14000	18460	9940	14200	14131.05	0.00	0	0	14706	14452	14326	14072	13946	14390	14010	61	4260	5000	10220	10	1	1214878	172	155.82	0.34	12	0.01	91.00	42198.00	23550	20240112	-39.79	14000	20241206	1.29	23550	-39.79	20240112	14000	1.29	20241206	23550	-39.79	20240112	14000	1.29	20241206	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20241205	160123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14200	-560	5	-3.79	26535070	1857	103.05	14360	14580	14200	19180	10340	14760	14292.04	0.00	0	31	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	173	156.04	0.34	12	0.15	91.00	42198.00	23550	20240112	-39.70	14200	20241205	0.00	23550	-39.70	20240112	14200	0.00	20241205	23550	-39.70	20240112	14200	0.00	20241205	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20241205	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14360	-400	5	-2.71	24118430	1687	93.62	14360	14580	14200	19180	10340	14760	14296.64	0.00	0	14	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	174	157.80	0.34	12	0.14	91.00	42198.00	23550	20240112	-39.02	14200	20241205	1.13	23550	-39.02	20240112	14200	1.13	20241205	23550	-39.02	20240112	14200	1.13	20241205	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20241205	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14370	-390	5	-2.64	22597900	1580	87.68	14360	14580	14200	19180	10340	14760	14302.47	0.00	0	15	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	175	157.91	0.34	12	0.13	91.00	42198.00	23550	20240112	-38.98	14200	20241205	1.20	23550	-38.98	20240112	14200	1.20	20241205	23550	-38.98	20240112	14200	1.20	20241205	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20241205	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14370	-390	5	-2.64	12770050	891	49.45	14360	14580	14200	19180	10340	14760	14332.27	0.00	0	15	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	175	157.91	0.34	12	0.07	91.00	42198.00	23550	20240112	-38.98	14200	20241205	1.20	23550	-38.98	20240112	14200	1.20	20241205	23550	-38.98	20240112	14200	1.20	20241205	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20241205	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14290	-470	5	-3.18	12541100	875	48.56	14360	14580	14200	19180	10340	14760	14332.69	0.00	0	14	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	174	157.03	0.34	12	0.07	91.00	42198.00	23550	20240112	-39.32	14200	20241205	0.63	23550	-39.32	20240112	14200	0.63	20241205	23550	-39.32	20240112	14200	0.63	20241205	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20241205	110123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14300	-460	5	-3.12	9638200	672	37.29	14360	14580	14200	19180	10340	14760	14342.56	0.00	0	14	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	174	157.14	0.34	12	0.06	91.00	42198.00	23550	20240112	-39.28	14200	20241205	0.70	23550	-39.28	20240112	14200	0.70	20241205	23550	-39.28	20240112	14200	0.70	20241205	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20241205	100123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14340	-420	5	-2.85	7528490	525	29.13	14360	14580	14200	19180	10340	14760	14339.98	0.00	0	14	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	174	157.58	0.34	12	0.04	91.00	42198.00	23550	20240112	-39.11	14200	20241205	0.99	23550	-39.11	20240112	14200	0.99	20241205	23550	-39.11	20240112	14200	0.99	20241205	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20241205	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14380	-380	5	-2.57	1091690	76	4.22	14360	14380	14360	19180	10340	14760	14364.34	0.00	0	6	15166	14962	14586	14382	14006	15065	14485	61	4420	5000	10620	10	1	1214878	175	158.02	0.34	12	0.01	91.00	42198.00	23550	20240112	-38.94	14210	20241204	1.20	23550	-38.94	20240112	14210	1.20	20241204	23550	-38.94	20240112	14210	1.20	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20241204	160122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14760	-30	5	-0.20	10589050	729	56.64	14210	14790	14210	19220	10360	14790	14525.45	0.00	0	-34	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	179	162.20	0.35	12	0.06	91.00	42198.00	23550	20240112	-37.32	14210	20241204	3.87	23550	-37.32	20240112	14210	3.87	20241204	23550	-37.32	20240112	14210	3.87	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
147	20241204	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14780	-10	5	-0.07	10205280	703	54.62	14210	14790	14210	19220	10360	14790	14516.76	0.00	0	-29	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	180	162.42	0.35	12	0.06	91.00	42198.00	23550	20240112	-37.24	14210	20241204	4.01	23550	-37.24	20240112	14210	4.01	20241204	23550	-37.24	20240112	14210	4.01	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
148	20241204	140123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14780	-10	5	-0.07	10205280	703	54.62	14210	14790	14210	19220	10360	14790	14516.76	0.00	0	-29	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	180	162.42	0.35	12	0.06	91.00	42198.00	23550	20240112	-37.24	14210	20241204	4.01	23550	-37.24	20240112	14210	4.01	20241204	23550	-37.24	20240112	14210	4.01	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
149	20241204	130122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14550	-240	5	-1.62	8560520	590	45.84	14210	14790	14210	19220	10360	14790	14509.36	0.00	0	-30	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	177	159.89	0.34	12	0.05	91.00	42198.00	23550	20240112	-38.22	14210	20241204	2.39	23550	-38.22	20240112	14210	2.39	20241204	23550	-38.22	20240112	14210	2.39	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
150	20241204	120122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14680	-110	5	-0.74	3218090	223	17.33	14210	14790	14210	19220	10360	14790	14430.90	0.00	0	-30	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	178	161.32	0.35	12	0.02	91.00	42198.00	23550	20240112	-37.66	14210	20241204	3.31	23550	-37.66	20240112	14210	3.31	20241204	23550	-37.66	20240112	14210	3.31	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
151	20241204	110120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14790	0	3	0.00	2926200	203	15.77	14210	14790	14210	19220	10360	14790	14414.78	0.00	0	-16	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	180	162.53	0.35	12	0.02	91.00	42198.00	23550	20240112	-37.20	14210	20241204	4.08	23550	-37.20	20240112	14210	4.08	20241204	23550	-37.20	20240112	14210	4.08	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
152	20241204	100122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14790	0	3	0.00	2778300	193	15.00	14210	14790	14210	19220	10360	14790	14395.34	0.00	0	-16	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	180	162.53	0.35	12	0.02	91.00	42198.00	23550	20240112	-37.20	14210	20241204	4.08	23550	-37.20	20240112	14210	4.08	20241204	23550	-37.20	20240112	14210	4.08	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
153	20241204	090123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14210	-580	5	-3.92	1776250	125	9.71	14210	14210	14210	19220	10360	14790	14210.00	0.00	0	-4	14916	14852	14726	14662	14536	14885	14695	61	4430	5000	10640	10	1	1214878	173	156.15	0.34	12	0.01	91.00	42198.00	23550	20240112	-39.66	14210	20241204	0.00	23550	-39.66	20240112	14210	0.00	20241204	23550	-39.66	20240112	14210	0.00	20241204	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
154	20241203	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14790	80	2	0.54	18843930	1287	111.72	14710	14790	14600	19120	10300	14710	14641.75	0.00	0	-10	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	180	162.53	0.35	12	0.11	91.00	42198.00	23550	20240112	-37.20	14450	20241121	2.35	23550	-37.20	20240112	14450	2.35	20241121	23550	-37.20	20240112	14450	2.35	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
155	20241203	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14630	-80	5	-0.54	16557200	1132	98.26	14710	14710	14600	19120	10300	14710	14626.50	0.00	0	-9	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	178	160.77	0.35	12	0.09	91.00	42198.00	23550	20240112	-37.88	14450	20241121	1.25	23550	-37.88	20240112	14450	1.25	20241121	23550	-37.88	20240112	14450	1.25	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
156	20241203	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14600	-110	5	-0.75	16219770	1109	96.27	14710	14710	14600	19120	10300	14710	14625.58	0.00	0	-9	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	177	160.44	0.35	12	0.09	91.00	42198.00	23550	20240112	-38.00	14450	20241121	1.04	23550	-38.00	20240112	14450	1.04	20241121	23550	-38.00	20240112	14450	1.04	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
157	20241203	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14600	-110	5	-0.75	15869150	1085	94.18	14710	14710	14600	19120	10300	14710	14625.94	0.00	0	-9	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	177	160.44	0.35	12	0.09	91.00	42198.00	23550	20240112	-38.00	14450	20241121	1.04	23550	-38.00	20240112	14450	1.04	20241121	23550	-38.00	20240112	14450	1.04	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
158	20241203	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14600	-110	5	-0.75	8713940	595	51.65	14710	14710	14600	19120	10300	14710	14645.28	0.00	0	-9	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	177	160.44	0.35	12	0.05	91.00	42198.00	23550	20240112	-38.00	14450	20241121	1.04	23550	-38.00	20240112	14450	1.04	20241121	23550	-38.00	20240112	14450	1.04	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
159	20241203	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14600	-110	5	-0.75	6843610	467	40.54	14710	14710	14600	19120	10300	14710	14654.41	0.00	0	-9	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	177	160.44	0.35	12	0.04	91.00	42198.00	23550	20240112	-38.00	14450	20241121	1.04	23550	-38.00	20240112	14450	1.04	20241121	23550	-38.00	20240112	14450	1.04	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
160	20241203	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14710	0	3	0.00	2138660	146	12.67	14710	14710	14600	19120	10300	14710	14648.36	0.00	0	-5	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	179	161.65	0.35	12	0.01	91.00	42198.00	23550	20240112	-37.54	14450	20241121	1.80	23550	-37.54	20240112	14450	1.80	20241121	23550	-37.54	20240112	14450	1.80	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
161	20241203	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14710	0	3	0.00	514850	35	3.04	14710	14710	14710	19120	10300	14710	14710.00	0.00	0	-5	15003	14856	14783	14636	14563	14820	14600	61	4410	5000	10590	10	1	1214878	179	161.65	0.35	12	0.00	91.00	42198.00	23550	20240112	-37.54	14450	20241121	1.80	23550	-37.54	20240112	14450	1.80	20241121	23550	-37.54	20240112	14450	1.80	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
162	20241202	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14710	-220	5	-1.47	16972260	1152	324.51	14780	14930	14710	19400	10460	14930	14732.86	0.00	0	0	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	179	161.65	0.35	12	0.09	91.00	42198.00	23550	20240112	-37.54	14450	20241121	1.80	23550	-37.54	20240112	14450	1.80	20241121	23550	-37.54	20240112	14450	1.80	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
163	20241202	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14720	-210	5	-1.41	13425390	911	256.62	14780	14930	14710	19400	10460	14930	14736.98	0.00	0	3	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	179	161.76	0.35	12	0.07	91.00	42198.00	23550	20240112	-37.49	14450	20241121	1.87	23550	-37.49	20240112	14450	1.87	20241121	23550	-37.49	20240112	14450	1.87	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
164	20241202	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14720	-210	5	-1.41	12424560	843	237.46	14780	14930	14720	19400	10460	14930	14738.51	0.00	0	3	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	179	161.76	0.35	12	0.07	91.00	42198.00	23550	20240112	-37.49	14450	20241121	1.87	23550	-37.49	20240112	14450	1.87	20241121	23550	-37.49	20240112	14450	1.87	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
165	20241202	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14740	-190	5	-1.27	12027120	816	229.86	14780	14930	14720	19400	10460	14930	14739.12	0.00	0	3	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	179	161.98	0.35	12	0.07	91.00	42198.00	23550	20240112	-37.41	14450	20241121	2.01	23550	-37.41	20240112	14450	2.01	20241121	23550	-37.41	20240112	14450	2.01	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
166	20241202	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14730	-200	5	-1.34	12012380	815	229.58	14780	14930	14720	19400	10460	14930	14739.12	0.00	0	3	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	179	161.87	0.35	12	0.07	91.00	42198.00	23550	20240112	-37.45	14450	20241121	1.94	23550	-37.45	20240112	14450	1.94	20241121	23550	-37.45	20240112	14450	1.94	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
167	20241202	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14770	-160	5	-1.07	9211820	625	176.06	14780	14930	14720	19400	10460	14930	14738.91	0.00	0	3	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	179	162.31	0.35	12	0.05	91.00	42198.00	23550	20240112	-37.28	14450	20241121	2.21	23550	-37.28	20240112	14450	2.21	20241121	23550	-37.28	20240112	14450	2.21	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
168	20241202	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14770	-160	5	-1.07	9034620	613	172.68	14780	14930	14720	19400	10460	14930	14738.37	0.00	0	3	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	179	162.31	0.35	12	0.05	91.00	42198.00	23550	20240112	-37.28	14450	20241121	2.21	23550	-37.28	20240112	14450	2.21	20241121	23550	-37.28	20240112	14450	2.21	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
169	20241202	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14930	0	3	0.00	1302290	88	24.79	14780	14930	14780	19400	10460	14930	14798.75	0.00	0	3	15096	15012	14956	14872	14816	14985	14845	61	4470	5000	10740	10	1	1214878	181	164.07	0.35	12	0.01	91.00	42198.00	23550	20240112	-36.60	14450	20241121	3.32	23550	-36.60	20240112	14450	3.32	20241121	23550	-36.60	20240112	14450	3.32	20241121	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N