KissMeData/001770/price/prices-20240901.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	20240930	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17460	-490	5	-2.73	53163680	3006	179.78	17950	17950	17110	23300	12570	17950	17685.85	0.00	0	382	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	212	191.87	0.41	12	0.25	91.00	42198.00	23950	20231010	-27.10	15220	20240806	14.72	23550	-25.86	20240112	15220	14.72	20240806	23950	-27.10	20231010	15220	14.72	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20240930	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17320	-630	5	-3.51	51557500	2914	174.28	17950	17950	17110	23300	12570	17950	17693.03	0.00	0	417	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	210	190.33	0.41	12	0.24	91.00	42198.00	23950	20231010	-27.68	15220	20240806	13.80	23550	-26.45	20240112	15220	13.80	20240806	23950	-27.68	20231010	15220	13.80	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20240930	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17350	-600	5	-3.34	50842450	2873	171.83	17950	17950	17110	23300	12570	17950	17696.64	0.00	0	427	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	211	190.66	0.41	12	0.24	91.00	42198.00	23950	20231010	-27.56	15220	20240806	13.99	23550	-26.33	20240112	15220	13.99	20240806	23950	-27.56	20231010	15220	13.99	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20240930	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17220	-730	5	-4.07	50337460	2844	170.10	17950	17950	17110	23300	12570	17950	17699.53	0.00	0	434	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	209	189.23	0.41	12	0.23	91.00	42198.00	23950	20231010	-28.10	15220	20240806	13.14	23550	-26.88	20240112	15220	13.14	20240806	23950	-28.10	20231010	15220	13.14	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20240930	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	-780	5	-4.35	47824610	2699	161.42	17950	17950	17110	23300	12570	17950	17719.38	0.00	0	449	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	209	188.68	0.41	12	0.22	91.00	42198.00	23950	20231010	-28.31	15220	20240806	12.81	23550	-27.09	20240112	15220	12.81	20240806	23950	-28.31	20231010	15220	12.81	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20240930	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	-820	5	-4.57	47276370	2667	159.51	17950	17950	17110	23300	12570	17950	17726.42	0.00	0	450	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	208	188.24	0.41	12	0.22	91.00	42198.00	23950	20231010	-28.48	15220	20240806	12.55	23550	-27.26	20240112	15220	12.55	20240806	23950	-28.48	20231010	15220	12.55	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20240930	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17410	-540	5	-3.01	38999440	2186	130.74	17950	17950	17410	23300	12570	17950	17840.55	0.00	0	353	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	212	191.32	0.41	12	0.18	91.00	42198.00	23950	20231010	-27.31	15220	20240806	14.39	23550	-26.07	20240112	15220	14.39	20240806	23950	-27.31	20231010	15220	14.39	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20240930	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17950	0	3	0.00	17824350	993	59.39	17950	17950	17950	23300	12570	17950	17950.00	0.00	0	-18	18596	18272	18066	17742	17536	18170	17640	61	5350	5000	12560	10	1	1214878	218	197.25	0.43	12	0.08	91.00	42198.00	23950	20231010	-25.05	15220	20240806	17.94	23550	-23.78	20240112	15220	17.94	20240806	23950	-25.05	20231010	15220	17.94	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20240927	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17950	-90	5	-0.50	30162680	1672	101.15	18040	18390	17860	23450	12630	18040	18039.88	0.00	0	8	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	218	197.25	0.43	12	0.14	91.00	42198.00	23950	20231010	-25.05	15220	20240806	17.94	23550	-23.78	20240112	15220	17.94	20240806	23950	-25.05	20231010	15220	17.94	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
11	20240927	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18060	20	2	0.11	17702970	984	59.53	18040	18240	17860	23450	12630	18040	17990.82	0.00	0	21	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	219	198.46	0.43	12	0.08	91.00	42198.00	23950	20231010	-24.59	15220	20240806	18.66	23550	-23.31	20240112	15220	18.66	20240806	23950	-24.59	20231010	15220	18.66	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
12	20240927	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17870	-170	5	-0.94	16602350	923	55.84	18040	18240	17860	23450	12630	18040	17987.38	0.00	0	22	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	217	196.37	0.42	12	0.08	91.00	42198.00	23950	20231010	-25.39	15220	20240806	17.41	23550	-24.12	20240112	15220	17.41	20240806	23950	-25.39	20231010	15220	17.41	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
13	20240927	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18070	30	2	0.17	7289610	404	24.44	18040	18240	17980	23450	12630	18040	18043.59	0.00	0	4	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	220	198.57	0.43	12	0.03	91.00	42198.00	23950	20231010	-24.55	15220	20240806	18.73	23550	-23.27	20240112	15220	18.73	20240806	23950	-24.55	20231010	15220	18.73	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
14	20240927	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18060	20	2	0.11	6549540	363	21.96	18040	18240	17980	23450	12630	18040	18042.81	0.00	0	-5	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	219	198.46	0.43	12	0.03	91.00	42198.00	23950	20231010	-24.59	15220	20240806	18.66	23550	-23.31	20240112	15220	18.66	20240806	23950	-24.59	20231010	15220	18.66	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
15	20240927	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18090	50	2	0.28	5426660	301	18.21	18040	18130	17980	23450	12630	18040	18028.77	0.00	0	-3	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	220	198.79	0.43	12	0.02	91.00	42198.00	23950	20231010	-24.47	15220	20240806	18.86	23550	-23.18	20240112	15220	18.86	20240806	23950	-24.47	20231010	15220	18.86	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
16	20240927	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18020	-20	5	-0.11	5101440	283	17.12	18040	18040	17980	23450	12630	18040	18026.29	0.00	0	0	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	219	198.02	0.43	12	0.02	91.00	42198.00	23950	20231010	-24.76	15220	20240806	18.40	23550	-23.48	20240112	15220	18.40	20240806	23950	-24.76	20231010	15220	18.40	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
17	20240927	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	0	3	0.00	1605560	89	5.38	18040	18040	18040	23450	12630	18040	18040.00	0.00	0	0	18466	18252	18136	17922	17806	18195	17865	61	5410	5000	12620	10	1	1214878	219	198.24	0.43	12	0.01	91.00	42198.00	23950	20231010	-24.68	15220	20240806	18.53	23550	-23.40	20240112	15220	18.53	20240806	23950	-24.68	20231010	15220	18.53	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
18	20240926	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	-330	5	-1.80	30037620	1653	46.96	18350	18350	18020	23850	12860	18370	18171.58	0.00	0	-74	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	219	198.24	0.43	12	0.14	91.00	42198.00	23950	20231010	-24.68	15220	20240806	18.53	23550	-23.40	20240112	15220	18.53	20240806	23950	-24.68	20231010	15220	18.53	20240806	0.07	N	001770	5000	60 억		0	N	N	1	N	00	N
19	20240926	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18170	-200	5	-1.09	26389970	1451	41.22	18350	18350	18020	23850	12860	18370	18187.44	0.00	0	-64	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	221	199.67	0.43	12	0.12	91.00	42198.00	23950	20231010	-24.13	15220	20240806	19.38	23550	-22.85	20240112	15220	19.38	20240806	23950	-24.13	20231010	15220	19.38	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20240926	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	-170	5	-0.93	7178700	393	11.16	18350	18350	18190	23850	12860	18370	18266.41	0.00	0	-40	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	221	200.00	0.43	12	0.03	91.00	42198.00	23950	20231010	-24.01	15220	20240806	19.58	23550	-22.72	20240112	15220	19.58	20240806	23950	-24.01	20231010	15220	19.58	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20240926	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	-80	5	-0.44	6723220	368	10.45	18350	18350	18190	23850	12860	18370	18269.62	0.00	0	-40	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	222	200.99	0.43	12	0.03	91.00	42198.00	23950	20231010	-23.63	15220	20240806	20.17	23550	-22.34	20240112	15220	20.17	20240806	23950	-23.63	20231010	15220	20.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20240926	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	-70	5	-0.38	6320840	346	9.83	18350	18350	18190	23850	12860	18370	18268.32	0.00	0	-40	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	222	201.10	0.43	12	0.03	91.00	42198.00	23950	20231010	-23.59	15220	20240806	20.24	23550	-22.29	20240112	15220	20.24	20240806	23950	-23.59	20231010	15220	20.24	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20240926	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	-80	5	-0.44	6083060	333	9.46	18350	18350	18190	23850	12860	18370	18267.45	0.00	0	-29	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	222	200.99	0.43	12	0.03	91.00	42198.00	23950	20231010	-23.63	15220	20240806	20.17	23550	-22.34	20240112	15220	20.17	20240806	23950	-23.63	20231010	15220	20.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20240926	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	-80	5	-0.44	3512440	192	5.45	18350	18350	18190	23850	12860	18370	18293.96	0.00	0	-5	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	222	200.99	0.43	12	0.02	91.00	42198.00	23950	20231010	-23.63	15220	20240806	20.17	23550	-22.34	20240112	15220	20.17	20240806	23950	-23.63	20231010	15220	20.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20240926	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18350	-20	5	-0.11	2183650	119	3.38	18350	18350	18350	23850	12860	18370	18350.00	0.00	0	-4	18776	18572	18356	18152	17936	18675	18255	61	5480	5000	12850	10	1	1214878	223	201.65	0.43	12	0.01	91.00	42198.00	23950	20231010	-23.38	15220	20240806	20.57	23550	-22.08	20240112	15220	20.57	20240806	23950	-23.38	20231010	15220	20.57	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20240925	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18370	80	2	0.44	64693520	3520	96.57	18280	18560	18140	23750	12810	18290	18378.84	0.00	0	2	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	223	201.87	0.44	12	0.29	91.00	42198.00	23950	20231010	-23.30	15220	20240806	20.70	23550	-22.00	20240112	15220	20.70	20240806	23950	-23.30	20231010	15220	20.70	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20240925	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18320	30	2	0.16	61798570	3362	92.24	18280	18560	18140	23750	12810	18290	18381.49	0.00	0	22	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	223	201.32	0.43	12	0.28	91.00	42198.00	23950	20231010	-23.51	15220	20240806	20.37	23550	-22.21	20240112	15220	20.37	20240806	23950	-23.51	20231010	15220	20.37	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20240925	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18470	180	2	0.98	53875440	2931	80.41	18280	18560	18140	23750	12810	18290	18381.25	0.00	0	23	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	224	202.97	0.44	12	0.24	91.00	42198.00	23950	20231010	-22.88	15220	20240806	21.35	23550	-21.57	20240112	15220	21.35	20240806	23950	-22.88	20231010	15220	21.35	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20240925	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18370	80	2	0.44	46289680	2520	69.14	18280	18560	18140	23750	12810	18290	18368.92	0.00	0	23	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	223	201.87	0.44	12	0.21	91.00	42198.00	23950	20231010	-23.30	15220	20240806	20.70	23550	-22.00	20240112	15220	20.70	20240806	23950	-23.30	20231010	15220	20.70	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20240925	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18350	60	2	0.33	45408390	2472	67.82	18280	18560	18140	23750	12810	18290	18369.09	0.00	0	24	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	223	201.65	0.43	12	0.20	91.00	42198.00	23950	20231010	-23.38	15220	20240806	20.57	23550	-22.08	20240112	15220	20.57	20240806	23950	-23.38	20231010	15220	20.57	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20240925	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18520	230	2	1.26	44307560	2412	66.17	18280	18560	18140	23750	12810	18290	18369.64	0.00	0	25	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	225	203.52	0.44	12	0.20	91.00	42198.00	23950	20231010	-22.67	15220	20240806	21.68	23550	-21.36	20240112	15220	21.68	20240806	23950	-22.67	20231010	15220	21.68	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20240925	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18420	130	2	0.71	28141770	1537	42.17	18280	18490	18140	23750	12810	18290	18309.54	0.00	0	4	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	224	202.42	0.44	12	0.13	91.00	42198.00	23950	20231010	-23.09	15220	20240806	21.02	23550	-21.78	20240112	15220	21.02	20240806	23950	-23.09	20231010	15220	21.02	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20240925	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18300	10	2	0.05	3602230	197	5.40	18280	18300	18280	23750	12810	18290	18285.43	0.00	0	-8	18636	18462	18126	17952	17616	18550	18040	61	5460	5000	12800	10	1	1214878	222	201.10	0.43	12	0.02	91.00	42198.00	23950	20231010	-23.59	15220	20240806	20.24	23550	-22.29	20240112	15220	20.24	20240806	23950	-23.59	20231010	15220	20.24	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20240924	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	500	2	2.81	61258600	3378	67.59	17790	18300	17790	23100	12460	17790	18134.53	0.00	0	-12	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	222	200.99	0.43	12	0.28	91.00	42198.00	23950	20231010	-23.63	15220	20240806	20.17	23550	-22.34	20240112	15220	20.17	20240806	23950	-23.63	20231010	15220	20.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20240924	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	500	2	2.81	58403820	3221	64.45	17790	18300	17790	23100	12460	17790	18132.20	0.00	0	-13	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	222	200.99	0.43	12	0.27	91.00	42198.00	23950	20231010	-23.63	15220	20240806	20.17	23550	-22.34	20240112	15220	20.17	20240806	23950	-23.63	20231010	15220	20.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20240924	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	410	2	2.30	37216140	2060	41.22	17790	18250	17790	23100	12460	17790	18066.09	0.00	0	-11	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	221	200.00	0.43	12	0.17	91.00	42198.00	23950	20231010	-24.01	15220	20240806	19.58	23550	-22.72	20240112	15220	19.58	20240806	23950	-24.01	20231010	15220	19.58	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20240924	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	420	2	2.36	33229540	1841	36.83	17790	18250	17790	23100	12460	17790	18049.72	0.00	0	-10	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	221	200.11	0.43	12	0.15	91.00	42198.00	23950	20231010	-23.97	15220	20240806	19.65	23550	-22.68	20240112	15220	19.65	20240806	23950	-23.97	20231010	15220	19.65	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20240924	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18020	230	2	1.29	16189850	904	18.09	17790	18150	17790	23100	12460	17790	17909.13	0.00	0	-3	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	219	198.02	0.43	12	0.07	91.00	42198.00	23950	20231010	-24.76	15220	20240806	18.40	23550	-23.48	20240112	15220	18.40	20240806	23950	-24.76	20231010	15220	18.40	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20240924	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18080	290	2	1.63	12832320	718	14.37	17790	18100	17790	23100	12460	17790	17872.31	0.00	0	-5	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	220	198.68	0.43	12	0.06	91.00	42198.00	23950	20231010	-24.51	15220	20240806	18.79	23550	-23.23	20240112	15220	18.79	20240806	23950	-24.51	20231010	15220	18.79	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20240924	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	20	2	0.11	7562830	425	8.50	17790	17840	17790	23100	12460	17790	17794.89	0.00	0	-7	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	216	195.71	0.42	12	0.03	91.00	42198.00	23950	20231010	-25.64	15220	20240806	17.02	23550	-24.37	20240112	15220	17.02	20240806	23950	-25.64	20231010	15220	17.02	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20240924	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17790	0	3	0.00	1565520	88	1.76	17790	17790	17790	23100	12460	17790	17790.00	0.00	0	-9	18116	17952	17636	17472	17156	18035	17555	61	5310	5000	12450	10	1	1214878	216	195.49	0.42	12	0.01	91.00	42198.00	23950	20231010	-25.72	15220	20240806	16.89	23550	-24.46	20240112	15220	16.89	20240806	23950	-25.72	20231010	15220	16.89	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20240923	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17790	310	2	1.77	83640180	4779	98.92	17480	17800	17320	22700	12240	17480	17501.55	0.00	0	87	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	216	195.49	0.42	12	0.39	91.00	42198.00	23950	20231010	-25.72	15220	20240806	16.89	23550	-24.46	20240112	15220	16.89	20240806	23950	-25.72	20231010	15220	16.89	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20240923	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17690	210	2	1.20	75930140	4345	89.94	17480	17690	17320	22700	12240	17480	17475.29	0.00	0	79	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	215	194.40	0.42	12	0.36	91.00	42198.00	23950	20231010	-26.14	15220	20240806	16.23	23550	-24.88	20240112	15220	16.23	20240806	23950	-26.14	20231010	15220	16.23	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20240923	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17430	-50	5	-0.29	54842360	3147	65.14	17480	17480	17320	22700	12240	17480	17426.87	0.00	0	74	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	212	191.54	0.41	12	0.26	91.00	42198.00	23950	20231010	-27.22	15220	20240806	14.52	23550	-25.99	20240112	15220	14.52	20240806	23950	-27.22	20231010	15220	14.52	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20240923	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17480	0	3	0.00	48325540	2773	57.40	17480	17480	17320	22700	12240	17480	17427.17	0.00	0	68	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	212	192.09	0.41	12	0.23	91.00	42198.00	23950	20231010	-27.01	15220	20240806	14.85	23550	-25.77	20240112	15220	14.85	20240806	23950	-27.01	20231010	15220	14.85	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20240923	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17330	-150	5	-0.86	39551430	2269	46.97	17480	17480	17320	22700	12240	17480	17431.22	0.00	0	89	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	211	190.44	0.41	12	0.19	91.00	42198.00	23950	20231010	-27.64	15220	20240806	13.86	23550	-26.41	20240112	15220	13.86	20240806	23950	-27.64	20231010	15220	13.86	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20240923	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17330	-150	5	-0.86	35358470	2027	41.96	17480	17480	17320	22700	12240	17480	17443.74	0.00	0	89	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	211	190.44	0.41	12	0.17	91.00	42198.00	23950	20231010	-27.64	15220	20240806	13.86	23550	-26.41	20240112	15220	13.86	20240806	23950	-27.64	20231010	15220	13.86	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20240923	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17340	-140	5	-0.80	32063740	1837	38.03	17480	17480	17320	22700	12240	17480	17454.40	0.00	0	67	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	211	190.55	0.41	12	0.15	91.00	42198.00	23950	20231010	-27.60	15220	20240806	13.93	23550	-26.37	20240112	15220	13.93	20240806	23950	-27.60	20231010	15220	13.93	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20240923	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17400	-80	5	-0.46	27359630	1566	32.42	17480	17480	17320	22700	12240	17480	17471.03	0.00	0	60	18160	17820	17140	16800	16120	17990	16970	61	5220	5000	12230	10	1	1214878	211	191.21	0.41	12	0.13	91.00	42198.00	23950	20231010	-27.35	15220	20240806	14.32	23550	-26.11	20240112	15220	14.32	20240806	23950	-27.35	20231010	15220	14.32	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20240913	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16260	160	2	0.99	14189540	879	220.30	16100	16380	16030	20900	11270	16100	16142.82	0.00	0	14	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	198	178.68	0.39	12	0.07	91.00	42198.00	23950	20231010	-32.11	15220	20240806	6.83	23550	-30.96	20240112	15220	6.83	20240806	23950	-32.11	20231010	15220	6.83	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20240913	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16280	180	2	1.12	13832120	857	214.79	16100	16380	16030	20900	11270	16100	16140.16	0.00	0	31	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	198	178.90	0.39	12	0.07	91.00	42198.00	23950	20231010	-32.03	15220	20240806	6.96	23550	-30.87	20240112	15220	6.96	20240806	23950	-32.03	20231010	15220	6.96	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20240913	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16300	200	2	1.24	11311990	700	175.44	16100	16380	16040	20900	11270	16100	16159.99	0.00	0	31	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	198	179.12	0.39	12	0.06	91.00	42198.00	23950	20231010	-31.94	15220	20240806	7.10	23550	-30.79	20240112	15220	7.10	20240806	23950	-31.94	20231010	15220	7.10	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20240913	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16150	50	2	0.31	10824890	670	167.92	16100	16380	16040	20900	11270	16100	16156.55	0.00	0	40	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	196	177.47	0.38	12	0.06	91.00	42198.00	23950	20231010	-32.57	15220	20240806	6.11	23550	-31.42	20240112	15220	6.11	20240806	23950	-32.57	20231010	15220	6.11	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20240913	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16160	60	2	0.37	10744140	665	166.67	16100	16380	16040	20900	11270	16100	16156.60	0.00	0	45	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	196	177.58	0.38	12	0.05	91.00	42198.00	23950	20231010	-32.53	15220	20240806	6.18	23550	-31.38	20240112	15220	6.18	20240806	23950	-32.53	20231010	15220	6.18	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20240913	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16270	170	2	1.06	8655620	535	134.09	16100	16380	16040	20900	11270	16100	16178.73	0.00	0	31	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	198	178.79	0.39	12	0.04	91.00	42198.00	23950	20231010	-32.07	15220	20240806	6.90	23550	-30.91	20240112	15220	6.90	20240806	23950	-32.07	20231010	15220	6.90	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20240913	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16250	150	2	0.93	3024600	186	46.62	16100	16380	16100	20900	11270	16100	16261.29	0.00	0	-2	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	197	178.57	0.39	12	0.02	91.00	42198.00	23950	20231010	-32.15	15220	20240806	6.77	23550	-31.00	20240112	15220	6.77	20240806	23950	-32.15	20231010	15220	6.77	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20240913	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	0	3	0.00	531300	33	8.27	16100	16100	16100	20900	11270	16100	16100.00	0.00	0	-2	16406	16252	16096	15942	15786	16175	15865	61	4800	5000	11270	10	1	1214878	196	176.92	0.38	12	0.00	91.00	42198.00	23950	20231010	-32.78	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	23950	-32.78	20231010	15220	5.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20240912	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	160	2	1.00	6390720	399	24.80	16250	16250	15940	20700	11160	15940	16016.84	0.00	0	73	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	196	176.92	0.38	12	0.03	91.00	42198.00	23950	20231010	-32.78	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	23950	-32.78	20231010	15220	5.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20240912	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	0	3	0.00	5281280	330	20.51	16250	16250	15940	20700	11160	15940	16003.88	0.00	0	78	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	194	175.16	0.38	12	0.03	91.00	42198.00	23950	20231010	-33.44	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	23950	-33.44	20231010	15220	4.73	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20240912	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	160	2	1.00	5089840	318	19.76	16250	16250	15940	20700	11160	15940	16005.79	0.00	0	73	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	196	176.92	0.38	12	0.03	91.00	42198.00	23950	20231010	-32.78	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	23950	-32.78	20231010	15220	5.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20240912	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	160	2	1.00	5089840	318	19.76	16250	16250	15940	20700	11160	15940	16005.79	0.00	0	73	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	196	176.92	0.38	12	0.03	91.00	42198.00	23950	20231010	-32.78	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	23950	-32.78	20231010	15220	5.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20240912	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16110	170	2	1.07	4833730	302	18.77	16250	16250	15940	20700	11160	15940	16005.73	0.00	0	73	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	196	177.03	0.38	12	0.02	91.00	42198.00	23950	20231010	-32.73	15220	20240806	5.85	23550	-31.59	20240112	15220	5.85	20240806	23950	-32.73	20231010	15220	5.85	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20240912	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16120	180	2	1.13	4609330	288	17.90	16250	16250	15940	20700	11160	15940	16004.62	0.00	0	73	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	196	177.14	0.38	12	0.02	91.00	42198.00	23950	20231010	-32.69	15220	20240806	5.91	23550	-31.55	20240112	15220	5.91	20240806	23950	-32.69	20231010	15220	5.91	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20240912	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16180	240	2	1.51	4303350	269	16.72	16250	16250	15940	20700	11160	15940	15997.58	0.00	0	73	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	197	177.80	0.38	12	0.02	91.00	42198.00	23950	20231010	-32.44	15220	20240806	6.31	23550	-31.30	20240112	15220	6.31	20240806	23950	-32.44	20231010	15220	6.31	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20240912	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15990	50	2	0.31	2038350	127	7.89	16250	16250	15940	20700	11160	15940	16050.00	0.00	0	23	16633	16286	15833	15486	15033	16460	15660	61	4760	5000	11150	10	1	1214878	194	175.71	0.38	12	0.01	91.00	42198.00	23950	20231010	-33.24	15220	20240806	5.06	23550	-32.10	20240112	15220	5.06	20240806	23950	-33.24	20231010	15220	5.06	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20240911	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	560	2	3.64	25264550	1598	771.98	15380	16180	15380	19990	10770	15380	15810.11	0.00	0	-46	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	194	175.16	0.38	12	0.13	91.00	42198.00	23950	20231010	-33.44	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	23950	-33.44	20231010	15220	4.73	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20240911	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15800	420	2	2.73	22302270	1411	681.64	15380	16180	15380	19990	10770	15380	15806.00	0.00	0	-42	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	192	173.63	0.37	12	0.12	91.00	42198.00	23950	20231010	-34.03	15220	20240806	3.81	23550	-32.91	20240112	15220	3.81	20240806	23950	-34.03	20231010	15220	3.81	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20240911	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15910	530	2	3.45	17570060	1110	536.23	15380	16180	15380	19990	10770	15380	15828.88	0.00	0	-45	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	193	174.84	0.38	12	0.09	91.00	42198.00	23950	20231010	-33.57	15220	20240806	4.53	23550	-32.44	20240112	15220	4.53	20240806	23950	-33.57	20231010	15220	4.53	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20240911	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	720	2	4.68	7530670	486	234.78	15380	16180	15380	19990	10770	15380	15495.21	0.00	0	-22	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	196	176.92	0.38	12	0.04	91.00	42198.00	23950	20231010	-32.78	15220	20240806	5.78	23550	-31.63	20240112	15220	5.78	20240806	23950	-32.78	20231010	15220	5.78	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20240911	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15420	40	2	0.26	6015750	391	188.89	15380	15420	15380	19990	10770	15380	15385.55	0.00	0	-19	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	187	169.45	0.37	12	0.03	91.00	42198.00	23950	20231010	-35.62	15220	20240806	1.31	23550	-34.52	20240112	15220	1.31	20240806	23950	-35.62	20231010	15220	1.31	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20240911	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15420	40	2	0.26	5645690	367	177.29	15380	15420	15380	19990	10770	15380	15383.35	0.00	0	-19	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	187	169.45	0.37	12	0.03	91.00	42198.00	23950	20231010	-35.62	15220	20240806	1.31	23550	-34.52	20240112	15220	1.31	20240806	23950	-35.62	20231010	15220	1.31	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20240911	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15420	40	2	0.26	5275610	343	165.70	15380	15420	15380	19990	10770	15380	15380.79	0.00	0	-19	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	187	169.45	0.37	12	0.03	91.00	42198.00	23950	20231010	-35.62	15220	20240806	1.31	23550	-34.52	20240112	15220	1.31	20240806	23950	-35.62	20231010	15220	1.31	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20240911	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15380	0	3	0.00	2030160	132	63.77	15380	15380	15380	19990	10770	15380	15380.00	0.00	0	-19	15613	15496	15403	15286	15193	15450	15240	61	4610	5000	10760	10	1	1214878	187	169.01	0.36	12	0.01	91.00	42198.00	23950	20231010	-35.78	15220	20240806	1.05	23550	-34.69	20240112	15220	1.05	20240806	23950	-35.78	20231010	15220	1.05	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20240910	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15380	-140	5	-0.90	3183160	207	13.98	15460	15520	15310	20150	10870	15520	15377.58	0.00	0	5	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	187	169.01	0.36	12	0.02	91.00	42198.00	23950	20231010	-35.78	15220	20240806	1.05	23550	-34.69	20240112	15220	1.05	20240806	23950	-35.78	20231010	15220	1.05	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
75	20240910	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15380	-140	5	-0.90	2875560	187	12.63	15460	15520	15310	20150	10870	15520	15377.33	0.00	0	4	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	187	169.01	0.36	12	0.02	91.00	42198.00	23950	20231010	-35.78	15220	20240806	1.05	23550	-34.69	20240112	15220	1.05	20240806	23950	-35.78	20231010	15220	1.05	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20240910	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15310	-210	5	-1.35	2844800	185	12.49	15460	15520	15310	20150	10870	15520	15377.30	0.00	0	3	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	186	168.24	0.36	12	0.02	91.00	42198.00	23950	20231010	-36.08	15220	20240806	0.59	23550	-34.99	20240112	15220	0.59	20240806	23950	-36.08	20231010	15220	0.59	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20240910	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15380	-140	5	-0.90	2077840	135	9.12	15460	15520	15350	20150	10870	15520	15391.41	0.00	0	3	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	187	169.01	0.36	12	0.01	91.00	42198.00	23950	20231010	-35.78	15220	20240806	1.05	23550	-34.69	20240112	15220	1.05	20240806	23950	-35.78	20231010	15220	1.05	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20240910	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15390	-130	5	-0.84	1232670	80	5.40	15460	15520	15380	20150	10870	15520	15408.38	0.00	0	7	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	187	169.12	0.36	12	0.01	91.00	42198.00	23950	20231010	-35.74	15220	20240806	1.12	23550	-34.65	20240112	15220	1.12	20240806	23950	-35.74	20231010	15220	1.12	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20240910	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15380	-140	5	-0.90	1078800	70	4.73	15460	15520	15380	20150	10870	15520	15411.43	0.00	0	7	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	187	169.01	0.36	12	0.01	91.00	42198.00	23950	20231010	-35.78	15220	20240806	1.05	23550	-34.69	20240112	15220	1.05	20240806	23950	-35.78	20231010	15220	1.05	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20240910	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15390	-130	5	-0.84	755780	49	3.31	15460	15520	15390	20150	10870	15520	15424.08	0.00	0	7	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	187	169.12	0.36	12	0.00	91.00	42198.00	23950	20231010	-35.74	15220	20240806	1.12	23550	-34.65	20240112	15220	1.12	20240806	23950	-35.74	20231010	15220	1.12	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20240910	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15460	-60	5	-0.39	46380	3	0.20	15460	15460	15460	20150	10870	15520	15460.00	0.00	0	0	15913	15716	15473	15276	15033	15595	15155	61	4630	5000	10860	10	1	1214878	188	169.89	0.37	12	0.00	91.00	42198.00	23950	20231010	-35.45	15220	20240806	1.58	23550	-34.35	20240112	15220	1.58	20240806	23950	-35.45	20231010	15220	1.58	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20240909	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15520	-40	5	-0.26	22796540	1481	112.45	15670	15670	15230	20200	10900	15560	15392.67	0.00	0	42	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	189	170.55	0.37	12	0.12	91.00	42198.00	23950	20231010	-35.20	15220	20240806	1.97	23550	-34.10	20240112	15220	1.97	20240806	23950	-35.20	20231010	15220	1.97	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
83	20240909	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15440	-120	5	-0.77	19366700	1260	95.67	15670	15670	15230	20200	10900	15560	15370.40	0.00	0	232	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	188	169.67	0.37	12	0.10	91.00	42198.00	23950	20231010	-35.53	15220	20240806	1.45	23550	-34.44	20240112	15220	1.45	20240806	23950	-35.53	20231010	15220	1.45	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20240909	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15270	-290	5	-1.86	16860790	1096	83.22	15670	15670	15270	20200	10900	15560	15383.93	0.00	0	226	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	186	167.80	0.36	12	0.09	91.00	42198.00	23950	20231010	-36.24	15220	20240806	0.33	23550	-35.16	20240112	15220	0.33	20240806	23950	-36.24	20231010	15220	0.33	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20240909	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15320	-240	5	-1.54	12221390	793	60.21	15670	15670	15320	20200	10900	15560	15411.59	0.00	0	208	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	186	168.35	0.36	12	0.07	91.00	42198.00	23950	20231010	-36.03	15220	20240806	0.66	23550	-34.95	20240112	15220	0.66	20240806	23950	-36.03	20231010	15220	0.66	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20240909	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15520	-40	5	-0.26	7951490	515	39.10	15670	15670	15350	20200	10900	15560	15439.79	0.00	0	208	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	189	170.55	0.37	12	0.04	91.00	42198.00	23950	20231010	-35.20	15220	20240806	1.97	23550	-34.10	20240112	15220	1.97	20240806	23950	-35.20	20231010	15220	1.97	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20240909	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15580	20	2	0.13	7625380	494	37.51	15670	15670	15350	20200	10900	15560	15435.99	0.00	0	208	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	189	171.21	0.37	12	0.04	91.00	42198.00	23950	20231010	-34.95	15220	20240806	2.37	23550	-33.84	20240112	15220	2.37	20240806	23950	-34.95	20231010	15220	2.37	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20240909	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15370	-190	5	-1.22	6566220	426	32.35	15670	15670	15350	20200	10900	15560	15413.66	0.00	0	207	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	187	168.90	0.36	12	0.04	91.00	42198.00	23950	20231010	-35.82	15220	20240806	0.99	23550	-34.73	20240112	15220	0.99	20240806	23950	-35.82	20231010	15220	0.99	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20240909	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15560	0	3	0.00	762550	49	3.72	15670	15670	15560	20200	10900	15560	15562.24	0.00	0	0	16006	15782	15666	15442	15326	15725	15385	61	4640	5000	10890	10	1	1214878	189	170.99	0.37	12	0.00	91.00	42198.00	23950	20231010	-35.03	15220	20240806	2.23	23550	-33.93	20240112	15220	2.23	20240806	23950	-35.03	20231010	15220	2.23	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20240906	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15560	-330	5	-2.08	20768300	1317	735.75	15890	15890	15550	20650	11130	15890	15772.30	0.00	0	-2	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	189	170.99	0.37	12	0.11	91.00	42198.00	23950	20231010	-35.03	15220	20240806	2.23	23550	-33.93	20240112	15220	2.23	20240806	23950	-35.03	20231010	15220	2.23	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20240906	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15850	-40	5	-0.25	14692220	932	520.67	15890	15890	15580	20650	11130	15890	15764.18	0.00	0	-7	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	193	174.18	0.38	12	0.08	91.00	42198.00	23950	20231010	-33.82	15220	20240806	4.14	23550	-32.70	20240112	15220	4.14	20240806	23950	-33.82	20231010	15220	4.14	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20240906	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15630	-260	5	-1.64	10597040	672	375.42	15890	15890	15630	20650	11130	15890	15769.40	0.00	0	-7	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	190	171.76	0.37	12	0.06	91.00	42198.00	23950	20231010	-34.74	15220	20240806	2.69	23550	-33.63	20240112	15220	2.69	20240806	23950	-34.74	20231010	15220	2.69	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20240906	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15720	-170	5	-1.07	9075880	575	321.23	15890	15890	15720	20650	11130	15890	15784.14	0.00	0	-7	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	191	172.75	0.37	12	0.05	91.00	42198.00	23950	20231010	-34.36	15220	20240806	3.29	23550	-33.25	20240112	15220	3.29	20240806	23950	-34.36	20231010	15220	3.29	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20240906	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15720	-170	5	-1.07	9028720	572	319.55	15890	15890	15720	20650	11130	15890	15784.48	0.00	0	-7	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	191	172.75	0.37	12	0.05	91.00	42198.00	23950	20231010	-34.36	15220	20240806	3.29	23550	-33.25	20240112	15220	3.29	20240806	23950	-34.36	20231010	15220	3.29	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20240906	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15740	-150	5	-0.94	7739600	490	273.74	15890	15890	15740	20650	11130	15890	15795.10	0.00	0	-7	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	191	172.97	0.37	12	0.04	91.00	42198.00	23950	20231010	-34.28	15220	20240806	3.42	23550	-33.16	20240112	15220	3.42	20240806	23950	-34.28	20231010	15220	3.42	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20240906	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15850	-40	5	-0.25	2383220	150	83.80	15890	15890	15850	20650	11130	15890	15888.13	0.00	0	-7	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	193	174.18	0.38	12	0.01	91.00	42198.00	23950	20231010	-33.82	15220	20240806	4.14	23550	-32.70	20240112	15220	4.14	20240806	23950	-33.82	20231010	15220	4.14	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20240906	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	0	3	0.00	222460	14	7.82	15890	15890	15890	20650	11130	15890	15890.00	0.00	0	-1	16243	16066	15813	15636	15383	16155	15725	61	4760	5000	11120	10	1	1214878	193	174.62	0.38	12	0.00	91.00	42198.00	23950	20231010	-33.65	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20240905	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	300	2	1.92	2807490	179	18.17	15560	15990	15560	20250	10920	15590	15684.83	0.00	0	-2	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	193	174.62	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
99	20240905	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	300	2	1.92	2334090	149	15.13	15560	15990	15560	20250	10920	15590	15665.54	0.00	0	-4	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	193	174.62	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
100	20240905	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	300	2	1.92	2049090	131	13.30	15560	15990	15560	20250	10920	15590	15642.31	0.00	0	-4	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	193	174.62	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
101	20240905	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	300	2	1.92	1985530	127	12.89	15560	15990	15560	20250	10920	15590	15634.44	0.00	0	-5	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	193	174.62	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
102	20240905	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	300	2	1.92	1985530	127	12.89	15560	15990	15560	20250	10920	15590	15634.44	0.00	0	-5	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	193	174.62	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
103	20240905	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15910	320	2	2.05	1906070	122	12.39	15560	15990	15560	20250	10920	15590	15623.80	0.00	0	-5	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	193	174.84	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.85	15220	20240806	4.53	23550	-32.44	20240112	15220	4.53	20240806	23950	-33.57	20231010	15220	4.53	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
104	20240905	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15930	340	2	2.18	1762750	113	11.47	15560	15990	15560	20250	10920	15590	15599.64	0.00	0	-4	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	194	175.05	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.76	15220	20240806	4.66	23550	-32.36	20240112	15220	4.66	20240806	23950	-33.49	20231010	15220	4.66	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
105	20240905	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15590	0	3	0.00	435800	28	2.84	15560	15590	15560	20250	10920	15590	15563.33	0.00	0	-3	15983	15786	15553	15356	15123	15670	15240	61	4660	5000	10910	10	1	1214878	189	171.32	0.37	12	0.00	91.00	42198.00	24050	20230830	-35.18	15220	20240806	2.43	23550	-33.80	20240112	15220	2.43	20240806	23950	-34.91	20231010	15220	2.43	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
106	20240904	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15590	-160	5	-1.02	15191460	985	102.39	15750	15750	15320	20450	11030	15750	15422.14	0.00	0	-2	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	189	171.32	0.37	12	0.08	91.00	42198.00	24050	20230830	-35.18	15220	20240806	2.43	23550	-33.80	20240112	15220	2.43	20240806	23950	-34.91	20231010	15220	2.43	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
107	20240904	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15550	-200	5	-1.27	14185530	920	95.63	15750	15750	15320	20450	11030	15750	15418.33	0.00	0	15	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	189	170.88	0.37	12	0.08	91.00	42198.00	24050	20230830	-35.34	15220	20240806	2.17	23550	-33.97	20240112	15220	2.17	20240806	23950	-35.07	20231010	15220	2.17	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
108	20240904	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15370	-380	5	-2.41	7261170	469	48.75	15750	15750	15320	20450	11030	15750	15481.09	0.00	0	-7	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	187	168.90	0.36	12	0.04	91.00	42198.00	24050	20230830	-36.09	15220	20240806	0.99	23550	-34.73	20240112	15220	0.99	20240806	23950	-35.82	20231010	15220	0.99	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
109	20240904	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15590	-160	5	-1.02	3365480	216	22.45	15750	15750	15410	20450	11030	15750	15579.35	0.00	0	-7	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	189	171.32	0.37	12	0.02	91.00	42198.00	24050	20230830	-35.18	15220	20240806	2.43	23550	-33.80	20240112	15220	2.43	20240806	23950	-34.91	20231010	15220	2.43	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
110	20240904	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15440	-310	5	-1.97	2851930	183	19.02	15750	15750	15410	20450	11030	15750	15582.49	0.00	0	-7	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	188	169.67	0.37	12	0.02	91.00	42198.00	24050	20230830	-35.80	15220	20240806	1.45	23550	-34.44	20240112	15220	1.45	20240806	23950	-35.53	20231010	15220	1.45	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
111	20240904	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15450	-300	5	-1.90	2556770	164	17.05	15750	15750	15410	20450	11030	15750	15588.09	0.00	0	-7	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	188	169.78	0.37	12	0.01	91.00	42198.00	24050	20230830	-35.76	15220	20240806	1.51	23550	-34.39	20240112	15220	1.51	20240806	23950	-35.49	20231010	15220	1.51	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
112	20240904	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15600	-150	5	-0.95	2354950	151	15.70	15750	15750	15410	20450	11030	15750	15593.62	0.00	0	-7	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	190	171.43	0.37	12	0.01	91.00	42198.00	24050	20230830	-35.14	15220	20240806	2.50	23550	-33.76	20240112	15220	2.50	20240806	23950	-34.86	20231010	15220	2.50	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
113	20240904	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15750	0	3	0.00	220500	14	1.46	15750	15750	15750	20450	11030	15750	15750.00	0.00	0	0	16130	15940	15790	15600	15450	15865	15525	61	4700	5000	11020	10	1	1214878	191	173.08	0.37	12	0.00	91.00	42198.00	24050	20230830	-34.51	15220	20240806	3.48	23550	-33.12	20240112	15220	3.48	20240806	23950	-34.24	20231010	15220	3.48	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
114	20240903	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15750	-140	5	-0.88	15283060	962	101.16	15890	15980	15640	20650	11130	15890	15886.75	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	191	173.08	0.37	12	0.08	91.00	42198.00	24050	20230830	-34.51	15220	20240806	3.48	23550	-33.12	20240112	15220	3.48	20240806	23950	-34.24	20231010	15220	3.48	20240806	0.11	N	001770	5000	60 억		0	N	N	1	N	00	N
115	20240903	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15950	60	2	0.38	15015050	945	99.37	15890	15980	15640	20650	11130	15890	15888.94	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	194	175.27	0.38	12	0.08	91.00	42198.00	24050	20230830	-33.68	15220	20240806	4.80	23550	-32.27	20240112	15220	4.80	20240806	23950	-33.40	20231010	15220	4.80	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20240903	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15950	60	2	0.38	14823650	933	98.11	15890	15980	15640	20650	11130	15890	15888.15	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	194	175.27	0.38	12	0.08	91.00	42198.00	24050	20230830	-33.68	15220	20240806	4.80	23550	-32.27	20240112	15220	4.80	20240806	23950	-33.40	20231010	15220	4.80	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20240903	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	50	2	0.31	14727950	927	97.48	15890	15980	15640	20650	11130	15890	15887.75	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	194	175.16	0.38	12	0.08	91.00	42198.00	24050	20230830	-33.72	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	23950	-33.44	20231010	15220	4.73	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20240903	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15950	60	2	0.38	12581460	792	83.28	15890	15980	15640	20650	11130	15890	15885.67	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	194	175.27	0.38	12	0.07	91.00	42198.00	24050	20230830	-33.68	15220	20240806	4.80	23550	-32.27	20240112	15220	4.80	20240806	23950	-33.40	20231010	15220	4.80	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20240903	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	50	2	0.31	12437950	783	82.33	15890	15980	15640	20650	11130	15890	15884.98	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	194	175.16	0.38	12	0.06	91.00	42198.00	24050	20230830	-33.72	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	23950	-33.44	20231010	15220	4.73	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20240903	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15960	70	2	0.44	10629030	668	70.24	15890	15980	15740	20650	11130	15890	15911.79	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	194	175.38	0.38	12	0.05	91.00	42198.00	24050	20230830	-33.64	15220	20240806	4.86	23550	-32.23	20240112	15220	4.86	20240806	23950	-33.36	20231010	15220	4.86	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20240903	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	0	3	0.00	1557220	98	10.30	15890	15890	15890	20650	11130	15890	15890.00	0.00	0	0	16143	16016	15833	15706	15523	16080	15770	61	4760	5000	11120	10	1	1214878	193	174.62	0.38	12	0.01	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20240902	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15890	20	2	0.13	15048460	951	153.88	15870	15960	15650	20600	11110	15870	15823.83	0.00	0	4	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	193	174.62	0.38	12	0.08	91.00	42198.00	24050	20230830	-33.93	15220	20240806	4.40	23550	-32.53	20240112	15220	4.40	20240806	23950	-33.65	20231010	15220	4.40	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20240902	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15940	70	2	0.44	14014700	886	143.37	15870	15960	15650	20600	11110	15870	15817.95	0.00	0	31	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	194	175.16	0.38	12	0.07	91.00	42198.00	24050	20230830	-33.72	15220	20240806	4.73	23550	-32.31	20240112	15220	4.73	20240806	23950	-33.44	20231010	15220	4.73	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20240902	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15900	30	2	0.19	12918850	817	132.20	15870	15960	15650	20600	11110	15870	15812.55	0.00	0	31	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	193	174.73	0.38	12	0.07	91.00	42198.00	24050	20230830	-33.89	15220	20240806	4.47	23550	-32.48	20240112	15220	4.47	20240806	23950	-33.61	20231010	15220	4.47	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20240902	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15670	-200	5	-1.26	10151120	642	103.88	15870	15900	15650	20600	11110	15870	15811.71	0.00	0	31	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	190	172.20	0.37	12	0.05	91.00	42198.00	24050	20230830	-34.84	15220	20240806	2.96	23550	-33.46	20240112	15220	2.96	20240806	23950	-34.57	20231010	15220	2.96	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20240902	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15670	-200	5	-1.26	9947270	629	101.78	15870	15900	15650	20600	11110	15870	15814.42	0.00	0	31	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	190	172.20	0.37	12	0.05	91.00	42198.00	24050	20230830	-34.84	15220	20240806	2.96	23550	-33.46	20240112	15220	2.96	20240806	23950	-34.57	20231010	15220	2.96	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20240902	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15820	-50	5	-0.32	9696030	613	99.19	15870	15900	15650	20600	11110	15870	15817.34	0.00	0	31	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	192	173.85	0.37	12	0.05	91.00	42198.00	24050	20230830	-34.22	15220	20240806	3.94	23550	-32.82	20240112	15220	3.94	20240806	23950	-33.95	20231010	15220	3.94	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20240902	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15650	-220	5	-1.39	8798230	556	89.97	15870	15900	15650	20600	11110	15870	15824.15	0.00	0	31	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	190	171.98	0.37	12	0.05	91.00	42198.00	24050	20230830	-34.93	15220	20240806	2.83	23550	-33.55	20240112	15220	2.83	20240806	23950	-34.66	20231010	15220	2.83	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20240902	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15870	0	3	0.00	1523520	96	15.53	15870	15870	15870	20600	11110	15870	15870.00	0.00	0	0	16490	16180	15870	15560	15250	16025	15405	61	4730	5000	11100	10	1	1214878	193	174.40	0.38	12	0.01	91.00	42198.00	24050	20230830	-34.01	15220	20240806	4.27	23550	-32.61	20240112	15220	4.27	20240806	23950	-33.74	20231010	15220	4.27	20240806	0.11	N	001770	5000	60 억		0	N	N	0	N	00	N