KissMeData/001770/price/prices-20241001.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	20241031	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	-40	5	-0.22	11499990	641	52.16	17950	18040	17680	23450	12630	18040	17940.70	0.00	0	-12	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	219	197.80	0.43	12	0.05	91.00	42198.00	23550	20240112	-23.57	15220	20240806	18.27	23550	-23.57	20240112	15220	18.27	20240806	23550	-23.57	20240112	15220	18.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20241031	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	-40	5	-0.22	10797990	602	48.98	17950	18040	17680	23450	12630	18040	17936.86	0.00	0	5	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	219	197.80	0.43	12	0.05	91.00	42198.00	23550	20240112	-23.57	15220	20240806	18.27	23550	-23.57	20240112	15220	18.27	20240806	23550	-23.57	20240112	15220	18.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20241031	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	-40	5	-0.22	9970190	556	45.24	17950	18040	17680	23450	12630	18040	17932.00	0.00	0	5	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	219	197.80	0.43	12	0.05	91.00	42198.00	23550	20240112	-23.57	15220	20240806	18.27	23550	-23.57	20240112	15220	18.27	20240806	23550	-23.57	20240112	15220	18.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20241031	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	-40	5	-0.22	9952190	555	45.16	17950	18040	17680	23450	12630	18040	17931.87	0.00	0	5	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	219	197.80	0.43	12	0.05	91.00	42198.00	23550	20240112	-23.57	15220	20240806	18.27	23550	-23.57	20240112	15220	18.27	20240806	23550	-23.57	20240112	15220	18.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20241031	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18020	-20	5	-0.11	9826170	548	44.59	17950	18040	17680	23450	12630	18040	17930.97	0.00	0	5	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	219	198.02	0.43	12	0.05	91.00	42198.00	23550	20240112	-23.48	15220	20240806	18.40	23550	-23.48	20240112	15220	18.40	20240806	23550	-23.48	20240112	15220	18.40	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20241031	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17870	-170	5	-0.94	7486780	417	33.93	17950	18040	17870	23450	12630	18040	17953.91	0.00	0	5	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	217	196.37	0.42	12	0.03	91.00	42198.00	23550	20240112	-24.12	15220	20240806	17.41	23550	-24.12	20240112	15220	17.41	20240806	23550	-24.12	20240112	15220	17.41	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20241031	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17950	-90	5	-0.50	5170010	288	23.43	17950	17960	17950	23450	12630	18040	17951.42	0.00	0	-10	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	218	197.25	0.43	12	0.02	91.00	42198.00	23550	20240112	-23.78	15220	20240806	17.94	23550	-23.78	20240112	15220	17.94	20240806	23550	-23.78	20240112	15220	17.94	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20241031	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17960	-80	5	-0.44	1705500	95	7.73	17950	17960	17950	23450	12630	18040	17952.63	0.00	0	-10	18573	18306	17953	17686	17333	18440	17820	61	5410	5000	12980	10	1	1214878	218	197.36	0.43	12	0.01	91.00	42198.00	23550	20240112	-23.74	15220	20240806	18.00	23550	-23.74	20240112	15220	18.00	20240806	23550	-23.74	20240112	15220	18.00	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20241030	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	210	2	1.18	21955180	1229	787.82	17660	18220	17600	23150	12490	17830	17857.28	0.00	0	-7	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	219	198.24	0.43	12	0.10	91.00	42198.00	23550	20240112	-23.40	15220	20240806	18.53	23550	-23.40	20240112	15220	18.53	20240806	23550	-23.40	20240112	15220	18.53	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20241030	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	210	2	1.18	15938130	895	573.72	17660	18220	17600	23150	12490	17830	17807.97	0.00	0	137	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	219	198.24	0.43	12	0.07	91.00	42198.00	23550	20240112	-23.40	15220	20240806	18.53	23550	-23.40	20240112	15220	18.53	20240806	23550	-23.40	20240112	15220	18.53	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20241030	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	-20	5	-0.11	15453200	868	556.41	17660	18220	17600	23150	12490	17830	17803.23	0.00	0	135	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	216	195.71	0.42	12	0.07	91.00	42198.00	23550	20240112	-24.37	15220	20240806	17.02	23550	-24.37	20240112	15220	17.02	20240806	23550	-24.37	20240112	15220	17.02	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20241030	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17940	110	2	0.62	5968660	337	216.03	17660	17950	17600	23150	12490	17830	17711.16	0.00	0	-1	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	218	197.14	0.43	12	0.03	91.00	42198.00	23550	20240112	-23.82	15220	20240806	17.87	23550	-23.82	20240112	15220	17.87	20240806	23550	-23.82	20240112	15220	17.87	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20241030	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17800	-30	5	-0.17	4320440	245	157.05	17660	17800	17600	23150	12490	17830	17634.45	0.00	0	8	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	216	195.60	0.42	12	0.02	91.00	42198.00	23550	20240112	-24.42	15220	20240806	16.95	23550	-24.42	20240112	15220	16.95	20240806	23550	-24.42	20240112	15220	16.95	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20241030	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17660	-170	5	-0.95	4231440	240	153.85	17660	17660	17600	23150	12490	17830	17631.00	0.00	0	8	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	215	194.07	0.42	12	0.02	91.00	42198.00	23550	20240112	-25.01	15220	20240806	16.03	23550	-25.01	20240112	15220	16.03	20240806	23550	-25.01	20240112	15220	16.03	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20241030	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17620	-210	5	-1.18	3543600	201	128.85	17660	17660	17600	23150	12490	17830	17629.85	0.00	0	8	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	214	193.63	0.42	12	0.02	91.00	42198.00	23550	20240112	-25.18	15220	20240806	15.77	23550	-25.18	20240112	15220	15.77	20240806	23550	-25.18	20240112	15220	15.77	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20241030	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17660	-170	5	-0.95	388520	22	14.10	17660	17660	17660	23150	12490	17830	17660.00	0.00	0	6	18283	18056	17733	17506	17183	18170	17620	61	5320	5000	12830	10	1	1214878	215	194.07	0.42	12	0.00	91.00	42198.00	23550	20240112	-25.01	15220	20240806	16.03	23550	-25.01	20240112	15220	16.03	20240806	23550	-25.01	20240112	15220	16.03	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20241029	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17830	500	2	2.89	2656850	151	23.85	17410	17960	17410	22500	12140	17330	17596.80	0.00	0	-21	17903	17616	17403	17116	16903	17510	17010	61	5170	5000	12470	10	1	1214878	217	195.93	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.29	15220	20240806	17.15	23550	-24.29	20240112	15220	17.15	20240806	23550	-24.29	20240112	15220	17.15	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20241029	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17830	500	2	2.89	2656850	151	23.85	17410	17960	17410	22500	12140	17330	17596.80	0.00	0	-21	17903	17616	17403	17116	16903	17510	17010	61	5170	5000	12470	10	1	1214878	217	195.93	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.29	15220	20240806	17.15	23550	-24.29	20240112	15220	17.15	20240806	23550	-24.29	20240112	15220	17.15	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20241029	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17840	510	2	2.94	2425070	138	21.80	17410	17960	17410	22500	12140	17330	17574.74	0.00	0	-21	17903	17616	17403	17116	16903	17510	17010	61	5170	5000	12470	10	1	1214878	217	196.04	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.25	15220	20240806	17.21	23550	-24.25	20240112	15220	17.21	20240806	23550	-24.25	20240112	15220	17.21	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20241029	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17740	410	2	2.37	2407230	137	21.64	17410	17960	17410	22500	12140	17330	17572.79	0.00	0	-21	17903	17616	17403	17116	16903	17510	17010	61	5170	5000	12470	10	1	1214878	216	194.95	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.67	15220	20240806	16.56	23550	-24.67	20240112	15220	16.56	20240806	23550	-24.67	20240112	15220	16.56	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20241029	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17740	410	2	2.37	2407230	137	21.64	17410	17960	17410	22500	12140	17330	17572.79	0.00	0	-21	17903	17616	17403	17116	16903	17510	17010	61	5170	5000	12470	10	1	1214878	216	194.95	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.67	15220	20240806	16.56	23550	-24.67	20240112	15220	16.56	20240806	23550	-24.67	20240112	15220	16.56	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20241029	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17680	350	2	2.02	1964930	112	17.69	17410	17960	17410	22500	12140	17330	17545.95	0.00	0	-17	17903	17616	17403	17116	16903	17510	17010	61	5170	5000	12470	10	1	1214878	215	194.29	0.42	12	0.01	91.00	42198.00	23550	20240112	-24.93	15220	20240806	16.16	23550	-24.93	20240112	15220	16.16	20240806	23550	-24.93	20240112	15220	16.16	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20241029	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17610	280	2	1.62	1788140	102	16.11	17410	17960	17410	22500	12140	17330	17532.77	0.00	0	-17	17903	17616	17403	17116	16903	17510	17010	61	5170	5000	12470	10	1	1214878	214	193.52	0.42	12	0.01	91.00	42198.00	23550	20240112	-25.22	15220	20240806	15.70	23550	-25.22	20240112	15220	15.70	20240806	23550	-25.22	20240112	15220	15.70	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20241028	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17330	-360	5	-2.04	10994660	633	24.68	17690	17690	17190	22950	12390	17690	17369.13	0.00	0	-6	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	211	190.44	0.41	12	0.05	91.00	42198.00	23550	20240112	-26.41	15220	20240806	13.86	23550	-26.41	20240112	15220	13.86	20240806	23550	-26.41	20240112	15220	13.86	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20241028	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17420	-270	5	-1.53	8127640	468	18.25	17690	17690	17190	22950	12390	17690	17366.75	0.00	0	12	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	212	191.43	0.41	12	0.04	91.00	42198.00	23550	20240112	-26.03	15220	20240806	14.45	23550	-26.03	20240112	15220	14.45	20240806	23550	-26.03	20240112	15220	14.45	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20241028	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17420	-270	5	-1.53	8040710	463	18.05	17690	17690	17190	22950	12390	17690	17366.54	0.00	0	16	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	212	191.43	0.41	12	0.04	91.00	42198.00	23550	20240112	-26.03	15220	20240806	14.45	23550	-26.03	20240112	15220	14.45	20240806	23550	-26.03	20240112	15220	14.45	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20241028	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	-480	5	-2.71	7867190	453	17.66	17690	17690	17190	22950	12390	17690	17366.87	0.00	0	20	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	209	189.12	0.41	12	0.04	91.00	42198.00	23550	20240112	-26.92	15220	20240806	13.07	23550	-26.92	20240112	15220	13.07	20240806	23550	-26.92	20240112	15220	13.07	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20241028	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17240	-450	5	-2.54	7763920	447	17.43	17690	17690	17190	22950	12390	17690	17368.95	0.00	0	20	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	209	189.45	0.41	12	0.04	91.00	42198.00	23550	20240112	-26.79	15220	20240806	13.27	23550	-26.79	20240112	15220	13.27	20240806	23550	-26.79	20240112	15220	13.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20241028	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-190	5	-1.07	7677520	442	17.23	17690	17690	17190	22950	12390	17690	17369.95	0.00	0	21	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	213	192.31	0.41	12	0.04	91.00	42198.00	23550	20240112	-25.69	15220	20240806	14.98	23550	-25.69	20240112	15220	14.98	20240806	23550	-25.69	20240112	15220	14.98	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20241028	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17190	-500	5	-2.83	6625470	381	14.85	17690	17690	17190	22950	12390	17690	17389.69	0.00	0	5	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	209	188.90	0.41	12	0.03	91.00	42198.00	23550	20240112	-27.01	15220	20240806	12.94	23550	-27.01	20240112	15220	12.94	20240806	23550	-27.01	20240112	15220	12.94	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20241028	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17690	0	3	0.00	902190	51	1.99	17690	17690	17690	22950	12390	17690	17690.00	0.00	0	-10	18910	18300	17810	17200	16710	18055	16955	61	5260	5000	12730	10	1	1214878	215	194.40	0.42	12	0.00	91.00	42198.00	23550	20240112	-24.88	15220	20240806	16.23	23550	-24.88	20240112	15220	16.23	20240806	23550	-24.88	20240112	15220	16.23	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20241025	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17690	-860	5	-4.64	45602900	2565	222.85	18370	18420	17320	24100	12990	18550	17781.40	0.00	0	69	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	215	194.40	0.42	12	0.21	91.00	42198.00	23550	20240112	-24.88	15220	20240806	16.23	23550	-24.88	20240112	15220	16.23	20240806	23550	-24.88	20240112	15220	16.23	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20241025	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17600	-950	5	-5.12	41077590	2309	200.61	18370	18420	17600	24100	12990	18550	17790.21	0.00	0	121	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	214	193.41	0.42	12	0.19	91.00	42198.00	23550	20240112	-25.27	15220	20240806	15.64	23550	-25.27	20240112	15220	15.64	20240806	23550	-25.27	20240112	15220	15.64	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20241025	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17680	-870	5	-4.69	37795390	2123	184.45	18370	18420	17670	24100	12990	18550	17802.82	0.00	0	121	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	215	194.29	0.42	12	0.17	91.00	42198.00	23550	20240112	-24.93	15220	20240806	16.16	23550	-24.93	20240112	15220	16.16	20240806	23550	-24.93	20240112	15220	16.16	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20241025	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17700	-850	5	-4.58	33443680	1877	163.08	18370	18420	17700	24100	12990	18550	17817.62	0.00	0	188	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	215	194.51	0.42	12	0.15	91.00	42198.00	23550	20240112	-24.84	15220	20240806	16.29	23550	-24.84	20240112	15220	16.29	20240806	23550	-24.84	20240112	15220	16.29	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20241025	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17770	-780	5	-4.20	30748860	1725	149.87	18370	18420	17740	24100	12990	18550	17825.43	0.00	0	188	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	216	195.27	0.42	12	0.14	91.00	42198.00	23550	20240112	-24.54	15220	20240806	16.75	23550	-24.54	20240112	15220	16.75	20240806	23550	-24.54	20240112	15220	16.75	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20241025	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17760	-790	5	-4.26	29364050	1647	143.09	18370	18420	17740	24100	12990	18550	17828.81	0.00	0	188	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	216	195.16	0.42	12	0.14	91.00	42198.00	23550	20240112	-24.59	15220	20240806	16.69	23550	-24.59	20240112	15220	16.69	20240806	23550	-24.59	20240112	15220	16.69	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20241025	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17760	-790	5	-4.26	22044410	1235	107.30	18370	18420	17750	24100	12990	18550	17849.72	0.00	0	179	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	216	195.16	0.42	12	0.10	91.00	42198.00	23550	20240112	-24.59	15220	20240806	16.69	23550	-24.59	20240112	15220	16.69	20240806	23550	-24.59	20240112	15220	16.69	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20241025	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-640	5	-3.45	986520	54	4.69	18370	18370	17910	24100	12990	18550	18268.89	0.00	0	6	18843	18696	18463	18316	18083	18580	18200	61	5550	5000	13350	10	1	1214878	218	196.81	0.42	12	0.00	91.00	42198.00	23550	20240112	-23.95	15220	20240806	17.67	23550	-23.95	20240112	15220	17.67	20240806	23550	-23.95	20240112	15220	17.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20241024	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18550	-60	5	-0.32	21227410	1151	20.27	18610	18610	18230	24150	13030	18610	18440.58	0.00	0	9	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	225	203.85	0.44	12	0.09	91.00	42198.00	23550	20240112	-21.23	15220	20240806	21.88	23550	-21.23	20240112	15220	21.88	20240806	23550	-21.23	20240112	15220	21.88	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20241024	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18560	-50	5	-0.27	19489580	1057	18.62	18610	18610	18230	24150	13030	18610	18438.58	0.00	0	9	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	225	203.96	0.44	12	0.09	91.00	42198.00	23550	20240112	-21.19	15220	20240806	21.94	23550	-21.19	20240112	15220	21.94	20240806	23550	-21.19	20240112	15220	21.94	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20241024	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	-320	5	-1.72	12595680	684	12.05	18610	18610	18230	24150	13030	18610	18414.74	0.00	0	18	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	222	200.99	0.43	12	0.06	91.00	42198.00	23550	20240112	-22.34	15220	20240806	20.17	23550	-22.34	20240112	15220	20.17	20240806	23550	-22.34	20240112	15220	20.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20241024	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	-320	5	-1.72	11077750	601	10.59	18610	18610	18230	24150	13030	18610	18432.20	0.00	0	13	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	222	200.99	0.43	12	0.05	91.00	42198.00	23550	20240112	-22.34	15220	20240806	20.17	23550	-22.34	20240112	15220	20.17	20240806	23550	-22.34	20240112	15220	20.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20241024	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18390	-220	5	-1.18	9685820	525	9.25	18610	18610	18230	24150	13030	18610	18449.18	0.00	0	1	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	223	202.09	0.44	12	0.04	91.00	42198.00	23550	20240112	-21.91	15220	20240806	20.83	23550	-21.91	20240112	15220	20.83	20240806	23550	-21.91	20240112	15220	20.83	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20241024	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18380	-230	5	-1.24	9299830	504	8.88	18610	18610	18230	24150	13030	18610	18452.04	0.00	0	1	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	223	201.98	0.44	12	0.04	91.00	42198.00	23550	20240112	-21.95	15220	20240806	20.76	23550	-21.95	20240112	15220	20.76	20240806	23550	-21.95	20240112	15220	20.76	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20241024	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18580	-30	5	-0.16	8912590	483	8.51	18610	18610	18230	24150	13030	18610	18452.57	0.00	0	1	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	226	204.18	0.44	12	0.04	91.00	42198.00	23550	20240112	-21.10	15220	20240806	22.08	23550	-21.10	20240112	15220	22.08	20240806	23550	-21.10	20240112	15220	22.08	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20241024	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18610	0	3	0.00	2586790	139	2.45	18610	18610	18610	24150	13030	18610	18610.00	0.00	0	0	19003	18806	18473	18276	17943	18905	18375	61	5540	5000	13390	10	1	1214878	226	204.51	0.44	12	0.01	91.00	42198.00	23550	20240112	-20.98	15220	20240806	22.27	23550	-20.98	20240112	15220	22.27	20240806	23550	-20.98	20240112	15220	22.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20241023	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18610	210	2	1.14	103994400	5611	75.29	18400	18670	18140	23900	12880	18400	18533.89	0.00	0	-8	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	226	204.51	0.44	12	0.46	91.00	42198.00	23550	20240112	-20.98	15220	20240806	22.27	23550	-20.98	20240112	15220	22.27	20240806	23550	-20.98	20240112	15220	22.27	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20241023	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18580	180	2	0.98	88991340	4805	64.47	18400	18670	18140	23900	12880	18400	18520.57	0.00	0	5	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	226	204.18	0.44	12	0.40	91.00	42198.00	23550	20240112	-21.10	15220	20240806	22.08	23550	-21.10	20240112	15220	22.08	20240806	23550	-21.10	20240112	15220	22.08	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20241023	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18510	110	2	0.60	83583390	4513	60.55	18400	18670	18140	23900	12880	18400	18520.58	0.00	0	5	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	225	203.41	0.44	12	0.37	91.00	42198.00	23550	20240112	-21.40	15220	20240806	21.62	23550	-21.40	20240112	15220	21.62	20240806	23550	-21.40	20240112	15220	21.62	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20241023	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18500	100	2	0.54	82044010	4430	59.44	18400	18670	18140	23900	12880	18400	18520.09	0.00	0	40	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	225	203.30	0.44	12	0.36	91.00	42198.00	23550	20240112	-21.44	15220	20240806	21.55	23550	-21.44	20240112	15220	21.55	20240806	23550	-21.44	20240112	15220	21.55	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20241023	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18590	190	2	1.03	48625980	2631	35.30	18400	18670	18270	23900	12880	18400	18481.94	0.00	0	30	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	226	204.29	0.44	12	0.22	91.00	42198.00	23550	20240112	-21.06	15220	20240806	22.14	23550	-21.06	20240112	15220	22.14	20240806	23550	-21.06	20240112	15220	22.14	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20241023	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18580	180	2	0.98	40602150	2199	29.50	18400	18670	18270	23900	12880	18400	18463.92	0.00	0	95	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	226	204.18	0.44	12	0.18	91.00	42198.00	23550	20240112	-21.10	15220	20240806	22.08	23550	-21.10	20240112	15220	22.08	20240806	23550	-21.10	20240112	15220	22.08	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20241023	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18600	200	2	1.09	29175340	1577	21.16	18400	18670	18350	23900	12880	18400	18500.53	0.00	0	61	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	226	204.40	0.44	12	0.13	91.00	42198.00	23550	20240112	-21.02	15220	20240806	22.21	23550	-21.02	20240112	15220	22.21	20240806	23550	-21.02	20240112	15220	22.21	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20241023	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18350	-50	5	-0.27	3385500	184	2.47	18400	18400	18350	23900	12880	18400	18399.46	0.00	0	0	19306	18852	18046	17592	16786	19080	17820	61	5500	5000	13240	10	1	1214878	223	201.65	0.43	12	0.02	91.00	42198.00	23550	20240112	-22.08	15220	20240806	20.57	23550	-22.08	20240112	15220	20.57	20240806	23550	-22.08	20240112	15220	20.57	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20241022	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18400	910	2	5.20	125924150	6948	1447.50	17320	18500	17240	22700	12250	17490	18123.76	0.00	0	-35	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	224	202.20	0.44	12	0.57	91.00	42198.00	23550	20240112	-21.87	15220	20240806	20.89	23550	-21.87	20240112	15220	20.89	20240806	23550	-21.87	20240112	15220	20.89	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20241022	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18480	990	2	5.66	115478080	6372	1327.50	17320	18500	17240	22700	12250	17490	18122.74	0.00	0	-27	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	225	203.08	0.44	12	0.52	91.00	42198.00	23550	20240112	-21.53	15220	20240806	21.42	23550	-21.53	20240112	15220	21.42	20240806	23550	-21.53	20240112	15220	21.42	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20241022	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18400	910	2	5.20	88618410	4914	1023.75	17320	18500	17240	22700	12250	17490	18033.86	0.00	0	44	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	224	202.20	0.44	12	0.40	91.00	42198.00	23550	20240112	-21.87	15220	20240806	20.89	23550	-21.87	20240112	15220	20.89	20240806	23550	-21.87	20240112	15220	20.89	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20241022	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18150	660	2	3.77	53051340	2963	617.29	17320	18500	17240	22700	12250	17490	17904.60	0.00	0	59	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	221	199.45	0.43	12	0.24	91.00	42198.00	23550	20240112	-22.93	15220	20240806	19.25	23550	-22.93	20240112	15220	19.25	20240806	23550	-22.93	20240112	15220	19.25	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20241022	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18420	930	2	5.32	49816650	2786	580.42	17320	18500	17240	22700	12250	17490	17881.07	0.00	0	62	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	224	202.42	0.44	12	0.23	91.00	42198.00	23550	20240112	-21.78	15220	20240806	21.02	23550	-21.78	20240112	15220	21.02	20240806	23550	-21.78	20240112	15220	21.02	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20241022	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17590	100	2	0.57	14895540	855	178.12	17320	17610	17240	22700	12250	17490	17421.68	0.00	0	5	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	214	193.30	0.42	12	0.07	91.00	42198.00	23550	20240112	-25.31	15220	20240806	15.57	23550	-25.31	20240112	15220	15.57	20240806	23550	-25.31	20240112	15220	15.57	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20241022	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17490	0	3	0.00	1747590	101	21.04	17320	17490	17260	22700	12250	17490	17302.87	0.00	0	18	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	212	192.20	0.41	12	0.01	91.00	42198.00	23550	20240112	-25.73	15220	20240806	14.91	23550	-25.73	20240112	15220	14.91	20240806	23550	-25.73	20240112	15220	14.91	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20241022	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17320	-170	5	-0.97	190520	11	2.29	17320	17320	17320	22700	12250	17490	17320.00	0.00	0	10	17696	17592	17426	17322	17156	17645	17375	61	5210	5000	12590	10	1	1214878	210	190.33	0.41	12	0.00	91.00	42198.00	23550	20240112	-26.45	15220	20240806	13.80	23550	-26.45	20240112	15220	13.80	20240806	23550	-26.45	20240112	15220	13.80	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20241021	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17490	-40	5	-0.23	8340520	480	55.68	17400	17530	17260	22750	12280	17530	17364.35	0.00	0	-13	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	212	192.20	0.41	12	0.04	91.00	42198.00	23550	20240112	-25.73	15220	20240806	14.91	23550	-25.73	20240112	15220	14.91	20240806	23550	-25.73	20240112	15220	14.91	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20241021	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17330	-200	5	-1.14	6819020	393	45.59	17400	17530	17260	22750	12280	17530	17334.26	0.00	0	-9	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	211	190.44	0.41	12	0.03	91.00	42198.00	23550	20240112	-26.41	15220	20240806	13.86	23550	-26.41	20240112	15220	13.86	20240806	23550	-26.41	20240112	15220	13.86	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20241021	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17320	-210	5	-1.20	4433210	255	29.58	17400	17530	17300	22750	12280	17530	17362.85	0.00	0	-9	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	210	190.33	0.41	12	0.02	91.00	42198.00	23550	20240112	-26.45	15220	20240806	13.80	23550	-26.45	20240112	15220	13.80	20240806	23550	-26.45	20240112	15220	13.80	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20241021	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17320	-210	5	-1.20	4104130	236	27.38	17400	17530	17300	22750	12280	17530	17366.88	0.00	0	-9	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	210	190.33	0.41	12	0.02	91.00	42198.00	23550	20240112	-26.45	15220	20240806	13.80	23550	-26.45	20240112	15220	13.80	20240806	23550	-26.45	20240112	15220	13.80	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20241021	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17310	-220	5	-1.25	3894850	224	25.99	17400	17530	17300	22750	12280	17530	17362.26	0.00	0	-5	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	210	190.22	0.41	12	0.02	91.00	42198.00	23550	20240112	-26.50	15220	20240806	13.73	23550	-26.50	20240112	15220	13.73	20240806	23550	-26.50	20240112	15220	13.73	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20241021	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17460	-70	5	-0.40	3790630	218	25.29	17400	17530	17300	22750	12280	17530	17362.01	0.00	0	-5	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	212	191.87	0.41	12	0.02	91.00	42198.00	23550	20240112	-25.86	15220	20240806	14.72	23550	-25.86	20240112	15220	14.72	20240806	23550	-25.86	20240112	15220	14.72	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20241021	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17440	-90	5	-0.51	3110520	179	20.77	17400	17530	17300	22750	12280	17530	17341.38	0.00	0	3	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	212	191.65	0.41	12	0.01	91.00	42198.00	23550	20240112	-25.94	15220	20240806	14.59	23550	-25.94	20240112	15220	14.59	20240806	23550	-25.94	20240112	15220	14.59	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20241021	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17400	-130	5	-0.74	1083220	62	7.19	17400	17400	17400	22750	12280	17530	17400.00	0.00	0	-4	18016	17772	17286	17042	16556	17895	17165	61	5220	5000	12620	10	1	1214878	211	191.21	0.41	12	0.01	91.00	42198.00	23550	20240112	-26.11	15220	20240806	14.32	23550	-26.11	20240112	15220	14.32	20240806	23550	-26.11	20240112	15220	14.32	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20241018	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17530	560	2	3.30	14644910	862	202.82	16800	17530	16800	22050	11880	16970	16989.45	0.00	0	-4	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	213	192.64	0.42	12	0.07	91.00	42198.00	23550	20240112	-25.56	15220	20240806	15.18	23550	-25.56	20240112	15220	15.18	20240806	23550	-25.56	20240112	15220	15.18	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20241018	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-100	5	-0.59	6348760	376	88.47	16800	16970	16800	22050	11880	16970	16885.00	0.00	0	19	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	205	185.38	0.40	12	0.03	91.00	42198.00	23550	20240112	-28.37	15220	20240806	10.84	23550	-28.37	20240112	15220	10.84	20240806	23550	-28.37	20240112	15220	10.84	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
75	20241018	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-100	5	-0.59	6348760	376	88.47	16800	16970	16800	22050	11880	16970	16885.00	0.00	0	19	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	205	185.38	0.40	12	0.03	91.00	42198.00	23550	20240112	-28.37	15220	20240806	10.84	23550	-28.37	20240112	15220	10.84	20240806	23550	-28.37	20240112	15220	10.84	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20241018	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16960	-10	5	-0.06	6230310	369	86.82	16800	16970	16800	22050	11880	16970	16884.31	0.00	0	19	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	206	186.37	0.40	12	0.03	91.00	42198.00	23550	20240112	-27.98	15220	20240806	11.43	23550	-27.98	20240112	15220	11.43	20240806	23550	-27.98	20240112	15220	11.43	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20241018	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16970	0	3	0.00	4627730	274	64.47	16800	16970	16800	22050	11880	16970	16889.53	0.00	0	7	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	206	186.48	0.40	12	0.02	91.00	42198.00	23550	20240112	-27.94	15220	20240806	11.50	23550	-27.94	20240112	15220	11.50	20240806	23550	-27.94	20240112	15220	11.50	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20241018	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16970	0	3	0.00	4186510	248	58.35	16800	16970	16800	22050	11880	16970	16881.09	0.00	0	7	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	206	186.48	0.40	12	0.02	91.00	42198.00	23550	20240112	-27.94	15220	20240806	11.50	23550	-27.94	20240112	15220	11.50	20240806	23550	-27.94	20240112	15220	11.50	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20241018	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16970	0	3	0.00	4152570	246	57.88	16800	16970	16800	22050	11880	16970	16880.37	0.00	0	7	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	206	186.48	0.40	12	0.02	91.00	42198.00	23550	20240112	-27.94	15220	20240806	11.50	23550	-27.94	20240112	15220	11.50	20240806	23550	-27.94	20240112	15220	11.50	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20241018	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16800	-170	5	-1.00	184800	11	2.59	16800	16800	16800	22050	11880	16970	16800.00	0.00	0	10	17143	17056	17013	16926	16883	17035	16905	61	5080	5000	12210	10	1	1214878	204	184.62	0.40	12	0.00	91.00	42198.00	23550	20240112	-28.66	15220	20240806	10.38	23550	-28.66	20240112	15220	10.38	20240806	23550	-28.66	20240112	15220	10.38	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20241017	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16970	-180	5	-1.05	7238480	425	89.85	17100	17100	16970	22250	12010	17150	17031.72	0.00	0	-3	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	206	186.48	0.40	12	0.03	91.00	42198.00	23950	20231010	-29.14	15220	20240806	11.50	23550	-27.94	20240112	15220	11.50	20240806	23550	-27.94	20240112	15220	11.50	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20241017	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	-150	5	-0.87	5880880	345	72.94	17100	17100	16970	22250	12010	17150	17046.03	0.00	0	-3	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	207	186.81	0.40	12	0.03	91.00	42198.00	23950	20231010	-29.02	15220	20240806	11.70	23550	-27.81	20240112	15220	11.70	20240806	23550	-27.81	20240112	15220	11.70	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
83	20241017	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	-60	5	-0.35	3683450	216	45.67	17100	17100	16970	22250	12010	17150	17053.01	0.00	0	-3	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	208	187.80	0.40	12	0.02	91.00	42198.00	23950	20231010	-28.64	15220	20240806	12.29	23550	-27.43	20240112	15220	12.29	20240806	23550	-27.43	20240112	15220	12.29	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20241017	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17090	-60	5	-0.35	3069330	180	38.05	17100	17100	16970	22250	12010	17150	17051.83	0.00	0	-3	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	208	187.80	0.40	12	0.01	91.00	42198.00	23950	20231010	-28.64	15220	20240806	12.29	23550	-27.43	20240112	15220	12.29	20240806	23550	-27.43	20240112	15220	12.29	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20241017	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	-170	5	-0.99	3052240	179	37.84	17100	17100	16970	22250	12010	17150	17051.62	0.00	0	-3	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	206	186.59	0.40	12	0.01	91.00	42198.00	23950	20231010	-29.10	15220	20240806	11.56	23550	-27.90	20240112	15220	11.56	20240806	23550	-27.90	20240112	15220	11.56	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20241017	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	-50	5	-0.29	3018170	177	37.42	17100	17100	16970	22250	12010	17150	17051.81	0.00	0	-3	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	208	187.91	0.41	12	0.01	91.00	42198.00	23950	20231010	-28.60	15220	20240806	12.35	23550	-27.39	20240112	15220	12.35	20240806	23550	-27.39	20240112	15220	12.35	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20241017	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	-50	5	-0.29	2304060	135	28.54	17100	17100	16980	22250	12010	17150	17067.11	0.00	0	-1	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	208	187.91	0.41	12	0.01	91.00	42198.00	23950	20231010	-28.60	15220	20240806	12.35	23550	-27.39	20240112	15220	12.35	20240806	23550	-27.39	20240112	15220	12.35	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20241017	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	-170	5	-0.99	782640	46	9.73	17100	17100	16980	22250	12010	17150	17013.91	0.00	0	-1	17256	17202	17096	17042	16936	17230	17070	61	5100	5000	12340	10	1	1214878	206	186.59	0.40	12	0.00	91.00	42198.00	23950	20231010	-29.10	15220	20240806	11.56	23550	-27.90	20240112	15220	11.56	20240806	23550	-27.90	20240112	15220	11.56	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20241016	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	160	2	0.94	8048240	473	84.92	16990	17150	16990	22050	11900	16990	17015.36	0.00	0	-45	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	208	188.46	0.41	12	0.04	91.00	42198.00	23950	20231010	-28.39	15220	20240806	12.68	23550	-27.18	20240112	15220	12.68	20240806	23550	-27.18	20240112	15220	12.68	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20241016	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	160	2	0.94	7894130	464	83.30	16990	17150	16990	22050	11900	16990	17013.26	0.00	0	-45	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	208	188.46	0.41	12	0.04	91.00	42198.00	23950	20231010	-28.39	15220	20240806	12.68	23550	-27.18	20240112	15220	12.68	20240806	23550	-27.18	20240112	15220	12.68	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20241016	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	160	2	0.94	7894130	464	83.30	16990	17150	16990	22050	11900	16990	17013.26	0.00	0	-45	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	208	188.46	0.41	12	0.04	91.00	42198.00	23950	20231010	-28.39	15220	20240806	12.68	23550	-27.18	20240112	15220	12.68	20240806	23550	-27.18	20240112	15220	12.68	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20241016	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17030	40	2	0.24	6632580	390	70.02	16990	17100	16990	22050	11900	16990	17006.66	0.00	0	-45	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	207	187.14	0.40	12	0.03	91.00	42198.00	23950	20231010	-28.89	15220	20240806	11.89	23550	-27.69	20240112	15220	11.89	20240806	23550	-27.69	20240112	15220	11.89	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20241016	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17030	40	2	0.24	5832230	343	61.58	16990	17100	16990	22050	11900	16990	17003.63	0.00	0	-45	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	207	187.14	0.40	12	0.03	91.00	42198.00	23950	20231010	-28.89	15220	20240806	11.89	23550	-27.69	20240112	15220	11.89	20240806	23550	-27.69	20240112	15220	11.89	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20241016	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	110	2	0.65	3875540	228	40.93	16990	17100	16990	22050	11900	16990	16998.02	0.00	0	-45	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	208	187.91	0.41	12	0.02	91.00	42198.00	23950	20231010	-28.60	15220	20240806	12.35	23550	-27.39	20240112	15220	12.35	20240806	23550	-27.39	20240112	15220	12.35	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20241016	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17000	10	2	0.06	3824250	225	40.39	16990	17090	16990	22050	11900	16990	16996.70	0.00	0	-45	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	207	186.81	0.40	12	0.02	91.00	42198.00	23950	20231010	-29.02	15220	20240806	11.70	23550	-27.81	20240112	15220	11.70	20240806	23550	-27.81	20240112	15220	11.70	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20241016	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	0	3	0.00	3143150	185	33.21	16990	16990	16990	22050	11900	16990	16990.00	0.00	0	-27	17136	17062	16916	16842	16696	17100	16880	61	5060	5000	12230	10	1	1214878	206	186.70	0.40	12	0.02	91.00	42198.00	23950	20231010	-29.06	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20241015	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	0	3	0.00	9412350	557	50.50	16990	16990	16770	22050	11900	16990	16898.13	0.00	0	-2	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	206	186.70	0.40	12	0.05	91.00	42198.00	23950	20231010	-29.06	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20241015	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16980	-10	5	-0.06	7462450	441	39.98	16990	16990	16800	22050	11900	16990	16921.50	0.00	0	-3	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	206	186.59	0.40	12	0.04	91.00	42198.00	23950	20231010	-29.10	15220	20240806	11.56	23550	-27.90	20240112	15220	11.56	20240806	23550	-27.90	20240112	15220	11.56	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20241015	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16890	-100	5	-0.59	5562520	328	29.74	16990	16990	16890	22050	11900	16990	16958.81	0.00	0	-3	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	205	185.60	0.40	12	0.03	91.00	42198.00	23950	20231010	-29.48	15220	20240806	10.97	23550	-28.28	20240112	15220	10.97	20240806	23550	-28.28	20240112	15220	10.97	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20241015	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16920	-70	5	-0.41	4311800	254	23.03	16990	16990	16910	22050	11900	16990	16975.53	0.00	0	-3	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	206	185.93	0.40	12	0.02	91.00	42198.00	23950	20231010	-29.35	15220	20240806	11.17	23550	-28.15	20240112	15220	11.17	20240806	23550	-28.15	20240112	15220	11.17	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20241015	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	0	3	0.00	3702680	218	19.76	16990	16990	16910	22050	11900	16990	16984.75	0.00	0	-3	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	206	186.70	0.40	12	0.02	91.00	42198.00	23950	20231010	-29.06	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20241015	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	0	3	0.00	3651710	215	19.49	16990	16990	16910	22050	11900	16990	16984.67	0.00	0	-3	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	206	186.70	0.40	12	0.02	91.00	42198.00	23950	20231010	-29.06	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20241015	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	0	3	0.00	3057940	180	16.32	16990	16990	16940	22050	11900	16990	16988.55	0.00	0	-3	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	206	186.70	0.40	12	0.01	91.00	42198.00	23950	20231010	-29.06	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20241015	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	0	3	0.00	968380	57	5.17	16990	16990	16940	22050	11900	16990	16989.11	0.00	0	-3	17250	17120	17030	16900	16810	17075	16855	61	5060	5000	12230	10	1	1214878	206	186.70	0.40	12	0.00	91.00	42198.00	23950	20231010	-29.06	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20241014	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16990	-220	5	-1.28	18776690	1103	200.91	17040	17160	16940	22350	12050	17210	17022.78	0.00	0	-18	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	206	186.70	0.40	12	0.09	91.00	42198.00	23950	20231010	-29.06	15220	20240806	11.63	23550	-27.86	20240112	15220	11.63	20240806	23550	-27.86	20240112	15220	11.63	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20241014	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17020	-190	5	-1.10	17063210	1002	182.51	17040	17160	16940	22350	12050	17210	17028.61	0.00	0	32	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	207	187.03	0.40	12	0.08	91.00	42198.00	23950	20231010	-28.94	15220	20240806	11.83	23550	-27.73	20240112	15220	11.83	20240806	23550	-27.73	20240112	15220	11.83	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
107	20241014	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	-160	5	-0.93	5744050	336	61.20	17040	17160	17000	22350	12050	17210	17094.35	0.00	0	43	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	207	187.36	0.40	12	0.03	91.00	42198.00	23950	20231010	-28.81	15220	20240806	12.02	23550	-27.60	20240112	15220	12.02	20240806	23550	-27.60	20240112	15220	12.02	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20241014	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	-110	5	-0.64	5692740	333	60.66	17040	17160	17000	22350	12050	17210	17094.27	0.00	0	43	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	208	187.91	0.41	12	0.03	91.00	42198.00	23950	20231010	-28.60	15220	20240806	12.35	23550	-27.39	20240112	15220	12.35	20240806	23550	-27.39	20240112	15220	12.35	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20241014	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-200	5	-1.16	2691840	158	28.78	17040	17150	17000	22350	12050	17210	17033.61	0.00	0	51	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	207	186.92	0.40	12	0.01	91.00	42198.00	23950	20231010	-28.98	15220	20240806	11.76	23550	-27.77	20240112	15220	11.76	20240806	23550	-27.77	20240112	15220	11.76	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20241014	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17150	-60	5	-0.35	1517200	89	16.21	17040	17150	17000	22350	12050	17210	17041.51	0.00	0	41	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	208	188.46	0.41	12	0.01	91.00	42198.00	23950	20231010	-28.39	15220	20240806	12.68	23550	-27.18	20240112	15220	12.68	20240806	23550	-27.18	20240112	15220	12.68	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20241014	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17060	-150	5	-0.87	1125570	66	12.02	17040	17150	17040	22350	12050	17210	17046.67	0.00	0	42	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	207	187.47	0.40	12	0.01	91.00	42198.00	23950	20231010	-28.77	15220	20240806	12.09	23550	-27.56	20240112	15220	12.09	20240806	23550	-27.56	20240112	15220	12.09	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20241014	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17040	-170	5	-0.99	920670	54	9.84	17040	17040	17040	22350	12050	17210	17040.00	0.00	0	42	17316	17262	17156	17102	16996	17290	17130	61	5140	5000	12390	10	1	1214878	207	187.25	0.40	12	0.00	91.00	42198.00	23950	20231010	-28.85	15220	20240806	11.96	23550	-27.64	20240112	15220	11.96	20240806	23550	-27.64	20240112	15220	11.96	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20241011	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	160	2	0.94	9390400	549	19.02	17050	17210	17050	22150	11940	17050	17104.55	0.00	0	21	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	209	189.12	0.41	12	0.05	91.00	42198.00	23950	20231010	-28.14	15220	20240806	13.07	23550	-26.92	20240112	15220	13.07	20240806	23550	-26.92	20240112	15220	13.07	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
114	20241011	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	160	2	0.94	7141590	418	14.48	17050	17210	17050	22150	11940	17050	17085.14	0.00	0	76	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	209	189.12	0.41	12	0.03	91.00	42198.00	23950	20231010	-28.14	15220	20240806	13.07	23550	-26.92	20240112	15220	13.07	20240806	23550	-26.92	20240112	15220	13.07	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
115	20241011	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	20	2	0.12	7089960	415	14.37	17050	17210	17050	22150	11940	17050	17084.24	0.00	0	76	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	207	187.58	0.40	12	0.03	91.00	42198.00	23950	20231010	-28.73	15220	20240806	12.16	23550	-27.52	20240112	15220	12.16	20240806	23550	-27.52	20240112	15220	12.16	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20241011	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17210	160	2	0.94	6287670	368	12.75	17050	17210	17050	22150	11940	17050	17086.06	0.00	0	35	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	209	189.12	0.41	12	0.03	91.00	42198.00	23950	20231010	-28.14	15220	20240806	13.07	23550	-26.92	20240112	15220	13.07	20240806	23550	-26.92	20240112	15220	13.07	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20241011	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	120	2	0.70	2545330	149	5.16	17050	17190	17050	22150	11940	17050	17082.75	0.00	0	19	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	209	188.68	0.41	12	0.01	91.00	42198.00	23950	20231010	-28.31	15220	20240806	12.81	23550	-27.09	20240112	15220	12.81	20240806	23550	-27.09	20240112	15220	12.81	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20241011	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17100	50	2	0.29	2373870	139	4.81	17050	17190	17050	22150	11940	17050	17078.20	0.00	0	19	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	208	187.91	0.41	12	0.01	91.00	42198.00	23950	20231010	-28.60	15220	20240806	12.35	23550	-27.39	20240112	15220	12.35	20240806	23550	-27.39	20240112	15220	12.35	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20241011	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17170	120	2	0.70	2185800	128	4.43	17050	17190	17050	22150	11940	17050	17076.56	0.00	0	18	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	209	188.68	0.41	12	0.01	91.00	42198.00	23950	20231010	-28.31	15220	20240806	12.81	23550	-27.09	20240112	15220	12.81	20240806	23550	-27.09	20240112	15220	12.81	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20241011	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	80	2	0.47	1449970	85	2.94	17050	17130	17050	22150	11940	17050	17058.47	0.00	0	-2	18096	17572	17286	16762	16476	17430	16620	61	5100	5000	12270	10	1	1214878	208	188.24	0.41	12	0.01	91.00	42198.00	23950	20231010	-28.48	15220	20240806	12.55	23550	-27.26	20240112	15220	12.55	20240806	23550	-27.26	20240112	15220	12.55	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20241010	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	-760	5	-4.27	49936320	2887	448.99	17640	17810	17000	23150	12470	17810	17298.68	0.00	0	20	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	207	187.36	0.40	12	0.24	91.00	42198.00	23950	20231010	-28.81	15220	20240806	12.02	23550	-27.60	20240112	15220	12.02	20240806	23950	-28.81	20231010	15220	12.02	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20241010	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17300	-510	5	-2.86	43245350	2495	388.02	17640	17810	17000	23150	12470	17810	17332.81	0.00	0	288	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	210	190.11	0.41	12	0.21	91.00	42198.00	23950	20231010	-27.77	15220	20240806	13.67	23550	-26.54	20240112	15220	13.67	20240806	23950	-27.77	20231010	15220	13.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20241010	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-310	5	-1.74	15075980	866	134.68	17640	17810	17310	23150	12470	17810	17408.75	0.00	0	364	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	213	192.31	0.41	12	0.07	91.00	42198.00	23950	20231010	-26.93	15220	20240806	14.98	23550	-25.69	20240112	15220	14.98	20240806	23950	-26.93	20231010	15220	14.98	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20241010	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-310	5	-1.74	15040980	864	134.37	17640	17810	17310	23150	12470	17810	17408.54	0.00	0	364	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	213	192.31	0.41	12	0.07	91.00	42198.00	23950	20231010	-26.93	15220	20240806	14.98	23550	-25.69	20240112	15220	14.98	20240806	23950	-26.93	20231010	15220	14.98	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20241010	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-310	5	-1.74	14865980	854	132.81	17640	17810	17310	23150	12470	17810	17407.47	0.00	0	364	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	213	192.31	0.41	12	0.07	91.00	42198.00	23950	20231010	-26.93	15220	20240806	14.98	23550	-25.69	20240112	15220	14.98	20240806	23950	-26.93	20231010	15220	14.98	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20241010	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17350	-460	5	-2.58	12731360	732	113.84	17640	17810	17310	23150	12470	17810	17392.57	0.00	0	364	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	211	190.66	0.41	12	0.06	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
127	20241010	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17540	-270	5	-1.52	12156020	699	108.71	17640	17810	17310	23150	12470	17810	17390.59	0.00	0	364	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	213	192.75	0.42	12	0.06	91.00	42198.00	23950	20231010	-26.76	15220	20240806	15.24	23550	-25.52	20240112	15220	15.24	20240806	23950	-26.76	20231010	15220	15.24	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20241010	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17640	-170	5	-0.95	582120	33	5.13	17640	17640	17640	23150	12470	17810	17640.00	0.00	0	30	17976	17892	17726	17642	17476	17935	17685	61	5340	5000	12820	10	1	1214878	214	193.85	0.42	12	0.00	91.00	42198.00	23950	20231010	-26.35	15220	20240806	15.90	23550	-25.10	20240112	15220	15.90	20240806	23950	-26.35	20231010	15220	15.90	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20241008	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	0	3	0.00	11450940	643	34.26	17810	17810	17560	23150	12470	17810	17808.62	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	216	195.71	0.42	12	0.05	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
130	20241008	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	0	3	0.00	11130510	625	33.30	17810	17810	17560	23150	12470	17810	17808.82	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	216	195.71	0.42	12	0.05	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
131	20241008	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	0	3	0.00	10614020	596	31.75	17810	17810	17560	23150	12470	17810	17808.76	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	216	195.71	0.42	12	0.05	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
132	20241008	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	0	3	0.00	10204450	573	30.53	17810	17810	17560	23150	12470	17810	17808.81	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	216	195.71	0.42	12	0.05	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
133	20241008	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17800	-10	5	-0.06	9670250	543	28.93	17810	17810	17560	23150	12470	17810	17808.93	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	216	195.60	0.42	12	0.04	91.00	42198.00	23950	20231010	-25.68	15220	20240806	16.95	23550	-24.42	20240112	15220	16.95	20240806	23950	-25.68	20231010	15220	16.95	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20241008	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	0	3	0.00	9456620	531	28.29	17810	17810	17560	23150	12470	17810	17809.08	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	216	195.71	0.42	12	0.04	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
135	20241008	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	0	3	0.00	9189470	516	27.49	17810	17810	17560	23150	12470	17810	17809.05	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	216	195.71	0.42	12	0.04	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
136	20241008	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17570	-240	5	-1.35	1638280	92	4.90	17810	17810	17570	23150	12470	17810	17807.39	0.00	0	-13	18196	18002	17906	17712	17616	17955	17665	61	5340	5000	12820	10	1	1214878	213	193.08	0.42	12	0.01	91.00	42198.00	23950	20231010	-26.64	15220	20240806	15.44	23550	-25.39	20240112	15220	15.44	20240806	23950	-26.64	20231010	15220	15.44	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20241007	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17810	-290	5	-1.60	33872060	1877	78.24	17970	18100	17810	23500	12670	18100	18045.85	0.00	0	-37	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	216	195.71	0.42	12	0.15	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
138	20241007	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17920	-180	5	-0.99	28860000	1597	66.57	17970	18100	17920	23500	12670	18100	18071.38	0.00	0	-37	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	218	196.92	0.42	12	0.13	91.00	42198.00	23950	20231010	-25.18	15220	20240806	17.74	23550	-23.91	20240112	15220	17.74	20240806	23950	-25.18	20231010	15220	17.74	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20241007	140141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17970	-130	5	-0.72	27604950	1527	63.65	17970	18100	17920	23500	12670	18100	18077.90	0.00	0	-37	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	218	197.47	0.43	12	0.13	91.00	42198.00	23950	20231010	-24.97	15220	20240806	18.07	23550	-23.69	20240112	15220	18.07	20240806	23950	-24.97	20231010	15220	18.07	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20241007	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17960	-140	5	-0.77	27030100	1495	62.32	17970	18100	17920	23500	12670	18100	18080.33	0.00	0	-37	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	218	197.36	0.43	12	0.12	91.00	42198.00	23950	20231010	-25.01	15220	20240806	18.00	23550	-23.74	20240112	15220	18.00	20240806	23950	-25.01	20231010	15220	18.00	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20241007	120138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17970	-130	5	-0.72	26976220	1492	62.19	17970	18100	17920	23500	12670	18100	18080.58	0.00	0	-37	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	218	197.47	0.43	12	0.12	91.00	42198.00	23950	20231010	-24.97	15220	20240806	18.07	23550	-23.69	20240112	15220	18.07	20240806	23950	-24.97	20231010	15220	18.07	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20241007	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17980	-120	5	-0.66	26940280	1490	62.11	17970	18100	17920	23500	12670	18100	18080.72	0.00	0	-37	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	218	197.58	0.43	12	0.12	91.00	42198.00	23950	20231010	-24.93	15220	20240806	18.13	23550	-23.65	20240112	15220	18.13	20240806	23950	-24.93	20231010	15220	18.13	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20241007	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18020	-80	5	-0.44	25720140	1422	59.27	17970	18100	17920	23500	12670	18100	18087.30	0.00	0	-37	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	219	198.02	0.43	12	0.12	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
144	20241007	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17970	-130	5	-0.72	197670	11	0.46	17970	17970	17970	23500	12670	18100	17970.00	0.00	0	-1	18673	18386	17873	17586	17073	18530	17730	61	5400	5000	13030	10	1	1214878	218	197.47	0.43	12	0.00	91.00	42198.00	23950	20231010	-24.97	15220	20240806	18.07	23550	-23.69	20240112	15220	18.07	20240806	23950	-24.97	20231010	15220	18.07	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20241004	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	200	2	1.12	42787150	2399	205.39	17900	18160	17360	23250	12530	17900	17835.41	0.00	0	-105	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	220	198.90	0.43	12	0.20	91.00	42198.00	23950	20231010	-24.43	15220	20240806	18.92	23550	-23.14	20240112	15220	18.92	20240806	23950	-24.43	20231010	15220	18.92	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20241004	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17900	0	3	0.00	36834810	2069	177.14	17900	18160	17360	23250	12530	17900	17803.19	0.00	0	-91	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	217	196.70	0.42	12	0.17	91.00	42198.00	23950	20231010	-25.26	15220	20240806	17.61	23550	-23.99	20240112	15220	17.61	20240806	23950	-25.26	20231010	15220	17.61	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
147	20241004	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	-10	5	-0.06	36228130	2035	174.23	17900	18160	17360	23250	12530	17900	17802.52	0.00	0	-75	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	217	196.59	0.42	12	0.17	91.00	42198.00	23950	20231010	-25.30	15220	20240806	17.54	23550	-24.03	20240112	15220	17.54	20240806	23950	-25.30	20231010	15220	17.54	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
148	20241004	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17920	20	2	0.11	36210240	2034	174.14	17900	18160	17360	23250	12530	17900	17802.48	0.00	0	-74	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	218	196.92	0.42	12	0.17	91.00	42198.00	23950	20231010	-25.18	15220	20240806	17.74	23550	-23.91	20240112	15220	17.74	20240806	23950	-25.18	20231010	15220	17.74	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
149	20241004	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17360	-540	5	-3.02	33856770	1902	162.84	17900	18160	17360	23250	12530	17900	17800.62	0.00	0	7	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	211	190.77	0.41	12	0.16	91.00	42198.00	23950	20231010	-27.52	15220	20240806	14.06	23550	-26.28	20240112	15220	14.06	20240806	23950	-27.52	20231010	15220	14.06	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
150	20241004	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17900	0	3	0.00	19574450	1091	93.41	17900	18160	17720	23250	12530	17900	17941.75	0.00	0	-100	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	217	196.70	0.42	12	0.09	91.00	42198.00	23950	20231010	-25.26	15220	20240806	17.61	23550	-23.99	20240112	15220	17.61	20240806	23950	-25.26	20231010	15220	17.61	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
151	20241004	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	-10	5	-0.06	6886430	386	33.05	17900	17900	17720	23250	12530	17900	17840.49	0.00	0	-91	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	217	196.59	0.42	12	0.03	91.00	42198.00	23950	20231010	-25.30	15220	20240806	17.54	23550	-24.03	20240112	15220	17.54	20240806	23950	-25.30	20231010	15220	17.54	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
152	20241004	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17770	-130	5	-0.73	3721120	208	17.81	17900	17900	17770	23250	12530	17900	17890.00	0.00	0	-32	18353	18126	17763	17536	17173	18240	17650	61	5350	5000	12880	10	1	1214878	216	195.27	0.42	12	0.02	91.00	42198.00	23950	20231010	-25.80	15220	20240806	16.75	23550	-24.54	20240112	15220	16.75	20240806	23950	-25.80	20231010	15220	16.75	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
153	20241002	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17900	440	2	2.52	20575300	1168	38.86	17460	17990	17400	22650	12230	17460	17615.97	0.00	0	-115	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	217	196.70	0.42	12	0.10	91.00	42198.00	23950	20231010	-25.26	15220	20240806	17.61	23550	-23.99	20240112	15220	17.61	20240806	23950	-25.26	20231010	15220	17.61	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
154	20241002	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	450	2	2.58	20289090	1152	38.32	17460	17990	17400	22650	12230	17460	17612.19	0.00	0	-102	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	218	196.81	0.42	12	0.09	91.00	42198.00	23950	20231010	-25.22	15220	20240806	17.67	23550	-23.95	20240112	15220	17.67	20240806	23950	-25.22	20231010	15220	17.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
155	20241002	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	450	2	2.58	20020950	1137	37.82	17460	17990	17400	22650	12230	17460	17608.71	0.00	0	-99	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	218	196.81	0.42	12	0.09	91.00	42198.00	23950	20231010	-25.22	15220	20240806	17.67	23550	-23.95	20240112	15220	17.67	20240806	23950	-25.22	20231010	15220	17.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
156	20241002	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17820	360	2	2.06	19179910	1090	36.26	17460	17990	17400	22650	12230	17460	17596.37	0.00	0	-92	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	216	195.82	0.42	12	0.09	91.00	42198.00	23950	20231010	-25.59	15220	20240806	17.08	23550	-24.33	20240112	15220	17.08	20240806	23950	-25.59	20231010	15220	17.08	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
157	20241002	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17510	50	2	0.29	17411880	990	32.93	17460	17990	17400	22650	12230	17460	17587.89	0.00	0	-84	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	213	192.42	0.41	12	0.08	91.00	42198.00	23950	20231010	-26.89	15220	20240806	15.05	23550	-25.65	20240112	15220	15.05	20240806	23950	-26.89	20231010	15220	15.05	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
158	20241002	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17510	50	2	0.29	15842780	900	29.94	17460	17990	17400	22650	12230	17460	17603.25	0.00	0	-84	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	213	192.42	0.41	12	0.07	91.00	42198.00	23950	20231010	-26.89	15220	20240806	15.05	23550	-25.65	20240112	15220	15.05	20240806	23950	-26.89	20231010	15220	15.05	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
159	20241002	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	450	2	2.58	15104920	858	28.54	17460	17990	17400	22650	12230	17460	17604.97	0.00	0	-83	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	218	196.81	0.42	12	0.07	91.00	42198.00	23950	20231010	-25.22	15220	20240806	17.67	23550	-23.95	20240112	15220	17.67	20240806	23950	-25.22	20231010	15220	17.67	20240806	0.07	N	001770	5000	60 억		0	N	N	0	N	00	N
160	20241002	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17460	0	3	0.00	4712690	270	8.98	17460	17460	17400	22650	12230	17460	17454.39	0.00	0	-23	18346	17902	17506	17062	16666	17705	16865	61	5190	5000	12570	10	1	1214878	212	191.87	0.41	12	0.02	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