KissMeData/001770/price/prices-20231201.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	20231229	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20231229	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20231229	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20231229	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20231229	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20231229	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20231229	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20231229	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20231228	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	22042200	1056	96.97	20900	21150	20750	27150	14650	20900	20867.92	0.00	0	-5	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20231228	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	0	3	0.00	19746900	947	86.96	20900	20900	20750	27150	14650	20900	20852.01	0.00	0	-4	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	254	2.35	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20231228	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	0	3	0.00	15814650	758	69.61	20900	20900	20750	27150	14650	20900	20863.61	0.00	0	-4	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	254	2.35	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20231228	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	0	3	0.00	12630050	605	55.56	20900	20900	20750	27150	14650	20900	20876.08	0.00	0	-4	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	254	2.35	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20231228	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	0	3	0.00	12588250	603	55.37	20900	20900	20750	27150	14650	20900	20876.00	0.00	0	-4	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	254	2.35	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20231228	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	0	3	0.00	9477400	454	41.69	20900	20900	20750	27150	14650	20900	20875.28	0.00	0	-2	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	254	2.35	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20231228	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	0	3	0.00	5266650	252	23.14	20900	20900	20850	27150	14650	20900	20899.40	0.00	0	-2	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	254	2.35	0.49	12	0.02	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20231228	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-50	5	-0.24	2549700	122	11.20	20900	20900	20850	27150	14650	20900	20899.17	0.00	0	-2	21233	21066	20933	20766	20633	21000	20700	61	6250	5000	14210	50	1	1214878	253	2.34	0.49	12	0.01	8905.00	42355.00	39000	20230207	-46.54	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39000	-46.54	20230207	19900	4.77	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20231227	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-250	5	-1.18	22853100	1089	69.67	21000	21100	20800	27450	14850	21150	20991.36	0.00	0	-30	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	254	2.35	0.49	12	0.09	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20231227	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-200	5	-0.95	20971750	999	63.92	21000	21100	20800	27450	14850	21150	20992.74	0.00	0	-29	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	255	2.35	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39000	-46.28	20230207	19900	5.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20231227	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	20133300	959	61.36	21000	21100	20800	27450	14850	21150	20994.06	0.00	0	-30	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.08	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20231227	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	19818300	944	60.40	21000	21100	20800	27450	14850	21150	20993.96	0.00	0	-30	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.08	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20231227	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	16682000	794	50.80	21000	21100	20900	27450	14850	21150	21010.08	0.00	0	-23	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.07	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20231227	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	7677550	365	23.35	21000	21100	21000	27450	14850	21150	21034.38	0.00	0	-4	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.03	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	39000	-46.03	20230207	19900	5.78	20231101	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20231227	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	4583900	218	13.95	21000	21100	21000	27450	14850	21150	21027.06	0.00	0	-5	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.02	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	39000	-46.03	20230207	19900	5.78	20231101	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20231227	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	1953000	93	5.95	21000	21000	21000	27450	14850	21150	21000.00	0.00	0	0	21350	21250	21050	20950	20750	21300	21000	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.01	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20231226	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	32879450	1563	139.80	21100	21150	20850	27450	14850	21150	21036.12	0.00	0	-172	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.13	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20231226	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	25921700	1234	110.38	21100	21150	20850	27450	14850	21150	21006.24	0.00	0	-167	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.10	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20231226	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-250	5	-1.18	13633750	651	58.23	21100	21100	20850	27450	14850	21150	20942.78	0.00	0	-46	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	254	2.35	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20231226	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-250	5	-1.18	11632050	555	49.64	21100	21100	20850	27450	14850	21150	20958.65	0.00	0	-44	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	254	2.35	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20231226	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-250	5	-1.18	8393700	400	35.78	21100	21100	20900	27450	14850	21150	20984.25	0.00	0	-21	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	254	2.35	0.49	12	0.03	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20231226	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	7808450	372	33.27	21100	21100	20900	27450	14850	21150	20990.46	0.00	0	-21	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.03	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20231226	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	6195150	295	26.39	21100	21100	20900	27450	14850	21150	21000.51	0.00	0	-19	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.02	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	39000	-46.03	20230207	19900	5.78	20231101	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20231226	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	1498100	71	6.35	21100	21100	21100	27450	14850	21150	21100.00	0.00	0	0	21250	21200	21100	21050	20950	21225	21075	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20231222	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	23538750	1117	76.40	21050	21150	21000	27450	14850	21150	21073.19	0.00	0	-32	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.09	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20231222	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	19355800	919	62.86	21050	21150	21000	27450	14850	21150	21061.81	0.00	0	-5	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.08	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20231222	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	16382250	778	53.21	21050	21150	21000	27450	14850	21150	21056.88	0.00	0	0	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.06	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20231222	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	13041000	619	42.34	21050	21150	21000	27450	14850	21150	21067.85	0.00	0	0	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.05	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	39000	-46.03	20230207	19900	5.78	20231101	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20231222	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	8816400	418	28.59	21050	21150	21050	27450	14850	21150	21091.87	0.00	0	0	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.03	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	39000	-46.03	20230207	19900	5.78	20231101	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20231222	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	5482900	260	17.78	21050	21150	21050	27450	14850	21150	21088.08	0.00	0	0	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.02	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20231222	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	3285000	156	10.67	21050	21150	21050	27450	14850	21150	21057.69	0.00	0	0	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.01	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20231222	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	3010150	143	9.78	21050	21050	21050	27450	14850	21150	21050.00	0.00	0	0	21750	21450	21100	20800	20450	21600	20950	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.01	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	39000	-46.03	20230207	19900	5.78	20231101	39000	-46.03	20230207	19900	5.78	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20231221	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	150	2	0.71	30741800	1459	123.64	21000	21400	20750	27300	14700	21000	21071.14	0.00	0	-219	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	257	2.38	0.50	12	0.12	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20231221	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	0	3	0.00	18743550	890	75.42	21000	21400	20750	27300	14700	21000	21061.13	0.00	0	-136	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	255	2.36	0.50	12	0.07	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20231221	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	100	2	0.48	15505350	736	62.37	21000	21400	20750	27300	14700	21000	21068.35	0.00	0	-118	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	256	2.37	0.50	12	0.06	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20231221	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	100	2	0.48	12521250	594	50.34	21000	21400	20750	27300	14700	21000	21081.47	0.00	0	-98	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	256	2.37	0.50	12	0.05	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20231221	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	100	2	0.48	11635050	552	46.78	21000	21400	20750	27300	14700	21000	21080.02	0.00	0	-98	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	256	2.37	0.50	12	0.05	8905.00	42355.00	39000	20230207	-45.90	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39000	-45.90	20230207	19900	6.03	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20231221	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	150	2	0.71	10433200	495	41.95	21000	21400	20750	27300	14700	21000	21079.42	0.00	0	-86	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	257	2.38	0.50	12	0.04	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39000	-45.77	20230207	19900	6.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20231221	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-50	5	-0.24	9566850	454	38.47	21000	21400	20750	27300	14700	21000	21074.66	0.00	0	-63	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	255	2.35	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39000	-46.28	20230207	19900	5.28	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20231221	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	0	3	0.00	5754000	274	23.22	21000	21000	21000	27300	14700	21000	21000.00	0.00	0	-47	21166	21082	20916	20832	20666	21125	20875	61	6300	5000	14280	50	1	1214878	255	2.36	0.50	12	0.02	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.58	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20231220	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	50	2	0.24	24374800	1168	126.13	20950	21000	20750	27200	14700	20950	20868.84	0.00	0	16	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	255	2.36	0.50	12	0.10	8905.00	42355.00	39000	20230207	-46.15	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39000	-46.15	20230207	19900	5.53	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20231220	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-100	5	-0.48	17952200	861	92.98	20950	20950	20750	27200	14700	20950	20850.41	0.00	0	14	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	253	2.34	0.49	12	0.07	8905.00	42355.00	39000	20230207	-46.54	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39000	-46.54	20230207	19900	4.77	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20231220	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-100	5	-0.48	15491900	743	80.24	20950	20950	20750	27200	14700	20950	20850.47	0.00	0	12	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	253	2.34	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.54	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39000	-46.54	20230207	19900	4.77	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20231220	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-50	5	-0.24	13864250	665	71.81	20950	20950	20750	27200	14700	20950	20848.50	0.00	0	10	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	254	2.35	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20231220	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	0	3	0.00	8914050	427	46.11	20950	20950	20750	27200	14700	20950	20876.00	0.00	0	8	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	255	2.35	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39000	-46.28	20230207	19900	5.28	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20231220	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-50	5	-0.24	7114250	341	36.83	20950	20950	20750	27200	14700	20950	20862.90	0.00	0	7	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	254	2.35	0.49	12	0.03	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20231220	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-150	5	-0.72	5094000	244	26.35	20950	20950	20750	27200	14700	20950	20877.05	0.00	0	6	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	253	2.34	0.49	12	0.02	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20231220	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	0	3	0.00	1759800	84	9.07	20950	20950	20950	27200	14700	20950	20950.00	0.00	0	0	21516	21232	20916	20632	20316	21375	20775	61	6250	5000	14240	50	1	1214878	255	2.35	0.49	12	0.01	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39000	-46.28	20230207	19900	5.28	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20231219	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	150	2	0.72	19313550	926	79.21	20600	21200	20600	27000	14600	20800	20856.97	0.00	0	-91	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	255	2.35	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39000	-46.28	20230207	19900	5.28	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20231219	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	150	2	0.72	18328900	879	75.19	20600	21200	20600	27000	14600	20800	20851.99	0.00	0	-92	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	255	2.35	0.49	12	0.07	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39000	-46.28	20230207	19900	5.28	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20231219	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	150	2	0.72	16178800	776	66.38	20600	21200	20600	27000	14600	20800	20848.97	0.00	0	-81	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	255	2.35	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39000	-46.28	20230207	19900	5.28	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20231219	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	100	2	0.48	8746500	420	35.93	20600	21200	20600	27000	14600	20800	20825.00	0.00	0	-50	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	254	2.35	0.49	12	0.03	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20231219	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	100	2	0.48	7536800	362	30.97	20600	21200	20600	27000	14600	20800	20819.89	0.00	0	-52	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	254	2.35	0.49	12	0.03	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20231219	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	50	2	0.24	7265250	349	29.85	20600	21200	20600	27000	14600	20800	20817.34	0.00	0	-52	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.03	8905.00	42355.00	39000	20230207	-46.54	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39000	-46.54	20230207	19900	4.77	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20231219	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	50	2	0.24	6181050	297	25.41	20600	21200	20600	27000	14600	20800	20811.62	0.00	0	-16	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.02	8905.00	42355.00	39000	20230207	-46.54	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39000	-46.54	20230207	19900	4.77	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20231219	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	-200	5	-0.96	1442000	70	5.99	20600	20600	20600	27000	14600	20800	20600.00	0.00	0	0	20966	20882	20716	20632	20466	20925	20675	61	6200	5000	14140	50	1	1214878	250	2.31	0.49	12	0.01	8905.00	42355.00	39000	20230207	-47.18	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39000	-47.18	20230207	19900	3.52	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20231218	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	100	2	0.48	24164150	1169	83.08	20700	20800	20550	26900	14500	20700	20670.79	0.00	0	1	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	253	2.34	0.49	12	0.10	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20231218	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	50	2	0.24	21299350	1031	73.28	20700	20750	20550	26900	14500	20700	20658.92	0.00	0	0	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	252	2.33	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.79	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39000	-46.79	20230207	19900	4.27	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20231218	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	50	2	0.24	21008950	1017	72.28	20700	20750	20550	26900	14500	20700	20657.77	0.00	0	1	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	252	2.33	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.79	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39000	-46.79	20230207	19900	4.27	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20231218	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	19290000	934	66.38	20700	20750	20550	26900	14500	20700	20653.10	0.00	0	5	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20231218	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	-50	5	-0.24	17170700	831	59.06	20700	20750	20550	26900	14500	20700	20662.70	0.00	0	5	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.07	8905.00	42355.00	39000	20230207	-47.05	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39000	-47.05	20230207	19900	3.77	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20231218	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	-150	5	-0.72	15320500	741	52.67	20700	20750	20550	26900	14500	20700	20675.44	0.00	0	5	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	250	2.31	0.49	12	0.06	8905.00	42355.00	39000	20230207	-47.31	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39000	-47.31	20230207	19900	3.27	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20231218	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	10493650	507	36.03	20700	20750	20600	26900	14500	20700	20697.53	0.00	0	5	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20231218	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	144900	7	0.50	20700	20700	20700	26900	14500	20700	20700.00	0.00	0	0	21166	20932	20716	20482	20266	20925	20475	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.00	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20231215	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	29087200	1406	167.78	20700	20950	20500	26900	14500	20700	20687.91	0.00	0	-43	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.12	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
75	20231215	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	14757950	714	85.20	20700	20700	20500	26900	14500	20700	20669.40	0.00	0	-4	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20231215	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	14054750	680	81.15	20700	20700	20500	26900	14500	20700	20668.75	0.00	0	-5	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20231215	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	-100	5	-0.48	12440700	602	71.84	20700	20700	20500	26900	14500	20700	20665.61	0.00	0	-5	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	250	2.31	0.49	12	0.05	8905.00	42355.00	39000	20230207	-47.18	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39000	-47.18	20230207	19900	3.52	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20231215	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	11365000	550	65.63	20700	20700	20500	26900	14500	20700	20663.64	0.00	0	-6	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20231215	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	10868200	526	62.77	20700	20700	20500	26900	14500	20700	20661.98	0.00	0	-6	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20231215	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	10288600	498	59.43	20700	20700	20500	26900	14500	20700	20659.84	0.00	0	-6	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20231215	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	5092200	246	29.36	20700	20700	20700	26900	14500	20700	20700.00	0.00	0	0	20800	20750	20700	20650	20600	20750	20650	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.02	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20231214	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-50	5	-0.24	17281650	835	61.08	20700	20750	20650	26950	14550	20750	20696.59	0.00	0	-28	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.07	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
83	20231214	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	-100	5	-0.48	16205300	783	57.28	20700	20750	20650	26950	14550	20750	20696.42	0.00	0	-25	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.06	8905.00	42355.00	39000	20230207	-47.05	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39000	-47.05	20230207	19900	3.77	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20231214	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-50	5	-0.24	15729900	760	55.60	20700	20750	20650	26950	14550	20750	20697.24	0.00	0	-8	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20231214	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	0	3	0.00	11407200	551	40.31	20700	20750	20650	26950	14550	20750	20702.72	0.00	0	-8	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	252	2.33	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.79	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39000	-46.79	20230207	19900	4.27	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20231214	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-50	5	-0.24	11054850	534	39.06	20700	20750	20650	26950	14550	20750	20701.97	0.00	0	-6	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20231214	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	-100	5	-0.48	10311250	498	36.43	20700	20750	20650	26950	14550	20750	20705.32	0.00	0	1	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.04	8905.00	42355.00	39000	20230207	-47.05	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39000	-47.05	20230207	19900	3.77	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20231214	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	0	3	0.00	5906950	285	20.85	20700	20750	20650	26950	14550	20750	20726.14	0.00	0	9	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	252	2.33	0.49	12	0.02	8905.00	42355.00	39000	20230207	-46.79	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39000	-46.79	20230207	19900	4.27	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20231214	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-50	5	-0.24	1966500	95	6.95	20700	20700	20700	26950	14550	20750	20700.00	0.00	0	6	20950	20850	20750	20650	20550	20800	20600	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.01	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.60	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20231213	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-150	5	-0.72	28315350	1367	76.97	20850	20850	20650	27150	14650	20900	20713.50	0.00	0	-76	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	252	2.33	0.49	12	0.11	8905.00	42355.00	39000	20230207	-46.79	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39000	-46.79	20230207	19900	4.27	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20231213	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-200	5	-0.96	17073900	823	46.34	20850	20850	20650	27150	14650	20900	20745.93	0.00	0	-30	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	251	2.32	0.49	12	0.07	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20231213	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-100	5	-0.48	15272300	736	41.44	20850	20850	20650	27150	14650	20900	20750.41	0.00	0	-26	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	253	2.34	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20231213	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-100	5	-0.48	15126700	729	41.05	20850	20850	20650	27150	14650	20900	20749.93	0.00	0	-26	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	253	2.34	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20231213	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-100	5	-0.48	14607350	704	39.64	20850	20850	20650	27150	14650	20900	20749.08	0.00	0	-21	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	253	2.34	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20231213	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-150	5	-0.72	9585350	461	25.96	20850	20850	20700	27150	14650	20900	20792.52	0.00	0	-21	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	252	2.33	0.49	12	0.04	8905.00	42355.00	39000	20230207	-46.79	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39000	-46.79	20230207	19900	4.27	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20231213	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-100	5	-0.48	6371800	306	17.23	20850	20850	20800	27150	14650	20900	20822.88	0.00	0	-17	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	253	2.34	0.49	12	0.03	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20231213	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-50	5	-0.24	2877300	138	7.77	20850	20850	20850	27150	14650	20900	20850.00	0.00	0	0	21066	20982	20816	20732	20566	21025	20775	61	6250	5000	14210	50	1	1214878	253	2.34	0.49	12	0.01	8905.00	42355.00	39000	20230207	-46.54	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39000	-46.54	20230207	19900	4.77	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20231212	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	100	2	0.48	36860700	1775	74.58	20800	20900	20650	27000	14600	20800	20766.59	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	254	2.35	0.49	12	0.15	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39000	-46.41	20230207	19900	5.03	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20231212	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	31538400	1519	63.82	20800	20850	20650	27000	14600	20800	20762.61	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.13	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20231212	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-50	5	-0.24	20856000	1004	42.18	20800	20800	20650	27000	14600	20800	20772.91	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	252	2.33	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.79	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39000	-46.79	20230207	19900	4.27	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20231212	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	19071100	918	38.57	20800	20800	20650	27000	14600	20800	20774.62	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.08	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20231212	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	17138200	825	34.66	20800	20800	20650	27000	14600	20800	20773.58	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.07	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20231212	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	12310100	592	24.87	20800	20800	20750	27000	14600	20800	20794.09	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.05	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20231212	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	6780650	326	13.70	20800	20800	20750	27000	14600	20800	20799.54	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.03	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20231212	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	5054400	243	10.21	20800	20800	20800	27000	14600	20800	20800.00	0.00	0	0	21166	20982	20616	20432	20066	21075	20525	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.02	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20231211	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	150	2	0.73	49042750	2380	209.32	20650	20800	20250	26800	14500	20650	20605.98	0.00	0	-31	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	253	2.34	0.49	12	0.20	8905.00	42355.00	39000	20230207	-46.67	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39000	-46.67	20230207	19900	4.52	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
107	20231211	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	-100	5	-0.48	42951450	2087	183.55	20650	20800	20250	26800	14500	20650	20580.07	0.00	0	0	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	250	2.31	0.49	12	0.17	8905.00	42355.00	39000	20230207	-47.31	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39000	-47.31	20230207	19900	3.27	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20231211	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	-300	5	-1.45	39939750	1940	170.62	20650	20800	20250	26800	14500	20650	20587.11	0.00	0	0	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	247	2.29	0.48	12	0.16	8905.00	42355.00	39000	20230207	-47.82	19900	20231101	2.26	39000	-47.82	20230207	19900	2.26	20231101	39000	-47.82	20230207	19900	2.26	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20231211	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	-350	5	-1.69	33893200	1643	144.50	20650	20800	20250	26800	14500	20650	20628.69	0.00	0	4	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	247	2.28	0.48	12	0.14	8905.00	42355.00	39000	20230207	-47.95	19900	20231101	2.01	39000	-47.95	20230207	19900	2.01	20231101	39000	-47.95	20230207	19900	2.01	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20231211	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20250	-400	5	-1.94	31716350	1536	135.09	20650	20800	20250	26800	14500	20650	20648.65	0.00	0	0	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	246	2.27	0.48	12	0.13	8905.00	42355.00	39000	20230207	-48.08	19900	20231101	1.76	39000	-48.08	20230207	19900	1.76	20231101	39000	-48.08	20230207	19900	1.76	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20231211	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	0	3	0.00	22876450	1106	97.27	20650	20800	20650	26800	14500	20650	20684.32	0.00	0	0	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	251	2.32	0.49	12	0.09	8905.00	42355.00	39000	20230207	-47.05	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39000	-47.05	20230207	19900	3.77	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20231211	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	50	2	0.24	14472500	700	61.57	20650	20800	20650	26800	14500	20650	20675.44	0.00	0	0	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	251	2.32	0.49	12	0.06	8905.00	42355.00	39000	20230207	-46.92	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39000	-46.92	20230207	19900	4.02	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20231211	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	0	3	0.00	3510500	170	14.95	20650	20650	20650	26800	14500	20650	20650.00	0.00	0	0	20950	20800	20500	20350	20050	20875	20425	61	6150	5000	14040	50	1	1214878	251	2.32	0.49	12	0.01	8905.00	42355.00	39000	20230207	-47.05	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39000	-47.05	20230207	19900	3.77	20231101	1.61	N	001770	5000	60 억		0	N	N	0	N	00	N
114	20231208	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	150	2	0.73	23292750	1137	139.00	20500	20650	20200	26650	14350	20500	20486.15	0.00	0	70	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	251	2.32	0.49	12	0.09	8905.00	42355.00	39000	20230207	-47.05	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39000	-47.05	20230207	19900	3.77	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
115	20231208	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	0	3	0.00	21382750	1044	127.63	20500	20650	20200	26650	14350	20500	20481.56	0.00	0	37	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	249	2.30	0.48	12	0.09	8905.00	42355.00	39000	20230207	-47.44	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39000	-47.44	20230207	19900	3.02	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20231208	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	100	2	0.49	19533600	954	116.63	20500	20650	20200	26650	14350	20500	20475.47	0.00	0	34	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	250	2.31	0.49	12	0.08	8905.00	42355.00	39000	20230207	-47.18	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39000	-47.18	20230207	19900	3.52	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20231208	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	100	2	0.49	17765600	868	106.11	20500	20650	20200	26650	14350	20500	20467.28	0.00	0	32	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	250	2.31	0.49	12	0.07	8905.00	42355.00	39000	20230207	-47.18	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39000	-47.18	20230207	19900	3.52	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20231208	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	100	2	0.49	16550200	809	98.90	20500	20650	20200	26650	14350	20500	20457.60	0.00	0	29	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	250	2.31	0.49	12	0.07	8905.00	42355.00	39000	20230207	-47.18	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39000	-47.18	20230207	19900	3.52	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20231208	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	0	3	0.00	10741050	527	64.43	20500	20500	20200	26650	14350	20500	20381.50	0.00	0	39	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	249	2.30	0.48	12	0.04	8905.00	42355.00	39000	20230207	-47.44	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39000	-47.44	20230207	19900	3.02	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20231208	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	0	3	0.00	4755300	232	28.36	20500	20500	20350	26650	14350	20500	20496.98	0.00	0	19	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	249	2.30	0.48	12	0.02	8905.00	42355.00	39000	20230207	-47.44	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39000	-47.44	20230207	19900	3.02	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20231208	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	0	3	0.00	3034000	148	18.09	20500	20500	20500	26650	14350	20500	20500.00	0.00	0	13	21166	20832	20566	20232	19966	21000	20400	61	6150	5000	13940	50	1	1214878	249	2.30	0.48	12	0.01	8905.00	42355.00	39000	20230207	-47.44	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39000	-47.44	20230207	19900	3.02	20231101	1.63	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20231207	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	-50	5	-0.24	16766150	818	28.64	20400	20900	20300	26700	14400	20550	20496.52	0.00	0	-152	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	249	2.30	0.48	12	0.07	8905.00	42355.00	39900	20221205	-48.62	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39000	-47.44	20230207	19900	3.02	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
123	20231207	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	14677550	716	25.07	20400	20900	20300	26700	14400	20550	20499.37	0.00	0	-89	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.06	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39000	-47.31	20230207	19900	3.27	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
124	20231207	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	13058500	637	22.30	20400	20900	20300	26700	14400	20550	20500.00	0.00	0	-62	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.05	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39000	-47.31	20230207	19900	3.27	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
125	20231207	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	12299300	600	21.01	20400	20900	20300	26700	14400	20550	20498.83	0.00	0	-53	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.05	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39000	-47.31	20230207	19900	3.27	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
126	20231207	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	11744850	573	20.06	20400	20900	20300	26700	14400	20550	20497.12	0.00	0	-53	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.05	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39000	-47.31	20230207	19900	3.27	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
127	20231207	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	-50	5	-0.24	10863700	530	18.56	20400	20900	20300	26700	14400	20550	20497.55	0.00	0	-43	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	249	2.30	0.48	12	0.04	8905.00	42355.00	39900	20221205	-48.62	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39000	-47.44	20230207	19900	3.02	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
128	20231207	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	50	2	0.24	9130800	445	15.58	20400	20900	20350	26700	14400	20550	20518.65	0.00	0	-12	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.04	8905.00	42355.00	39900	20221205	-48.37	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39000	-47.18	20230207	19900	3.52	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
129	20231207	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-150	5	-0.73	1468800	72	2.52	20400	20400	20400	26700	14400	20550	20400.00	0.00	0	9	20850	20700	20450	20300	20050	20750	20350	61	6150	5000	13970	50	1	1214878	248	2.29	0.48	12	0.01	8905.00	42355.00	39900	20221205	-48.87	19900	20231101	2.51	39000	-47.69	20230207	19900	2.51	20231101	39000	-47.69	20230207	19900	2.51	20231101	1.63	N	001770	5000	60 억		0	N	N	1	N	00	N
130	20231206	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	-50	5	-0.24	57851250	2837	216.90	20550	20600	20200	26750	14450	20600	20391.70	0.00	0	22	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	250	2.31	0.49	12	0.23	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39000	-47.31	20230207	19900	3.27	20231101	1.66	N	001770	5000	60 억		0	N	N	1	N	00	N
131	20231206	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-150	5	-0.73	54462250	2672	204.28	20550	20600	20200	26750	14450	20600	20382.58	0.00	0	22	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	248	2.30	0.48	12	0.22	8905.00	42355.00	39900	20221205	-48.75	19900	20231101	2.76	39000	-47.56	20230207	19900	2.76	20231101	39000	-47.56	20230207	19900	2.76	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20231206	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-200	5	-0.97	34154000	1677	128.21	20550	20600	20200	26750	14450	20600	20366.13	0.00	0	22	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	248	2.29	0.48	12	0.14	8905.00	42355.00	39900	20221205	-48.87	19900	20231101	2.51	39000	-47.69	20230207	19900	2.51	20231101	39000	-47.69	20230207	19900	2.51	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20231206	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20250	-350	5	-1.70	31525400	1548	118.35	20550	20600	20200	26750	14450	20600	20365.25	0.00	0	22	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	246	2.27	0.48	12	0.13	8905.00	42355.00	39900	20221205	-49.25	19900	20231101	1.76	39000	-48.08	20230207	19900	1.76	20231101	39000	-48.08	20230207	19900	1.76	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20231206	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	-300	5	-1.46	26036550	1277	97.63	20550	20600	20250	26750	14450	20600	20388.84	0.00	0	22	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	247	2.28	0.48	12	0.11	8905.00	42355.00	39900	20221205	-49.12	19900	20231101	2.01	39000	-47.95	20230207	19900	2.01	20231101	39000	-47.95	20230207	19900	2.01	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20231206	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	-300	5	-1.46	24592200	1206	92.20	20550	20600	20250	26750	14450	20600	20391.54	0.00	0	22	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	247	2.28	0.48	12	0.10	8905.00	42355.00	39900	20221205	-49.12	19900	20231101	2.01	39000	-47.95	20230207	19900	2.01	20231101	39000	-47.95	20230207	19900	2.01	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20231206	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-150	5	-0.73	7649750	373	28.52	20550	20600	20450	26750	14450	20600	20508.71	0.00	0	22	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	248	2.30	0.48	12	0.03	8905.00	42355.00	39900	20221205	-48.75	19900	20231101	2.76	39000	-47.56	20230207	19900	2.76	20231101	39000	-47.56	20230207	19900	2.76	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20231206	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	-100	5	-0.49	2300850	112	8.56	20550	20550	20500	26750	14450	20600	20543.30	0.00	0	0	21033	20816	20633	20416	20233	20725	20325	61	6150	5000	14000	50	1	1214878	249	2.30	0.48	12	0.01	8905.00	42355.00	39900	20221205	-48.62	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39000	-47.44	20230207	19900	3.02	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20231205	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	-150	5	-0.72	27032650	1308	61.21	20700	20850	20450	26950	14550	20750	20667.16	0.00	0	-213	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	250	2.31	0.49	12	0.11	8905.00	42355.00	39900	20221205	-48.37	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39900	-48.37	20221205	19900	3.52	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20231205	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	-250	5	-1.20	23482100	1135	53.11	20700	20850	20500	26950	14550	20750	20689.07	0.00	0	-155	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	249	2.30	0.48	12	0.09	8905.00	42355.00	39900	20221205	-48.62	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39900	-48.62	20221205	19900	3.02	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20231205	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	0	3	0.00	16524500	797	37.30	20700	20850	20700	26950	14550	20750	20733.38	0.00	0	-28	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	252	2.33	0.49	12	0.07	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20231205	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	0	3	0.00	11365950	548	25.64	20700	20850	20700	26950	14550	20750	20740.78	0.00	0	-28	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	252	2.33	0.49	12	0.05	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20231205	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-50	5	-0.24	10723400	517	24.19	20700	20850	20700	26950	14550	20750	20741.59	0.00	0	-28	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.04	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20231205	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	0	3	0.00	8322200	401	18.76	20700	20850	20700	26950	14550	20750	20753.62	0.00	0	-22	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	252	2.33	0.49	12	0.03	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20231205	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	0	3	0.00	7825200	377	17.64	20700	20850	20700	26950	14550	20750	20756.50	0.00	0	-22	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	252	2.33	0.49	12	0.03	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20231205	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-50	5	-0.24	662400	32	1.50	20700	20700	20700	26950	14550	20750	20700.00	0.00	0	0	21050	20900	20700	20550	20350	20975	20625	61	6200	5000	14110	50	1	1214878	251	2.32	0.49	12	0.00	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.66	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20231204	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-100	5	-0.48	44149050	2137	101.96	20650	20850	20500	27100	14600	20850	20659.36	0.00	0	-13	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	252	2.33	0.49	12	0.18	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
147	20231204	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-150	5	-0.72	31703000	1534	73.19	20650	20850	20500	27100	14600	20850	20666.88	0.00	0	-11	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	251	2.32	0.49	12	0.13	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
148	20231204	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	-250	5	-1.20	25407850	1230	58.68	20650	20850	20500	27100	14600	20850	20656.79	0.00	0	-3	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	250	2.31	0.49	12	0.10	8905.00	42355.00	39900	20221205	-48.37	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39900	-48.37	20221205	19900	3.52	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
149	20231204	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-150	5	-0.72	10422600	502	23.95	20650	20850	20650	27100	14600	20850	20762.15	0.00	0	-3	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	251	2.32	0.49	12	0.04	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
150	20231204	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-100	5	-0.48	8159250	393	18.75	20650	20850	20650	27100	14600	20850	20761.45	0.00	0	-3	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	252	2.33	0.49	12	0.03	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
151	20231204	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-50	5	-0.24	7246200	349	16.65	20650	20850	20650	27100	14600	20850	20762.75	0.00	0	-3	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	253	2.34	0.49	12	0.03	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
152	20231204	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-50	5	-0.24	3840500	185	8.83	20650	20850	20650	27100	14600	20850	20759.46	0.00	0	-3	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	253	2.34	0.49	12	0.02	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
153	20231204	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	-200	5	-0.96	1321600	64	3.05	20650	20650	20650	27100	14600	20850	20650.00	0.00	0	0	21150	21000	20750	20600	20350	21075	20675	61	6250	5000	14170	50	1	1214878	251	2.32	0.49	12	0.01	8905.00	42355.00	39900	20221205	-48.25	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39900	-48.25	20221205	19900	3.77	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
154	20231201	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	150	2	0.72	43516050	2096	125.28	20700	20900	20500	26900	14500	20700	20761.43	0.00	0	18	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	253	2.34	0.49	12	0.17	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
155	20231201	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	100	2	0.48	32195150	1552	92.77	20700	20900	20500	26900	14500	20700	20744.30	0.00	0	18	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	253	2.34	0.49	12	0.13	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
156	20231201	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	100	2	0.48	24246600	1170	69.93	20700	20800	20500	26900	14500	20700	20723.59	0.00	0	18	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	253	2.34	0.49	12	0.10	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
157	20231201	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	50	2	0.24	23789000	1148	68.62	20700	20800	20500	26900	14500	20700	20722.13	0.00	0	18	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	252	2.33	0.49	12	0.09	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
158	20231201	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	100	2	0.48	18779800	907	54.21	20700	20800	20500	26900	14500	20700	20705.40	0.00	0	18	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	253	2.34	0.49	12	0.07	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
159	20231201	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	50	2	0.24	18031400	871	52.06	20700	20800	20500	26900	14500	20700	20701.95	0.00	0	18	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	252	2.33	0.49	12	0.07	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
160	20231201	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	13141300	635	37.96	20700	20700	20500	26900	14500	20700	20694.96	0.00	0	12	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.05	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
161	20231201	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	0	3	0.00	2214900	107	6.40	20700	20700	20700	26900	14500	20700	20700.00	0.00	0	0	21300	21000	20800	20500	20300	20900	20400	61	6200	5000	14070	50	1	1214878	251	2.32	0.49	12	0.01	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N