KissMeData/001770/price/prices-20230901.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	20230927	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	350	2	1.61	109665900	4870	126.56	21750	23450	21750	28250	15250	21750	22518.67	0.00	0	-371	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	268	2.48	0.52	12	0.40	8905.00	42355.00	45600	20221014	-51.54	20300	20230817	8.87	39000	-43.33	20230207	20300	8.87	20230817	45600	-51.54	20221014	20300	8.87	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20230927	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22300	550	2	2.53	104472050	4636	120.48	21750	23450	21750	28250	15250	21750	22534.95	0.00	0	-347	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	271	2.50	0.53	12	0.38	8905.00	42355.00	45600	20221014	-51.10	20300	20230817	9.85	39000	-42.82	20230207	20300	9.85	20230817	45600	-51.10	20221014	20300	9.85	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20230927	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	300	2	1.38	95479300	4230	109.93	21750	23450	21750	28250	15250	21750	22571.94	0.00	0	-336	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	268	2.48	0.52	12	0.35	8905.00	42355.00	45600	20221014	-51.64	20300	20230817	8.62	39000	-43.46	20230207	20300	8.62	20230817	45600	-51.64	20221014	20300	8.62	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20230927	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	250	2	1.15	93582750	4144	107.69	21750	23450	21750	28250	15250	21750	22582.71	0.00	0	-337	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	267	2.47	0.52	12	0.34	8905.00	42355.00	45600	20221014	-51.75	20300	20230817	8.37	39000	-43.59	20230207	20300	8.37	20230817	45600	-51.75	20221014	20300	8.37	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20230927	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22200	450	2	2.07	91614950	4055	105.38	21750	23450	21750	28250	15250	21750	22593.08	0.00	0	-326	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	270	2.49	0.52	12	0.33	8905.00	42355.00	45600	20221014	-51.32	20300	20230817	9.36	39000	-43.08	20230207	20300	9.36	20230817	45600	-51.32	20221014	20300	9.36	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20230927	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22200	450	2	2.07	90082850	3986	103.59	21750	23450	21750	28250	15250	21750	22599.81	0.00	0	-324	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	270	2.49	0.52	12	0.33	8905.00	42355.00	45600	20221014	-51.32	20300	20230817	9.36	39000	-43.08	20230207	20300	9.36	20230817	45600	-51.32	20221014	20300	9.36	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20230927	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22300	550	2	2.53	84569650	3739	97.17	21750	23450	21750	28250	15250	21750	22618.25	0.00	0	-312	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	271	2.50	0.53	12	0.31	8905.00	42355.00	45600	20221014	-51.10	20300	20230817	9.85	39000	-42.82	20230207	20300	9.85	20230817	45600	-51.10	20221014	20300	9.85	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20230927	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	50	2	0.23	19818050	911	23.67	21750	21850	21750	28250	15250	21750	21754.17	0.00	0	27	22083	21916	21633	21466	21183	21775	21325	61	6500	5000	15220	50	1	1214878	265	2.45	0.51	12	0.07	8905.00	42355.00	45600	20221014	-52.19	20300	20230817	7.39	39000	-44.10	20230207	20300	7.39	20230817	45600	-52.19	20221014	20300	7.39	20230817	2.03	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20230926	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-50	5	-0.23	83161750	3848	118.80	21800	21800	21350	28300	15300	21800	21611.68	0.00	0	-147	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	264	2.44	0.51	12	0.32	8905.00	42355.00	45600	20221014	-52.30	20300	20230817	7.14	39000	-44.23	20230207	20300	7.14	20230817	45600	-52.30	20221014	20300	7.14	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
11	20230926	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	0	3	0.00	78607900	3638	112.32	21800	21800	21350	28300	15300	21800	21607.45	0.00	0	-147	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	265	2.45	0.51	12	0.30	8905.00	42355.00	45600	20221014	-52.19	20300	20230817	7.39	39000	-44.10	20230207	20300	7.39	20230817	45600	-52.19	20221014	20300	7.39	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
12	20230926	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-350	5	-1.61	44139550	2050	63.29	21800	21800	21350	28300	15300	21800	21531.49	0.00	0	25	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	261	2.41	0.51	12	0.17	8905.00	42355.00	45600	20221014	-52.96	20300	20230817	5.67	39000	-45.00	20230207	20300	5.67	20230817	45600	-52.96	20221014	20300	5.67	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
13	20230926	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-150	5	-0.69	32026650	1483	45.79	21800	21800	21450	28300	15300	21800	21595.85	0.00	0	30	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	263	2.43	0.51	12	0.12	8905.00	42355.00	45600	20221014	-52.52	20300	20230817	6.65	39000	-44.49	20230207	20300	6.65	20230817	45600	-52.52	20221014	20300	6.65	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
14	20230926	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	-300	5	-1.38	31252350	1447	44.67	21800	21800	21500	28300	15300	21800	21598.03	0.00	0	33	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	261	2.41	0.51	12	0.12	8905.00	42355.00	45600	20221014	-52.85	20300	20230817	5.91	39000	-44.87	20230207	20300	5.91	20230817	45600	-52.85	20221014	20300	5.91	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
15	20230926	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	-100	5	-0.46	5356750	247	7.63	21800	21800	21500	28300	15300	21800	21687.25	0.00	0	-58	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	264	2.44	0.51	12	0.02	8905.00	42355.00	45600	20221014	-52.41	20300	20230817	6.90	39000	-44.36	20230207	20300	6.90	20230817	45600	-52.41	20221014	20300	6.90	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
16	20230926	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-50	5	-0.23	3752250	173	5.34	21800	21800	21500	28300	15300	21800	21689.31	0.00	0	-36	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	264	2.44	0.51	12	0.01	8905.00	42355.00	45600	20221014	-52.30	20300	20230817	7.14	39000	-44.23	20230207	20300	7.14	20230817	45600	-52.30	20221014	20300	7.14	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
17	20230926	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	-250	5	-1.15	958650	44	1.36	21800	21800	21500	28300	15300	21800	21787.50	0.00	0	1	22233	22016	21783	21566	21333	22125	21675	61	6500	5000	15260	50	1	1214878	262	2.42	0.51	12	0.00	8905.00	42355.00	45600	20221014	-52.74	20300	20230817	6.16	39000	-44.74	20230207	20300	6.16	20230817	45600	-52.74	20221014	20300	6.16	20230817	2.05	N	001770	5000	60 억		0	N	N	1	N	00	N
18	20230925	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	-400	5	-1.80	70332550	3239	139.19	21700	22000	21550	28850	15550	22200	21714.28	0.00	0	-1114	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	265	2.45	0.51	12	0.27	8905.00	42355.00	45600	20221014	-52.19	20300	20230817	7.39	39000	-44.10	20230207	20300	7.39	20230817	45600	-52.19	20221014	20300	7.39	20230817	2.07	N	001770	5000	60 억		0	N	N	1	N	00	N
19	20230925	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-350	5	-1.58	65924200	3036	130.47	21700	22000	21550	28850	15550	22200	21714.16	0.00	0	-1103	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	265	2.45	0.52	12	0.25	8905.00	42355.00	45600	20221014	-52.08	20300	20230817	7.64	39000	-43.97	20230207	20300	7.64	20230817	45600	-52.08	20221014	20300	7.64	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20230925	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-350	5	-1.58	53345550	2460	105.72	21700	22000	21550	28850	15550	22200	21685.18	0.00	0	-680	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	265	2.45	0.52	12	0.20	8905.00	42355.00	45600	20221014	-52.08	20300	20230817	7.64	39000	-43.97	20230207	20300	7.64	20230817	45600	-52.08	20221014	20300	7.64	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20230925	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-450	5	-2.03	41568600	1918	82.42	21700	22000	21550	28850	15550	22200	21672.89	0.00	0	-402	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	264	2.44	0.51	12	0.16	8905.00	42355.00	45600	20221014	-52.30	20300	20230817	7.14	39000	-44.23	20230207	20300	7.14	20230817	45600	-52.30	20221014	20300	7.14	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20230925	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-550	5	-2.48	35666100	1646	70.73	21700	22000	21550	28850	15550	22200	21668.35	0.00	0	-247	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	263	2.43	0.51	12	0.14	8905.00	42355.00	45600	20221014	-52.52	20300	20230817	6.65	39000	-44.49	20230207	20300	6.65	20230817	45600	-52.52	20221014	20300	6.65	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20230925	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-450	5	-2.03	30671900	1415	60.81	21700	22000	21550	28850	15550	22200	21676.25	0.00	0	-192	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	264	2.44	0.51	12	0.12	8905.00	42355.00	45600	20221014	-52.30	20300	20230817	7.14	39000	-44.23	20230207	20300	7.14	20230817	45600	-52.30	20221014	20300	7.14	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20230925	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-350	5	-1.58	23214800	1072	46.07	21700	22000	21550	28850	15550	22200	21655.60	0.00	0	33	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	265	2.45	0.52	12	0.09	8905.00	42355.00	45600	20221014	-52.08	20300	20230817	7.64	39000	-43.97	20230207	20300	7.64	20230817	45600	-52.08	20221014	20300	7.64	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20230925	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-200	5	-0.90	2582600	119	5.11	21700	22000	21700	28850	15550	22200	21702.52	0.00	0	0	22600	22400	22050	21850	21500	22500	21950	61	6650	5000	15540	50	1	1214878	267	2.47	0.52	12	0.01	8905.00	42355.00	45600	20221014	-51.75	20300	20230817	8.37	39000	-43.59	20230207	20300	8.37	20230817	45600	-51.75	20221014	20300	8.37	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20230922	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22200	-100	5	-0.45	51247300	2327	165.50	22000	22250	21700	28950	15650	22300	22022.83	0.00	0	-281	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	270	2.49	0.52	12	0.19	8905.00	42355.00	45600	20221014	-51.32	20300	20230817	9.36	39000	-43.08	20230207	20300	9.36	20230817	45600	-51.32	20221014	20300	9.36	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20230922	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	-350	5	-1.57	50117900	2276	161.88	22000	22250	21700	28950	15650	22300	22020.17	0.00	0	-250	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	267	2.46	0.52	12	0.19	8905.00	42355.00	45600	20221014	-51.86	20300	20230817	8.13	39000	-43.72	20230207	20300	8.13	20230817	45600	-51.86	20221014	20300	8.13	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20230922	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-450	5	-2.02	48637850	2209	157.11	22000	22250	21700	28950	15650	22300	22018.04	0.00	0	-224	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	265	2.45	0.52	12	0.18	8905.00	42355.00	45600	20221014	-52.08	20300	20230817	7.64	39000	-43.97	20230207	20300	7.64	20230817	45600	-52.08	20221014	20300	7.64	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20230922	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22250	-50	5	-0.22	42468650	1929	137.20	22000	22250	21700	28950	15650	22300	22015.89	0.00	0	-182	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	270	2.50	0.53	12	0.16	8905.00	42355.00	45600	20221014	-51.21	20300	20230817	9.61	39000	-42.95	20230207	20300	9.61	20230817	45600	-51.21	20221014	20300	9.61	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20230922	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-300	5	-1.35	36523400	1659	117.99	22000	22150	21700	28950	15650	22300	22015.31	0.00	0	-162	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	267	2.47	0.52	12	0.14	8905.00	42355.00	45600	20221014	-51.75	20300	20230817	8.37	39000	-43.59	20230207	20300	8.37	20230817	45600	-51.75	20221014	20300	8.37	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20230922	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22150	-150	5	-0.67	32584750	1480	105.26	22000	22150	21700	28950	15650	22300	22016.72	0.00	0	-161	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	269	2.49	0.52	12	0.12	8905.00	42355.00	45600	20221014	-51.43	20300	20230817	9.11	39000	-43.21	20230207	20300	9.11	20230817	45600	-51.43	20221014	20300	9.11	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20230922	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	-250	5	-1.12	20116800	917	65.22	22000	22150	21700	28950	15650	22300	21937.62	0.00	0	-151	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	268	2.48	0.52	12	0.08	8905.00	42355.00	45600	20221014	-51.64	20300	20230817	8.62	39000	-43.46	20230207	20300	8.62	20230817	45600	-51.64	20221014	20300	8.62	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20230922	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	-200	5	-0.90	4841900	220	15.65	22000	22100	22000	28950	15650	22300	22008.64	0.00	0	-6	22800	22550	22400	22150	22000	22475	22075	61	6650	5000	15610	50	1	1214878	268	2.48	0.52	12	0.02	8905.00	42355.00	45600	20221014	-51.54	20300	20230817	8.87	39000	-43.33	20230207	20300	8.87	20230817	45600	-51.54	20221014	20300	8.87	20230817	2.07	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20230921	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22300	-550	5	-2.41	31643950	1406	96.63	22650	22650	22250	29700	16000	22850	22506.37	0.00	0	-612	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	271	2.50	0.53	12	0.12	8905.00	42355.00	45600	20221014	-51.10	20300	20230817	9.85	39000	-42.82	20230207	20300	9.85	20230817	45600	-51.10	20221014	20300	9.85	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20230921	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-350	5	-1.53	28856050	1281	88.04	22650	22650	22350	29700	16000	22850	22526.19	0.00	0	-614	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	273	2.53	0.53	12	0.11	8905.00	42355.00	45600	20221014	-50.66	20300	20230817	10.84	39000	-42.31	20230207	20300	10.84	20230817	45600	-50.66	20221014	20300	10.84	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20230921	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-350	5	-1.53	27647000	1227	84.33	22650	22650	22400	29700	16000	22850	22532.19	0.00	0	-594	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	273	2.53	0.53	12	0.10	8905.00	42355.00	45600	20221014	-50.66	20300	20230817	10.84	39000	-42.31	20230207	20300	10.84	20230817	45600	-50.66	20221014	20300	10.84	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20230921	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-350	5	-1.53	27108500	1203	82.68	22650	22650	22400	29700	16000	22850	22534.08	0.00	0	-585	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	273	2.53	0.53	12	0.10	8905.00	42355.00	45600	20221014	-50.66	20300	20230817	10.84	39000	-42.31	20230207	20300	10.84	20230817	45600	-50.66	20221014	20300	10.84	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20230921	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-250	5	-1.09	11218150	497	34.16	22650	22650	22500	29700	16000	22850	22571.73	0.00	0	-241	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	275	2.54	0.53	12	0.04	8905.00	42355.00	45600	20221014	-50.44	20300	20230817	11.33	39000	-42.05	20230207	20300	11.33	20230817	45600	-50.44	20221014	20300	11.33	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20230921	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-250	5	-1.09	8762300	388	26.67	22650	22650	22550	29700	16000	22850	22583.25	0.00	0	-240	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	275	2.54	0.53	12	0.03	8905.00	42355.00	45600	20221014	-50.44	20300	20230817	11.33	39000	-42.05	20230207	20300	11.33	20230817	45600	-50.44	20221014	20300	11.33	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20230921	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	-300	5	-1.31	5580450	247	16.98	22650	22650	22550	29700	16000	22850	22592.91	0.00	0	-134	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	274	2.53	0.53	12	0.02	8905.00	42355.00	45600	20221014	-50.55	20300	20230817	11.08	39000	-42.18	20230207	20300	11.08	20230817	45600	-50.55	20221014	20300	11.08	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20230921	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-200	5	-0.88	2150800	95	6.53	22650	22650	22600	29700	16000	22850	22640.00	0.00	0	-22	23383	23116	22783	22516	22183	22950	22350	61	6850	5000	15990	50	1	1214878	275	2.54	0.53	12	0.01	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.08	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20230920	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-200	5	-0.87	32889300	1455	107.94	23050	23050	22450	29950	16150	23050	22604.33	0.00	0	-210	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	278	2.57	0.54	12	0.12	8905.00	42355.00	45600	20221014	-49.89	20300	20230817	12.56	39000	-41.41	20230207	20300	12.56	20230817	45600	-49.89	20221014	20300	12.56	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20230920	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-400	5	-1.74	32047400	1418	105.19	23050	23050	22450	29950	16150	23050	22600.42	0.00	0	-195	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	275	2.54	0.53	12	0.12	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20230920	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-450	5	-1.95	31231300	1382	102.52	23050	23050	22450	29950	16150	23050	22598.63	0.00	0	-189	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	275	2.54	0.53	12	0.11	8905.00	42355.00	45600	20221014	-50.44	20300	20230817	11.33	39000	-42.05	20230207	20300	11.33	20230817	45600	-50.44	20221014	20300	11.33	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20230920	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-400	5	-1.74	30056650	1330	98.66	23050	23050	22450	29950	16150	23050	22598.98	0.00	0	-187	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	275	2.54	0.53	12	0.11	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20230920	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-550	5	-2.39	21319350	943	69.96	23050	23050	22450	29950	16150	23050	22608.01	0.00	0	-181	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	273	2.53	0.53	12	0.08	8905.00	42355.00	45600	20221014	-50.66	20300	20230817	10.84	39000	-42.31	20230207	20300	10.84	20230817	45600	-50.66	20221014	20300	10.84	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20230920	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	-250	5	-1.08	3898250	170	12.61	23050	23050	22800	29950	16150	23050	22930.88	0.00	0	-66	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	277	2.56	0.54	12	0.01	8905.00	42355.00	45600	20221014	-50.00	20300	20230817	12.32	39000	-41.54	20230207	20300	12.32	20230817	45600	-50.00	20221014	20300	12.32	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20230920	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-200	5	-0.87	2414750	105	7.79	23050	23050	22800	29950	16150	23050	22997.62	0.00	0	-15	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	278	2.57	0.54	12	0.01	8905.00	42355.00	45600	20221014	-49.89	20300	20230817	12.56	39000	-41.41	20230207	20300	12.56	20230817	45600	-49.89	20221014	20300	12.56	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20230920	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	-150	5	-0.65	1774550	77	5.71	23050	23050	22900	29950	16150	23050	23046.10	0.00	0	-4	23516	23282	23166	22932	22816	23225	22875	61	6900	5000	16130	50	1	1214878	278	2.57	0.54	12	0.01	8905.00	42355.00	45600	20221014	-49.78	20300	20230817	12.81	39000	-41.28	20230207	20300	12.81	20230817	45600	-49.78	20221014	20300	12.81	20230817	2.09	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20230919	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	-400	5	-1.71	31311050	1348	45.54	23300	23400	23050	30450	16450	23450	23227.78	0.00	0	-343	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	280	2.59	0.54	12	0.11	8905.00	42355.00	45600	20221014	-49.45	20300	20230817	13.55	39000	-40.90	20230207	20300	13.55	20230817	45600	-49.45	20221014	20300	13.55	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
51	20230919	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	-350	5	-1.49	26516000	1140	38.51	23300	23400	23100	30450	16450	23450	23259.65	0.00	0	-340	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	281	2.59	0.55	12	0.09	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20230919	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	-250	5	-1.07	24406900	1049	35.44	23300	23400	23100	30450	16450	23450	23266.83	0.00	0	-270	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	282	2.61	0.55	12	0.09	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20230919	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	-350	5	-1.49	22511200	967	32.67	23300	23400	23100	30450	16450	23450	23279.42	0.00	0	-263	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	281	2.59	0.55	12	0.08	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20230919	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23250	-200	5	-0.85	19014750	816	27.57	23300	23400	23100	30450	16450	23450	23302.39	0.00	0	-252	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	282	2.61	0.55	12	0.07	8905.00	42355.00	45600	20221014	-49.01	20300	20230817	14.53	39000	-40.38	20230207	20300	14.53	20230817	45600	-49.01	20221014	20300	14.53	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20230919	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23300	-150	5	-0.64	16763550	719	24.29	23300	23400	23100	30450	16450	23450	23315.09	0.00	0	-180	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	283	2.62	0.55	12	0.06	8905.00	42355.00	45600	20221014	-48.90	20300	20230817	14.78	39000	-40.26	20230207	20300	14.78	20230817	45600	-48.90	20221014	20300	14.78	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20230919	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23300	-150	5	-0.64	14645850	628	21.22	23300	23400	23100	30450	16450	23450	23321.42	0.00	0	-177	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	283	2.62	0.55	12	0.05	8905.00	42355.00	45600	20221014	-48.90	20300	20230817	14.78	39000	-40.26	20230207	20300	14.78	20230817	45600	-48.90	20221014	20300	14.78	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20230919	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23350	-100	5	-0.43	4753000	204	6.89	23300	23350	23250	30450	16450	23450	23299.02	0.00	0	-82	24083	23766	23483	23166	22883	23750	23150	61	7000	5000	16410	50	1	1214878	284	2.62	0.55	12	0.02	8905.00	42355.00	45600	20221014	-48.79	20300	20230817	15.02	39000	-40.13	20230207	20300	15.02	20230817	45600	-48.79	20221014	20300	15.02	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20230918	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23450	0	3	0.00	69150650	2960	163.00	23450	23800	23200	30450	16450	23450	23361.71	0.00	0	-453	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	285	2.63	0.55	12	0.24	8905.00	42355.00	45600	20221014	-48.57	20300	20230817	15.52	39000	-39.87	20230207	20300	15.52	20230817	45600	-48.57	20221014	20300	15.52	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20230918	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23250	-200	5	-0.85	65606050	2808	154.63	23450	23800	23200	30450	16450	23450	23363.98	0.00	0	-381	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	282	2.61	0.55	12	0.23	8905.00	42355.00	45600	20221014	-49.01	20300	20230817	14.53	39000	-40.38	20230207	20300	14.53	20230817	45600	-49.01	20221014	20300	14.53	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20230918	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23450	0	3	0.00	52152600	2230	122.80	23450	23800	23200	30450	16450	23450	23386.82	0.00	0	-349	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	285	2.63	0.55	12	0.18	8905.00	42355.00	45600	20221014	-48.57	20300	20230817	15.52	39000	-39.87	20230207	20300	15.52	20230817	45600	-48.57	20221014	20300	15.52	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20230918	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23650	200	2	0.85	50445900	2158	118.83	23450	23800	23200	30450	16450	23450	23376.23	0.00	0	-321	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	287	2.66	0.56	12	0.18	8905.00	42355.00	45600	20221014	-48.14	20300	20230817	16.50	39000	-39.36	20230207	20300	16.50	20230817	45600	-48.14	20221014	20300	16.50	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20230918	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23350	-100	5	-0.43	29772950	1278	70.37	23450	23450	23200	30450	16450	23450	23296.52	0.00	0	-152	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	284	2.62	0.55	12	0.11	8905.00	42355.00	45600	20221014	-48.79	20300	20230817	15.02	39000	-40.13	20230207	20300	15.02	20230817	45600	-48.79	20221014	20300	15.02	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20230918	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	-250	5	-1.07	29142500	1251	68.89	23450	23450	23200	30450	16450	23450	23295.36	0.00	0	-125	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	282	2.61	0.55	12	0.10	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20230918	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	-250	5	-1.07	13579900	581	31.99	23450	23450	23200	30450	16450	23450	23373.32	0.00	0	-84	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	282	2.61	0.55	12	0.05	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20230918	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23400	-50	5	-0.21	4852700	207	11.40	23450	23450	23400	30450	16450	23450	23443.00	0.00	0	-29	23883	23666	23433	23216	22983	23775	23325	61	7000	5000	16410	50	1	1214878	284	2.63	0.55	12	0.02	8905.00	42355.00	45600	20221014	-48.68	20300	20230817	15.27	39000	-40.00	20230207	20300	15.27	20230817	45600	-48.68	20221014	20300	15.27	20230817	2.11	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20230915	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23450	250	2	1.08	42437850	1816	104.01	23200	23650	23200	30150	16250	23200	23368.86	0.00	0	0	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	285	2.63	0.55	12	0.15	8905.00	42355.00	45600	20221014	-48.57	20300	20230817	15.52	39000	-39.87	20230207	20300	15.52	20230817	45600	-48.57	20221014	20300	15.52	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
67	20230915	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23400	200	2	0.86	38521900	1648	94.39	23200	23650	23200	30150	16250	23200	23374.94	0.00	0	1	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	284	2.63	0.55	12	0.14	8905.00	42355.00	45600	20221014	-48.68	20300	20230817	15.27	39000	-40.00	20230207	20300	15.27	20230817	45600	-48.68	20221014	20300	15.27	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
68	20230915	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23400	200	2	0.86	36000000	1540	88.20	23200	23650	23200	30150	16250	23200	23376.62	0.00	0	-20	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	284	2.63	0.55	12	0.13	8905.00	42355.00	45600	20221014	-48.68	20300	20230817	15.27	39000	-40.00	20230207	20300	15.27	20230817	45600	-48.68	20221014	20300	15.27	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
69	20230915	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23600	400	2	1.72	24955500	1069	61.23	23200	23650	23200	30150	16250	23200	23344.71	0.00	0	-19	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	287	2.65	0.56	12	0.09	8905.00	42355.00	45600	20221014	-48.25	20300	20230817	16.26	39000	-39.49	20230207	20300	16.26	20230817	45600	-48.25	20221014	20300	16.26	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
70	20230915	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23600	400	2	1.72	24861100	1065	61.00	23200	23650	23200	30150	16250	23200	23343.76	0.00	0	-19	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	287	2.65	0.56	12	0.09	8905.00	42355.00	45600	20221014	-48.25	20300	20230817	16.26	39000	-39.49	20230207	20300	16.26	20230817	45600	-48.25	20221014	20300	16.26	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
71	20230915	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23450	250	2	1.08	24696500	1058	60.60	23200	23650	23200	30150	16250	23200	23342.63	0.00	0	-19	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	285	2.63	0.55	12	0.09	8905.00	42355.00	45600	20221014	-48.57	20300	20230817	15.52	39000	-39.87	20230207	20300	15.52	20230817	45600	-48.57	20221014	20300	15.52	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
72	20230915	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23550	350	2	1.51	22086700	947	54.24	23200	23650	23200	30150	16250	23200	23322.81	0.00	0	-18	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	286	2.64	0.56	12	0.08	8905.00	42355.00	45600	20221014	-48.36	20300	20230817	16.01	39000	-39.62	20230207	20300	16.01	20230817	45600	-48.36	20221014	20300	16.01	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
73	20230915	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	0	3	0.00	13316800	574	32.88	23200	23200	23200	30150	16250	23200	23200.00	0.00	0	0	24033	23616	23083	22666	22133	23825	22875	61	6950	5000	16240	50	1	1214878	282	2.61	0.55	12	0.05	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.11	N	001770	5000	60 억		0	N	N	3	N	00	N
74	20230914	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	200	2	0.87	40154800	1746	83.10	22800	23500	22550	29900	16100	23000	22998.17	0.00	0	-90	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	282	2.61	0.55	12	0.14	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.13	N	001770	5000	60 억		0	N	N	3	N	00	N
75	20230914	150119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	50	2	0.22	37467350	1630	77.58	22800	23500	22550	29900	16100	23000	22986.10	0.00	0	-99	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	280	2.59	0.54	12	0.13	8905.00	42355.00	45600	20221014	-49.45	20300	20230817	13.55	39000	-40.90	20230207	20300	13.55	20230817	45600	-49.45	20221014	20300	13.55	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20230914	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	200	2	0.87	35890050	1562	74.35	22800	23500	22550	29900	16100	23000	22976.98	0.00	0	-101	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	282	2.61	0.55	12	0.13	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20230914	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23250	250	2	1.09	30846650	1345	64.02	22800	23500	22550	29900	16100	23000	22934.31	0.00	0	-107	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	282	2.61	0.55	12	0.11	8905.00	42355.00	45600	20221014	-49.01	20300	20230817	14.53	39000	-40.38	20230207	20300	14.53	20230817	45600	-49.01	20221014	20300	14.53	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20230914	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	100	2	0.43	24449350	1070	50.93	22800	23200	22550	29900	16100	23000	22849.86	0.00	0	-106	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	281	2.59	0.55	12	0.09	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20230914	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	-450	5	-1.96	15043900	661	31.46	22800	22950	22550	29900	16100	23000	22759.30	0.00	0	-47	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	274	2.53	0.53	12	0.05	8905.00	42355.00	45600	20221014	-50.55	20300	20230817	11.08	39000	-42.18	20230207	20300	11.08	20230817	45600	-50.55	20221014	20300	11.08	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20230914	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-300	5	-1.30	11296800	496	23.61	22800	22900	22550	29900	16100	23000	22775.81	0.00	0	-16	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	276	2.55	0.54	12	0.04	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20230914	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-150	5	-0.65	2577150	113	5.38	22800	22850	22750	29900	16100	23000	22806.64	0.00	0	-6	23566	23282	22916	22632	22266	23100	22450	61	6900	5000	16100	50	1	1214878	278	2.57	0.54	12	0.01	8905.00	42355.00	45600	20221014	-49.89	20300	20230817	12.56	39000	-41.41	20230207	20300	12.56	20230817	45600	-49.89	20221014	20300	12.56	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20230913	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-250	5	-1.08	48274200	2101	129.05	23150	23200	22550	30200	16300	23250	22976.77	0.00	0	-577	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	279	2.58	0.54	12	0.17	8905.00	42355.00	45600	20221014	-49.56	20300	20230817	13.30	39000	-41.03	20230207	20300	13.30	20230817	45600	-49.56	20221014	20300	13.30	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
83	20230913	150119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	-200	5	-0.86	37083000	1617	99.32	23150	23200	22550	30200	16300	23250	22933.21	0.00	0	-559	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	280	2.59	0.54	12	0.13	8905.00	42355.00	45600	20221014	-49.45	20300	20230817	13.55	39000	-40.90	20230207	20300	13.55	20230817	45600	-49.45	20221014	20300	13.55	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20230913	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	-200	5	-0.86	36621250	1597	98.10	23150	23200	22550	30200	16300	23250	22931.28	0.00	0	-559	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	280	2.59	0.54	12	0.13	8905.00	42355.00	45600	20221014	-49.45	20300	20230817	13.55	39000	-40.90	20230207	20300	13.55	20230817	45600	-49.45	20221014	20300	13.55	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20230913	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	-350	5	-1.51	26493300	1159	71.19	23150	23150	22550	30200	16300	23250	22858.76	0.00	0	-506	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	278	2.57	0.54	12	0.10	8905.00	42355.00	45600	20221014	-49.78	20300	20230817	12.81	39000	-41.28	20230207	20300	12.81	20230817	45600	-49.78	20221014	20300	12.81	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20230913	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	-350	5	-1.51	26310100	1151	70.70	23150	23150	22550	30200	16300	23250	22858.47	0.00	0	-506	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	278	2.57	0.54	12	0.09	8905.00	42355.00	45600	20221014	-49.78	20300	20230817	12.81	39000	-41.28	20230207	20300	12.81	20230817	45600	-49.78	20221014	20300	12.81	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20230913	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	-350	5	-1.51	24497350	1072	65.85	23150	23150	22550	30200	16300	23250	22852.01	0.00	0	-479	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	278	2.57	0.54	12	0.09	8905.00	42355.00	45600	20221014	-49.78	20300	20230817	12.81	39000	-41.28	20230207	20300	12.81	20230817	45600	-49.78	20221014	20300	12.81	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20230913	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	-450	5	-1.94	16090650	705	43.30	23150	23150	22550	30200	16300	23250	22823.62	0.00	0	-190	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	277	2.56	0.54	12	0.06	8905.00	42355.00	45600	20221014	-50.00	20300	20230817	12.32	39000	-41.54	20230207	20300	12.32	20230817	45600	-50.00	20221014	20300	12.32	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20230913	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	-300	5	-1.29	4488250	194	11.92	23150	23150	22950	30200	16300	23250	23135.31	0.00	0	-39	23583	23416	23183	23016	22783	23500	23100	61	6950	5000	16270	50	1	1214878	279	2.58	0.54	12	0.02	8905.00	42355.00	45600	20221014	-49.67	20300	20230817	13.05	39000	-41.15	20230207	20300	13.05	20230817	45600	-49.67	20221014	20300	13.05	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20230912	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23250	50	2	0.22	37620500	1625	97.42	23200	23350	22950	30150	16250	23200	23151.08	0.00	0	-254	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	282	2.61	0.55	12	0.13	8905.00	42355.00	45600	20221014	-49.01	20300	20230817	14.53	39000	-40.38	20230207	20300	14.53	20230817	45600	-49.01	20221014	20300	14.53	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20230912	150119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-200	5	-0.86	32753400	1414	84.77	23200	23350	22950	30150	16250	23200	23163.65	0.00	0	-254	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	279	2.58	0.54	12	0.12	8905.00	42355.00	45600	20221014	-49.56	20300	20230817	13.30	39000	-41.03	20230207	20300	13.30	20230817	45600	-49.56	20221014	20300	13.30	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20230912	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-200	5	-0.86	31051900	1340	80.34	23200	23350	23000	30150	16250	23200	23173.06	0.00	0	-207	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	279	2.58	0.54	12	0.11	8905.00	42355.00	45600	20221014	-49.56	20300	20230817	13.30	39000	-41.03	20230207	20300	13.30	20230817	45600	-49.56	20221014	20300	13.30	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20230912	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	0	3	0.00	19762750	852	51.08	23200	23300	23100	30150	16250	23200	23195.72	0.00	0	-55	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	282	2.61	0.55	12	0.07	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20230912	120118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	0	3	0.00	16211800	699	41.91	23200	23300	23100	30150	16250	23200	23192.85	0.00	0	-55	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	282	2.61	0.55	12	0.06	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20230912	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	0	3	0.00	15980300	689	41.31	23200	23300	23100	30150	16250	23200	23193.47	0.00	0	-55	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	282	2.61	0.55	12	0.06	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20230912	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	0	3	0.00	15679300	676	40.53	23200	23300	23100	30150	16250	23200	23194.23	0.00	0	-50	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	282	2.61	0.55	12	0.06	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20230912	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	-100	5	-0.43	9066200	391	23.44	23200	23200	23100	30150	16250	23200	23187.21	0.00	0	-50	23766	23482	23016	22732	22266	23625	22875	61	6950	5000	16240	50	1	1214878	281	2.59	0.55	12	0.03	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.13	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20230911	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	400	2	1.75	38035100	1667	112.33	22800	23300	22550	29600	16000	22800	22816.50	0.00	0	-110	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	282	2.61	0.55	12	0.14	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20230911	150119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23150	350	2	1.54	35845300	1572	105.93	22800	23300	22550	29600	16000	22800	22802.35	0.00	0	-108	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	281	2.60	0.55	12	0.13	8905.00	42355.00	45600	20221014	-49.23	20300	20230817	14.04	39000	-40.64	20230207	20300	14.04	20230817	45600	-49.23	20221014	20300	14.04	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20230911	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	-50	5	-0.22	21324100	941	63.41	22800	22800	22550	29600	16000	22800	22661.11	0.00	0	-12	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	276	2.55	0.54	12	0.08	8905.00	42355.00	45600	20221014	-50.11	20300	20230817	12.07	39000	-41.67	20230207	20300	12.07	20230817	45600	-50.11	20221014	20300	12.07	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20230911	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-200	5	-0.88	20349450	898	60.51	22800	22800	22550	29600	16000	22800	22660.86	0.00	0	1	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	275	2.54	0.53	12	0.07	8905.00	42355.00	45600	20221014	-50.44	20300	20230817	11.33	39000	-42.05	20230207	20300	11.33	20230817	45600	-50.44	20221014	20300	11.33	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20230911	120119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	-50	5	-0.22	13590550	599	40.36	22800	22800	22550	29600	16000	22800	22688.73	0.00	0	1	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	276	2.55	0.54	12	0.05	8905.00	42355.00	45600	20221014	-50.11	20300	20230817	12.07	39000	-41.67	20230207	20300	12.07	20230817	45600	-50.11	20221014	20300	12.07	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20230911	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	0	3	0.00	10383400	458	30.86	22800	22800	22550	29600	16000	22800	22671.18	0.00	0	2	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	277	2.56	0.54	12	0.04	8905.00	42355.00	45600	20221014	-50.00	20300	20230817	12.32	39000	-41.54	20230207	20300	12.32	20230817	45600	-50.00	20221014	20300	12.32	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20230911	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-150	5	-0.66	8661550	382	25.74	22800	22800	22550	29600	16000	22800	22674.21	0.00	0	5	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	275	2.54	0.53	12	0.03	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20230911	090118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-200	5	-0.88	3849000	169	11.39	22800	22800	22600	29600	16000	22800	22775.15	0.00	0	15	23100	22950	22650	22500	22200	23025	22575	61	6800	5000	15960	50	1	1214878	275	2.54	0.53	12	0.01	8905.00	42355.00	45600	20221014	-50.44	20300	20230817	11.33	39000	-42.05	20230207	20300	11.33	20230817	45600	-50.44	20221014	20300	11.33	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20230908	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	-250	5	-1.08	33398050	1479	87.72	22750	22800	22350	29950	16150	23050	22581.51	0.00	0	-84	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	277	2.56	0.54	12	0.12	8905.00	42355.00	45600	20221014	-50.00	20300	20230817	12.32	39000	-41.54	20230207	20300	12.32	20230817	45600	-50.00	20221014	20300	12.32	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
107	20230908	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-350	5	-1.52	27670750	1227	72.78	22750	22750	22350	29950	16150	23050	22551.55	0.00	0	-27	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	276	2.55	0.54	12	0.10	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
108	20230908	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-350	5	-1.52	27148750	1204	71.41	22750	22750	22350	29950	16150	23050	22548.80	0.00	0	-17	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	276	2.55	0.54	12	0.10	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
109	20230908	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-350	5	-1.52	26110700	1158	68.68	22750	22750	22350	29950	16150	23050	22548.10	0.00	0	-17	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	276	2.55	0.54	12	0.10	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
110	20230908	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-550	5	-2.39	25929100	1150	68.21	22750	22750	22350	29950	16150	23050	22547.04	0.00	0	-17	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	273	2.53	0.53	12	0.09	8905.00	42355.00	45600	20221014	-50.66	20300	20230817	10.84	39000	-42.31	20230207	20300	10.84	20230817	45600	-50.66	20221014	20300	10.84	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
111	20230908	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22450	-600	5	-2.60	15647850	692	41.04	22750	22750	22350	29950	16150	23050	22612.50	0.00	0	-17	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	273	2.52	0.53	12	0.06	8905.00	42355.00	45600	20221014	-50.77	20300	20230817	10.59	39000	-42.44	20230207	20300	10.59	20230817	45600	-50.77	20221014	20300	10.59	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
112	20230908	100118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-350	5	-1.52	10941050	483	28.65	22750	22750	22350	29950	16150	23050	22652.28	0.00	0	-17	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	276	2.55	0.54	12	0.04	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
113	20230908	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-350	5	-1.52	4504350	198	11.74	22750	22750	22700	29950	16150	23050	22749.24	0.00	0	41	23683	23366	22883	22566	22083	23125	22325	61	6900	5000	16130	50	1	1214878	276	2.55	0.54	12	0.02	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
114	20230907	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	-150	5	-0.65	38383350	1682	55.94	23100	23200	22400	30150	16250	23200	22820.07	0.00	0	-551	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	280	2.59	0.54	12	0.14	8905.00	42355.00	45600	20221014	-49.45	20300	20230817	13.55	39000	-40.90	20230207	20300	13.55	20230817	45600	-49.45	20221014	20300	13.55	20230817	2.14	N	001770	5000	60 억		0	N	N	1	N	00	N
115	20230907	150118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	-250	5	-1.08	36265900	1590	52.88	23100	23200	22400	30150	16250	23200	22808.74	0.00	0	-542	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	279	2.58	0.54	12	0.13	8905.00	42355.00	45600	20221014	-49.67	20300	20230817	13.05	39000	-41.15	20230207	20300	13.05	20230817	45600	-49.67	20221014	20300	13.05	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20230907	140118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-350	5	-1.51	30320550	1330	44.23	23100	23200	22400	30150	16250	23200	22797.41	0.00	0	-431	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	278	2.57	0.54	12	0.11	8905.00	42355.00	45600	20221014	-49.89	20300	20230817	12.56	39000	-41.41	20230207	20300	12.56	20230817	45600	-49.89	20221014	20300	12.56	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20230907	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	-800	5	-3.45	25675900	1125	37.41	23100	23200	22400	30150	16250	23200	22823.02	0.00	0	-321	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	272	2.52	0.53	12	0.09	8905.00	42355.00	45600	20221014	-50.88	20300	20230817	10.34	39000	-42.56	20230207	20300	10.34	20230817	45600	-50.88	20221014	20300	10.34	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20230907	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	-450	5	-1.94	16667050	725	24.11	23100	23200	22700	30150	16250	23200	22989.03	0.00	0	-325	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	276	2.55	0.54	12	0.06	8905.00	42355.00	45600	20221014	-50.11	20300	20230817	12.07	39000	-41.67	20230207	20300	12.07	20230817	45600	-50.11	20221014	20300	12.07	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20230907	110119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	-250	5	-1.08	9528500	413	13.73	23100	23200	22950	30150	16250	23200	23071.43	0.00	0	-151	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	279	2.58	0.54	12	0.03	8905.00	42355.00	45600	20221014	-49.67	20300	20230817	13.05	39000	-41.15	20230207	20300	13.05	20230817	45600	-49.67	20221014	20300	13.05	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20230907	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	-100	5	-0.43	4020450	174	5.79	23100	23200	23050	30150	16250	23200	23106.03	0.00	0	0	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	281	2.59	0.55	12	0.01	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20230907	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	-100	5	-0.43	2102100	91	3.03	23100	23100	23100	30150	16250	23200	23100.00	0.00	0	0	23566	23382	23016	22832	22466	23475	22925	61	6950	5000	16240	50	1	1214878	281	2.59	0.55	12	0.01	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20230906	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	400	2	1.75	68790650	3007	91.40	22800	23200	22650	29600	16000	22800	22870.26	0.00	0	139	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	282	2.61	0.55	12	0.25	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
123	20230906	150118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	250	2	1.10	64137200	2806	85.29	22800	23200	22650	29600	16000	22800	22857.16	0.00	0	140	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	280	2.59	0.54	12	0.23	8905.00	42355.00	45600	20221014	-49.45	20300	20230817	13.55	39000	-40.90	20230207	20300	13.55	20230817	45600	-49.45	20221014	20300	13.55	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20230906	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	100	2	0.44	60209850	2634	80.06	22800	23200	22650	29600	16000	22800	22858.71	0.00	0	134	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	278	2.57	0.54	12	0.22	8905.00	42355.00	45600	20221014	-49.78	20300	20230817	12.81	39000	-41.28	20230207	20300	12.81	20230817	45600	-49.78	20221014	20300	12.81	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20230906	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	300	2	1.32	57391350	2511	76.32	22800	23200	22650	29600	16000	22800	22855.97	0.00	0	98	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	281	2.59	0.55	12	0.21	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20230906	120119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	250	2	1.10	56998650	2494	75.81	22800	23200	22650	29600	16000	22800	22854.31	0.00	0	98	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	280	2.59	0.54	12	0.21	8905.00	42355.00	45600	20221014	-49.45	20300	20230817	13.55	39000	-40.90	20230207	20300	13.55	20230817	45600	-49.45	20221014	20300	13.55	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20230906	110119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	300	2	1.32	51306250	2247	68.30	22800	23200	22650	29600	16000	22800	22833.22	0.00	0	103	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	281	2.59	0.55	12	0.18	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20230906	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	300	2	1.32	17685250	774	23.53	22800	23200	22800	29600	16000	22800	22849.16	0.00	0	23	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	281	2.59	0.55	12	0.06	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20230906	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	0	3	0.00	13041600	572	17.39	22800	22800	22800	29600	16000	22800	22800.00	0.00	0	0	23100	22950	22750	22600	22400	23025	22675	61	6800	5000	15960	50	1	1214878	277	2.56	0.54	12	0.05	8905.00	42355.00	45600	20221014	-50.00	20300	20230817	12.32	39000	-41.54	20230207	20300	12.32	20230817	45600	-50.00	20221014	20300	12.32	20230817	2.14	N	001770	5000	60 억		0	N	N	0	N	00	N
130	20230905	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	250	2	1.11	74447150	3290	83.31	22550	22900	22550	29300	15800	22550	22628.31	0.00	0	202	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	277	2.56	0.54	12	0.27	8905.00	42355.00	45600	20221014	-50.00	20300	20230817	12.32	39000	-41.54	20230207	20300	12.32	20230817	45600	-50.00	20221014	20300	12.32	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
131	20230905	150119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	200	2	0.89	73740850	3259	82.53	22550	22900	22550	29300	15800	22550	22626.83	0.00	0	203	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	276	2.55	0.54	12	0.27	8905.00	42355.00	45600	20221014	-50.11	20300	20230817	12.07	39000	-41.67	20230207	20300	12.07	20230817	45600	-50.11	20221014	20300	12.07	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20230905	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	250	2	1.11	70368900	3110	78.75	22550	22900	22550	29300	15800	22550	22626.66	0.00	0	177	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	277	2.56	0.54	12	0.26	8905.00	42355.00	45600	20221014	-50.00	20300	20230817	12.32	39000	-41.54	20230207	20300	12.32	20230817	45600	-50.00	20221014	20300	12.32	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20230905	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	100	2	0.44	55994300	2476	62.70	22550	22900	22550	29300	15800	22550	22614.82	0.00	0	122	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	275	2.54	0.53	12	0.20	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20230905	120119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	150	2	0.67	52518050	2323	58.83	22550	22900	22550	29300	15800	22550	22607.86	0.00	0	120	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	276	2.55	0.54	12	0.19	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20230905	110118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	100	2	0.44	48472600	2145	54.32	22550	22900	22550	29300	15800	22550	22597.95	0.00	0	97	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	275	2.54	0.53	12	0.18	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20230905	100117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	0	3	0.00	31584350	1400	35.45	22550	22800	22550	29300	15800	22550	22560.25	0.00	0	74	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	274	2.53	0.53	12	0.12	8905.00	42355.00	45600	20221014	-50.55	20300	20230817	11.08	39000	-42.18	20230207	20300	11.08	20230817	45600	-50.55	20221014	20300	11.08	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20230905	090118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	0	3	0.00	22668850	1005	25.45	22550	22600	22550	29300	15800	22550	22556.07	0.00	0	49	23350	22950	22700	22300	22050	22825	22175	61	6750	5000	15780	50	1	1214878	274	2.53	0.53	12	0.08	8905.00	42355.00	45600	20221014	-50.55	20300	20230817	11.08	39000	-42.18	20230207	20300	11.08	20230817	45600	-50.55	20221014	20300	11.08	20230817	2.21	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20230904	160118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	-550	5	-2.38	89452350	3942	66.87	23000	23100	22450	30000	16200	23100	22692.12	0.00	0	-53	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	274	2.53	0.53	12	0.32	8905.00	42355.00	45600	20221014	-50.55	20300	20230817	11.08	39000	-42.18	20230207	20300	11.08	20230817	45600	-50.55	20221014	20300	11.08	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20230904	150117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	-550	5	-2.38	83545050	3680	62.43	23000	23100	22450	30000	16200	23100	22702.46	0.00	0	-51	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	274	2.53	0.53	12	0.30	8905.00	42355.00	45600	20221014	-50.55	20300	20230817	11.08	39000	-42.18	20230207	20300	11.08	20230817	45600	-50.55	20221014	20300	11.08	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20230904	140118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	-550	5	-2.38	76772150	3379	57.32	23000	23100	22450	30000	16200	23100	22720.38	0.00	0	-104	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	274	2.53	0.53	12	0.28	8905.00	42355.00	45600	20221014	-50.55	20300	20230817	11.08	39000	-42.18	20230207	20300	11.08	20230817	45600	-50.55	20221014	20300	11.08	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20230904	130118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-500	5	-2.16	70176700	3086	52.35	23000	23100	22500	30000	16200	23100	22740.34	0.00	0	-187	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	275	2.54	0.53	12	0.25	8905.00	42355.00	45600	20221014	-50.44	20300	20230817	11.33	39000	-42.05	20230207	20300	11.33	20230817	45600	-50.44	20221014	20300	11.33	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20230904	120118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-450	5	-1.95	58421450	2565	43.51	23000	23100	22550	30000	16200	23100	22776.39	0.00	0	-195	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	275	2.54	0.53	12	0.21	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20230904	110117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-450	5	-1.95	41767050	1829	31.03	23000	23100	22550	30000	16200	23100	22836.00	0.00	0	-235	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	275	2.54	0.53	12	0.15	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20230904	100116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	-150	5	-0.65	18734150	816	13.84	23000	23100	22850	30000	16200	23100	22958.52	0.00	0	57	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	279	2.58	0.54	12	0.07	8905.00	42355.00	45600	20221014	-49.67	20300	20230817	13.05	39000	-41.15	20230207	20300	13.05	20230817	45600	-49.67	20221014	20300	13.05	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20230904	090118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-100	5	-0.43	3150950	137	2.32	23000	23000	22950	30000	16200	23100	22999.64	0.00	0	-1	23766	23432	23016	22682	22266	23225	22475	61	6900	5000	16170	50	1	1214878	279	2.58	0.54	12	0.01	8905.00	42355.00	45600	20221014	-49.56	20300	20230817	13.30	39000	-41.03	20230207	20300	13.30	20230817	45600	-49.56	20221014	20300	13.30	20230817	2.24	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20230901	160117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	-250	5	-1.07	134967800	5894	190.93	23350	23350	22600	30350	16350	23350	22899.19	0.00	0	-450	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	281	2.59	0.55	12	0.49	8905.00	42355.00	45600	20221014	-49.34	20300	20230817	13.79	39000	-40.77	20230207	20300	13.79	20230817	45600	-49.34	20221014	20300	13.79	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N
147	20230901	150118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	-150	5	-0.64	116810350	5109	165.50	23350	23350	22600	30350	16350	23350	22863.64	0.00	0	-440	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	282	2.61	0.55	12	0.42	8905.00	42355.00	45600	20221014	-49.12	20300	20230817	14.29	39000	-40.51	20230207	20300	14.29	20230817	45600	-49.12	20221014	20300	14.29	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N
148	20230901	140117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-350	5	-1.50	110439300	4834	156.59	23350	23350	22600	30350	16350	23350	22846.36	0.00	0	-425	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	279	2.58	0.54	12	0.40	8905.00	42355.00	45600	20221014	-49.56	20300	20230817	13.30	39000	-41.03	20230207	20300	13.30	20230817	45600	-49.56	20221014	20300	13.30	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N
149	20230901	130118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-650	5	-2.78	82104100	3600	116.62	23350	23350	22600	30350	16350	23350	22806.69	0.00	0	-348	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	276	2.55	0.54	12	0.30	8905.00	42355.00	45600	20221014	-50.22	20300	20230817	11.82	39000	-41.79	20230207	20300	11.82	20230817	45600	-50.22	20221014	20300	11.82	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N
150	20230901	120118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	-600	5	-2.57	72040650	3157	102.27	23350	23350	22600	30350	16350	23350	22819.34	0.00	0	-344	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	276	2.55	0.54	12	0.26	8905.00	42355.00	45600	20221014	-50.11	20300	20230817	12.07	39000	-41.67	20230207	20300	12.07	20230817	45600	-50.11	20221014	20300	12.07	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N
151	20230901	110117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	-600	5	-2.57	62918650	2756	89.28	23350	23350	22600	30350	16350	23350	22829.70	0.00	0	-337	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	276	2.55	0.54	12	0.23	8905.00	42355.00	45600	20221014	-50.11	20300	20230817	12.07	39000	-41.67	20230207	20300	12.07	20230817	45600	-50.11	20221014	20300	12.07	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N
152	20230901	100118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-700	5	-3.00	37978750	1657	53.68	23350	23350	22600	30350	16350	23350	22920.19	0.00	0	-265	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	275	2.54	0.53	12	0.14	8905.00	42355.00	45600	20221014	-50.33	20300	20230817	11.58	39000	-41.92	20230207	20300	11.58	20230817	45600	-50.33	20221014	20300	11.58	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N
153	20230901	090118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-500	5	-2.14	16224250	699	22.64	23350	23350	22850	30350	16350	23350	23210.66	0.00	0	-171	24250	23800	23450	23000	22650	23625	22825	61	7000	5000	16340	50	1	1214878	278	2.57	0.54	12	0.06	8905.00	42355.00	45600	20221014	-49.89	20300	20230817	12.56	39000	-41.41	20230207	20300	12.56	20230817	45600	-49.89	20221014	20300	12.56	20230817	2.25	N	001770	5000	60 억		0	N	N	0	N	00	N