KissMeData/004890/price/prices-20240201.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	20240229	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	-50	5	-0.11	16533800	358	81.00	46300	46500	46000	60100	32450	46300	46183.61	2.29	0	-92	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1122	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.89	41900	20240125	10.38	48300	-4.24	20240205	41900	10.38	20240125	230000	-79.89	20230523	41900	10.38	20240125	0.00	N	004890	5000	121 억		55458	N	N	6	N	00	N
3	20240229	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	-50	5	-0.11	14870400	322	72.85	46300	46500	46000	60100	32450	46300	46181.37	2.29	0	-76	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1122	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.89	41900	20240125	10.38	48300	-4.24	20240205	41900	10.38	20240125	230000	-79.89	20230523	41900	10.38	20240125	0.00	N	004890	5000	121 억		55458	N	N	13	N	00	N
4	20240229	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-100	5	-0.22	5324250	115	26.02	46300	46500	46000	60100	32450	46300	46297.83	2.29	0	-40	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1120	5.13	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		55458	N	N	13	N	00	N
5	20240229	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-150	5	-0.32	5093250	110	24.89	46300	46500	46000	60100	32450	46300	46302.27	2.29	0	-35	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1119	5.12	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55458	N	N	13	N	00	N
6	20240229	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	100	2	0.22	3798050	82	18.55	46300	46500	46000	60100	32450	46300	46317.68	2.29	0	-35	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1125	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55458	N	N	13	N	00	N
7	20240229	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	200	2	0.43	3519650	76	17.19	46300	46500	46000	60100	32450	46300	46311.18	2.29	0	-34	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1128	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.78	41900	20240125	10.98	48300	-3.73	20240205	41900	10.98	20240125	230000	-79.78	20230523	41900	10.98	20240125	0.00	N	004890	5000	121 억		55458	N	N	13	N	00	N
8	20240229	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	0	3	0.00	926000	20	4.52	46300	46300	46300	60100	32450	46300	46300.00	2.29	0	-8	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1123	5.14	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.87	41900	20240125	10.50	48300	-4.14	20240205	41900	10.50	20240125	230000	-79.87	20230523	41900	10.50	20240125	0.00	N	004890	5000	121 억		55458	N	N	13	N	00	N
9	20240229	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	0	3	0.00	0	0	0.00	0	0	0	60100	32450	46300	0.00	2.29	0	0	46533	46416	46283	46166	46033	46350	46100	121	13800	5000	27780	50	1	2425215	1123	5.14	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.87	41900	20240125	10.50	48300	-4.14	20240205	41900	10.50	20240125	230000	-79.87	20230523	41900	10.50	20240125	0.00	N	004890	5000	121 억		55458	N	N	13	N	00	N
10	20240228	160149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	-100	5	-0.22	20464950	442	24.29	46400	46400	46150	60300	32500	46400	46300.79	2.29	0	-91	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1123	5.14	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.87	41900	20240125	10.50	48300	-4.14	20240205	41900	10.50	20240125	230000	-79.87	20230523	41900	10.50	20240125	0.00	N	004890	5000	121 억		55548	N	N	13	N	00	N
11	20240228	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	-50	5	-0.11	17870000	386	21.21	46400	46400	46150	60300	32500	46400	46295.34	2.29	0	-86	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1124	5.15	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.85	41900	20240125	10.62	48300	-4.04	20240205	41900	10.62	20240125	230000	-79.85	20230523	41900	10.62	20240125	0.00	N	004890	5000	121 억		55548	N	N	2	N	00	N
12	20240228	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	-50	5	-0.11	16201400	350	19.23	46400	46400	46150	60300	32500	46400	46289.71	2.29	0	-58	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1124	5.15	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.85	41900	20240125	10.62	48300	-4.04	20240205	41900	10.62	20240125	230000	-79.85	20230523	41900	10.62	20240125	0.00	N	004890	5000	121 억		55548	N	N	2	N	00	N
13	20240228	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	-50	5	-0.11	15367150	332	18.24	46400	46400	46150	60300	32500	46400	46286.60	2.29	0	-42	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1124	5.15	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.85	41900	20240125	10.62	48300	-4.04	20240205	41900	10.62	20240125	230000	-79.85	20230523	41900	10.62	20240125	0.00	N	004890	5000	121 억		55548	N	N	2	N	00	N
14	20240228	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	-150	5	-0.32	11704650	253	13.90	46400	46400	46150	60300	32500	46400	46263.44	2.29	0	-12	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1122	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.89	41900	20240125	10.38	48300	-4.24	20240205	41900	10.38	20240125	230000	-79.89	20230523	41900	10.38	20240125	0.00	N	004890	5000	121 억		55548	N	N	2	N	00	N
15	20240228	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	6006200	130	7.14	46400	46400	46150	60300	32500	46400	46201.54	2.29	0	-1	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55548	N	N	2	N	00	N
16	20240228	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	5635000	122	6.70	46400	46400	46150	60300	32500	46400	46188.52	2.29	0	-1	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55548	N	N	2	N	00	N
17	20240228	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	0	0	0.00	0	0	0	60300	32500	46400	0.00	2.29	0	0	46733	46566	46283	46116	45833	46625	46175	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55548	N	N	2	N	00	N
18	20240227	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	84333900	1820	131.03	46400	46450	46000	60300	32500	46400	46337.31	2.30	0	-231	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
19	20240227	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	-50	5	-0.11	69625650	1503	108.21	46400	46450	46000	60300	32500	46400	46324.45	2.30	0	-204	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1124	5.15	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.85	41900	20240125	10.62	48300	-4.04	20240205	41900	10.62	20240125	230000	-79.85	20230523	41900	10.62	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
20	20240227	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	38348500	828	59.61	46400	46450	46150	60300	32500	46400	46314.61	2.30	0	-112	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
21	20240227	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	34219550	739	53.20	46400	46450	46150	60300	32500	46400	46305.21	2.30	0	-88	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
22	20240227	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-250	5	-0.54	23733900	513	36.93	46400	46450	46150	60300	32500	46400	46264.91	2.30	0	-50	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1119	5.12	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
23	20240227	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	13560950	293	21.09	46400	46400	46150	60300	32500	46400	46283.11	2.30	0	-40	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
24	20240227	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	8782750	190	13.68	46400	46400	46150	60300	32500	46400	46225.00	2.30	0	-31	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
25	20240227	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	0	3	0.00	92800	2	0.14	46400	46400	46400	60300	32500	46400	46400.00	2.30	0	0	47466	46932	46416	45882	45366	46675	45625	121	13900	5000	27840	50	1	2425215	1125	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55772	N	N	2	N	00	N
26	20240226	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-550	5	-1.17	64139850	1389	79.01	46950	46950	45900	61000	32900	46950	46177.00	2.31	0	-311	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1125	5.15	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		56083	N	N	2	N	00	N
27	20240226	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-550	5	-1.17	61031050	1322	75.20	46950	46950	45900	61000	32900	46950	46165.70	2.31	0	-281	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1125	5.15	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		56083	N	N	0	N	00	N
28	20240226	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	-600	5	-1.28	60011300	1300	73.95	46950	46950	45900	61000	32900	46950	46162.54	2.31	0	-267	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1124	5.15	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.85	41900	20240125	10.62	48300	-4.04	20240205	41900	10.62	20240125	230000	-79.85	20230523	41900	10.62	20240125	0.00	N	004890	5000	121 억		56083	N	N	0	N	00	N
29	20240226	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	-600	5	-1.28	59594150	1291	73.44	46950	46950	45900	61000	32900	46950	46161.23	2.31	0	-258	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1124	5.15	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.85	41900	20240125	10.62	48300	-4.04	20240205	41900	10.62	20240125	230000	-79.85	20230523	41900	10.62	20240125	0.00	N	004890	5000	121 억		56083	N	N	0	N	00	N
30	20240226	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-500	5	-1.06	56672700	1228	69.85	46950	46950	45900	61000	32900	46950	46150.41	2.31	0	-219	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1127	5.16	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.80	41900	20240125	10.86	48300	-3.83	20240205	41900	10.86	20240125	230000	-79.80	20230523	41900	10.86	20240125	0.00	N	004890	5000	121 억		56083	N	N	0	N	00	N
31	20240226	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-750	5	-1.60	51380300	1114	63.37	46950	46950	45900	61000	32900	46950	46122.35	2.31	0	-206	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1120	5.13	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		56083	N	N	0	N	00	N
32	20240226	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-750	5	-1.60	14408850	311	17.69	46950	46950	46200	61000	32900	46950	46330.71	2.31	0	-63	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1120	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		56083	N	N	0	N	00	N
33	20240226	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	0	3	0.00	985950	21	1.19	46950	46950	46950	61000	32900	46950	46950.00	2.31	0	0	47883	47416	46783	46316	45683	47100	46000	121	14050	5000	28170	50	1	2425215	1139	5.21	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.59	41900	20240125	12.05	48300	-2.80	20240205	41900	12.05	20240125	230000	-79.59	20230523	41900	12.05	20240125	0.00	N	004890	5000	121 억		56083	N	N	0	N	00	N
34	20240223	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-300	5	-0.63	81899800	1758	293.98	47250	47250	46150	61400	33100	47250	46586.92	2.33	0	-446	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1139	5.21	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.59	41900	20240125	12.05	48300	-2.80	20240205	41900	12.05	20240125	230000	-79.59	20230523	41900	12.05	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
35	20240223	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-800	5	-1.69	78264100	1680	280.94	47250	47250	46150	61400	33100	47250	46585.77	2.33	0	-403	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1127	5.16	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.80	41900	20240125	10.86	48300	-3.83	20240205	41900	10.86	20240125	230000	-79.80	20230523	41900	10.86	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
36	20240223	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	-650	5	-1.38	70268800	1508	252.17	47250	47250	46150	61400	33100	47250	46597.35	2.33	0	-354	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1130	5.17	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.74	41900	20240125	11.22	48300	-3.52	20240205	41900	11.22	20240125	230000	-79.74	20230523	41900	11.22	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
37	20240223	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-800	5	-1.69	63840850	1370	229.10	47250	47250	46150	61400	33100	47250	46599.16	2.33	0	-224	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1127	5.16	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.80	41900	20240125	10.86	48300	-3.83	20240205	41900	10.86	20240125	230000	-79.80	20230523	41900	10.86	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
38	20240223	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	-700	5	-1.48	51742350	1110	185.62	47250	47250	46150	61400	33100	47250	46614.73	2.33	0	-135	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1129	5.17	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.76	41900	20240125	11.10	48300	-3.62	20240205	41900	11.10	20240125	230000	-79.76	20230523	41900	11.10	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
39	20240223	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46750	-500	5	-1.06	47694500	1023	171.07	47250	47250	46150	61400	33100	47250	46622.19	2.33	0	-52	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1134	5.19	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.67	41900	20240125	11.58	48300	-3.21	20240205	41900	11.58	20240125	230000	-79.67	20230523	41900	11.58	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
40	20240223	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-550	5	-1.16	13010600	278	46.49	47250	47250	46700	61400	33100	47250	46800.72	2.33	0	-29	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1133	5.18	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.70	41900	20240125	11.46	48300	-3.31	20240205	41900	11.46	20240125	230000	-79.70	20230523	41900	11.46	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
41	20240223	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	-250	5	-0.53	564400	12	2.01	47250	47250	47000	61400	33100	47250	47033.33	2.33	0	-11	47650	47450	47100	46900	46550	47550	47000	121	14150	5000	28350	50	1	2425215	1140	5.22	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.57	41900	20240125	12.17	48300	-2.69	20240205	41900	12.17	20240125	230000	-79.57	20230523	41900	12.17	20240125	0.00	N	004890	5000	121 억		56532	N	N	2	N	00	N
42	20240222	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47250	0	3	0.00	28010900	597	33.26	46800	47300	46750	61400	33100	47250	46919.43	2.34	0	-119	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1146	5.25	0.27	12	0.02	9007.00	178249.00	230000	20230523	-79.46	41900	20240125	12.77	48300	-2.17	20240205	41900	12.77	20240125	230000	-79.46	20230523	41900	12.77	20240125	0.00	N	004890	5000	121 억		56650	N	N	2	N	00	N
43	20240222	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-400	5	-0.85	26310650	561	31.25	46800	47300	46750	61400	33100	47250	46899.55	2.34	0	-101	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1136	5.20	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.63	41900	20240125	11.81	48300	-3.00	20240205	41900	11.81	20240125	230000	-79.63	20230523	41900	11.81	20240125	0.00	N	004890	5000	121 억		56650	N	N	0	N	00	N
44	20240222	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	-450	5	-0.95	14796150	315	17.55	46800	47300	46800	61400	33100	47250	46971.90	2.34	0	-53	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1135	5.20	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.65	41900	20240125	11.69	48300	-3.11	20240205	41900	11.69	20240125	230000	-79.65	20230523	41900	11.69	20240125	0.00	N	004890	5000	121 억		56650	N	N	0	N	00	N
45	20240222	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46900	-350	5	-0.74	6360050	135	7.52	46800	47300	46800	61400	33100	47250	47111.48	2.34	0	-24	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1137	5.21	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.61	41900	20240125	11.93	48300	-2.90	20240205	41900	11.93	20240125	230000	-79.61	20230523	41900	11.93	20240125	0.00	N	004890	5000	121 억		56650	N	N	0	N	00	N
46	20240222	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-300	5	-0.63	4057900	86	4.79	46800	47300	46800	61400	33100	47250	47184.88	2.34	0	-23	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1139	5.21	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.59	41900	20240125	12.05	48300	-2.80	20240205	41900	12.05	20240125	230000	-79.59	20230523	41900	12.05	20240125	0.00	N	004890	5000	121 억		56650	N	N	0	N	00	N
47	20240222	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47250	0	3	0.00	3118600	66	3.68	46800	47300	46800	61400	33100	47250	47251.52	2.34	0	-23	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1146	5.25	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.46	41900	20240125	12.77	48300	-2.17	20240205	41900	12.77	20240125	230000	-79.46	20230523	41900	12.77	20240125	0.00	N	004890	5000	121 억		56650	N	N	0	N	00	N
48	20240222	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47300	50	2	0.11	848300	18	1.00	46800	47300	46800	61400	33100	47250	47127.78	2.34	0	-9	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1147	5.25	0.27	12	0.00	9007.00	178249.00	230000	20230523	-79.43	41900	20240125	12.89	48300	-2.07	20240205	41900	12.89	20240125	230000	-79.43	20230523	41900	12.89	20240125	0.00	N	004890	5000	121 억		56650	N	N	0	N	00	N
49	20240222	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	-450	5	-0.95	234000	5	0.28	46800	46800	46800	61400	33100	47250	46800.00	2.34	0	2	47516	47382	47116	46982	46716	47450	47050	121	14150	5000	28350	50	1	2425215	1135	5.20	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.65	41900	20240125	11.69	48300	-3.11	20240205	41900	11.69	20240125	230000	-79.65	20230523	41900	11.69	20240125	0.00	N	004890	5000	121 억		56650	N	N	0	N	00	N
50	20240221	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47250	200	2	0.43	84389250	1792	210.08	47000	47250	46850	61100	32950	47050	47092.22	2.32	0	-142	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1146	5.25	0.27	12	0.07	9007.00	178249.00	230000	20230523	-79.46	41900	20240125	12.77	48300	-2.17	20240205	41900	12.77	20240125	230000	-79.46	20230523	41900	12.77	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
51	20240221	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	50	2	0.11	80704050	1714	200.94	47000	47250	46850	61100	32950	47050	47085.21	2.32	0	-119	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1142	5.23	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.52	41900	20240125	12.41	48300	-2.48	20240205	41900	12.41	20240125	230000	-79.52	20230523	41900	12.41	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
52	20240221	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47250	200	2	0.43	75039850	1594	186.87	47000	47250	46850	61100	32950	47050	47076.44	2.32	0	-118	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1146	5.25	0.27	12	0.07	9007.00	178249.00	230000	20230523	-79.46	41900	20240125	12.77	48300	-2.17	20240205	41900	12.77	20240125	230000	-79.46	20230523	41900	12.77	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
53	20240221	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	100	2	0.21	69382100	1474	172.80	47000	47250	46850	61100	32950	47050	47070.62	2.32	0	-116	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1143	5.23	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.50	41900	20240125	12.53	48300	-2.38	20240205	41900	12.53	20240125	230000	-79.50	20230523	41900	12.53	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
54	20240221	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-100	5	-0.21	37090600	789	92.50	47000	47200	46850	61100	32950	47050	47009.63	2.32	0	-12	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1139	5.21	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.59	41900	20240125	12.05	48300	-2.80	20240205	41900	12.05	20240125	230000	-79.59	20230523	41900	12.05	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
55	20240221	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-100	5	-0.21	24647600	524	61.43	47000	47200	46900	61100	32950	47050	47037.40	2.32	0	-6	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1139	5.21	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.59	41900	20240125	12.05	48300	-2.80	20240205	41900	12.05	20240125	230000	-79.59	20230523	41900	12.05	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
56	20240221	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47050	0	3	0.00	4942000	105	12.31	47000	47200	46900	61100	32950	47050	47066.67	2.32	0	-12	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1141	5.22	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.54	41900	20240125	12.29	48300	-2.59	20240205	41900	12.29	20240125	230000	-79.54	20230523	41900	12.29	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
57	20240221	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	-50	5	-0.11	235000	5	0.59	47000	47000	47000	61100	32950	47050	47000.00	2.32	0	-3	47416	47232	46916	46732	46416	47300	46800	121	14050	5000	28230	50	1	2425215	1140	5.22	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.57	41900	20240125	12.17	48300	-2.69	20240205	41900	12.17	20240125	230000	-79.57	20230523	41900	12.17	20240125	0.00	N	004890	5000	121 억		56332	N	N	3	N	00	N
58	20240220	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47050	50	2	0.11	39879700	852	18.10	47050	47100	46600	61100	32900	47000	46805.73	2.32	0	83	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1141	5.22	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.54	41900	20240125	12.29	48300	-2.59	20240205	41900	12.29	20240125	230000	-79.54	20230523	41900	12.29	20240125	0.00	N	004890	5000	121 억		56250	N	N	3	N	00	N
59	20240220	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	0	3	0.00	38421850	821	17.44	47050	47100	46600	61100	32900	47000	46798.84	2.32	0	82	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1140	5.22	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.57	41900	20240125	12.17	48300	-2.69	20240205	41900	12.17	20240125	230000	-79.57	20230523	41900	12.17	20240125	0.00	N	004890	5000	121 억		56250	N	N	4	N	00	N
60	20240220	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-50	5	-0.11	35368600	756	16.06	47050	47100	46600	61100	32900	47000	46783.86	2.32	0	73	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1139	5.21	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.59	41900	20240125	12.05	48300	-2.80	20240205	41900	12.05	20240125	230000	-79.59	20230523	41900	12.05	20240125	0.00	N	004890	5000	121 억		56250	N	N	4	N	00	N
61	20240220	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-150	5	-0.32	23355900	500	10.62	47050	47100	46600	61100	32900	47000	46711.80	2.32	0	50	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1136	5.20	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.63	41900	20240125	11.81	48300	-3.00	20240205	41900	11.81	20240125	230000	-79.63	20230523	41900	11.81	20240125	0.00	N	004890	5000	121 억		56250	N	N	4	N	00	N
62	20240220	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-300	5	-0.64	22184650	475	10.09	47050	47100	46600	61100	32900	47000	46704.53	2.32	0	50	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1133	5.18	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.70	41900	20240125	11.46	48300	-3.31	20240205	41900	11.46	20240125	230000	-79.70	20230523	41900	11.46	20240125	0.00	N	004890	5000	121 억		56250	N	N	4	N	00	N
63	20240220	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-150	5	-0.32	16950850	363	7.71	47050	47100	46600	61100	32900	47000	46696.56	2.32	0	38	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1136	5.20	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.63	41900	20240125	11.81	48300	-3.00	20240205	41900	11.81	20240125	230000	-79.63	20230523	41900	11.81	20240125	0.00	N	004890	5000	121 억		56250	N	N	4	N	00	N
64	20240220	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46750	-250	5	-0.53	4301650	92	1.95	47050	47100	46750	61100	32900	47000	46757.07	2.32	0	0	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1134	5.19	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.67	41900	20240125	11.58	48300	-3.21	20240205	41900	11.58	20240125	230000	-79.67	20230523	41900	11.58	20240125	0.00	N	004890	5000	121 억		56250	N	N	4	N	00	N
65	20240220	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	100	2	0.21	94150	2	0.04	47050	47100	47050	61100	32900	47000	47075.00	2.32	0	0	47733	47366	46733	46366	45733	47550	46550	121	14100	5000	28200	50	1	2425215	1142	5.23	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.52	41900	20240125	12.41	48300	-2.48	20240205	41900	12.41	20240125	230000	-79.52	20230523	41900	12.41	20240125	0.00	N	004890	5000	121 억		56250	N	N	4	N	00	N
66	20240219	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47000	250	2	0.53	220446650	4708	660.31	46700	47100	46100	60700	32750	46750	46823.09	2.30	0	585	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1140	5.22	0.26	12	0.19	9007.00	178249.00	230000	20230523	-79.57	41900	20240125	12.17	48300	-2.69	20240205	41900	12.17	20240125	230000	-79.57	20230523	41900	12.17	20240125	0.00	N	004890	5000	121 억		55663	N	N	4	N	00	N
67	20240219	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46750	0	3	0.00	214341400	4578	642.08	46700	47100	46100	60700	32750	46750	46819.88	2.30	0	587	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1134	5.19	0.26	12	0.19	9007.00	178249.00	230000	20230523	-79.67	41900	20240125	11.58	48300	-3.21	20240205	41900	11.58	20240125	230000	-79.67	20230523	41900	11.58	20240125	0.00	N	004890	5000	121 억		55663	N	N	2	N	00	N
68	20240219	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46750	0	3	0.00	204334800	4364	612.06	46700	47100	46100	60700	32750	46750	46822.82	2.30	0	567	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1134	5.19	0.26	12	0.18	9007.00	178249.00	230000	20230523	-79.67	41900	20240125	11.58	48300	-3.21	20240205	41900	11.58	20240125	230000	-79.67	20230523	41900	11.58	20240125	0.00	N	004890	5000	121 억		55663	N	N	2	N	00	N
69	20240219	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	50	2	0.11	153681050	3286	460.87	46700	47100	46100	60700	32750	46750	46768.43	2.30	0	587	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1135	5.20	0.26	12	0.14	9007.00	178249.00	230000	20230523	-79.65	41900	20240125	11.69	48300	-3.11	20240205	41900	11.69	20240125	230000	-79.65	20230523	41900	11.69	20240125	0.00	N	004890	5000	121 억		55663	N	N	2	N	00	N
70	20240219	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	47100	350	2	0.75	152551050	3262	457.50	46700	47100	46100	60700	32750	46750	46766.11	2.30	0	590	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1142	5.23	0.26	12	0.13	9007.00	178249.00	230000	20230523	-79.52	41900	20240125	12.41	48300	-2.48	20240205	41900	12.41	20240125	230000	-79.52	20230523	41900	12.41	20240125	0.00	N	004890	5000	121 억		55663	N	N	2	N	00	N
71	20240219	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	50	2	0.11	115940200	2480	347.83	46700	46900	46100	60700	32750	46750	46750.08	2.30	0	533	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1135	5.20	0.26	12	0.10	9007.00	178249.00	230000	20230523	-79.65	41900	20240125	11.69	48300	-3.11	20240205	41900	11.69	20240125	230000	-79.65	20230523	41900	11.69	20240125	0.00	N	004890	5000	121 억		55663	N	N	2	N	00	N
72	20240219	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-50	5	-0.11	12396000	267	37.45	46700	46800	46100	60700	32750	46750	46426.97	2.30	0	33	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1133	5.18	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.70	41900	20240125	11.46	48300	-3.31	20240205	41900	11.46	20240125	230000	-79.70	20230523	41900	11.46	20240125	0.00	N	004890	5000	121 억		55663	N	N	2	N	00	N
73	20240219	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-50	5	-0.11	46700	1	0.14	46700	46700	46700	60700	32750	46750	46700.00	2.30	0	0	47550	47150	46650	46250	45750	47350	46450	121	13950	5000	28050	50	1	2425215	1133	5.18	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.70	41900	20240125	11.46	48300	-3.31	20240205	41900	11.46	20240125	230000	-79.70	20230523	41900	11.46	20240125	0.00	N	004890	5000	121 억		55663	N	N	2	N	00	N
74	20240216	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46750	250	2	0.54	33151900	712	37.18	46500	47050	46150	60400	32550	46500	46561.39	2.30	0	-64	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1134	5.19	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.67	41900	20240125	11.58	48300	-3.21	20240205	41900	11.58	20240125	230000	-79.67	20230523	41900	11.58	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
75	20240216	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	100	2	0.22	30720400	660	34.46	46500	47050	46150	60400	32550	46500	46546.06	2.30	0	-64	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1130	5.17	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.74	41900	20240125	11.22	48300	-3.52	20240205	41900	11.22	20240125	230000	-79.74	20230523	41900	11.22	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
76	20240216	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46600	100	2	0.22	25332700	545	28.46	46500	46650	46150	60400	32550	46500	46482.02	2.30	0	-58	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1130	5.17	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.74	41900	20240125	11.22	48300	-3.52	20240205	41900	11.22	20240125	230000	-79.74	20230523	41900	11.22	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
77	20240216	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-300	5	-0.65	15320050	330	17.23	46500	46550	46150	60400	32550	46500	46424.39	2.30	0	-68	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1120	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
78	20240216	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-50	5	-0.11	13228950	285	14.88	46500	46550	46150	60400	32550	46500	46417.37	2.30	0	-64	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1127	5.16	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.80	41900	20240125	10.86	48300	-3.83	20240205	41900	10.86	20240125	230000	-79.80	20230523	41900	10.86	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
79	20240216	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-100	5	-0.22	4776100	103	5.38	46500	46550	46150	60400	32550	46500	46369.90	2.30	0	-23	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1125	5.15	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.83	41900	20240125	10.74	48300	-3.93	20240205	41900	10.74	20240125	230000	-79.83	20230523	41900	10.74	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
80	20240216	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	0	3	0.00	1162050	25	1.31	46500	46550	46450	60400	32550	46500	46482.00	2.30	0	-11	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1128	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.78	41900	20240125	10.98	48300	-3.73	20240205	41900	10.98	20240125	230000	-79.78	20230523	41900	10.98	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
81	20240216	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	0	3	0.00	0	0	0.00	0	0	0	60400	32550	46500	0.00	2.30	0	0	46966	46732	46316	46082	45666	46850	46200	121	13900	5000	27900	50	1	2425215	1128	5.16	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.78	41900	20240125	10.98	48300	-3.73	20240205	41900	10.98	20240125	230000	-79.78	20230523	41900	10.98	20240125	0.00	N	004890	5000	121 억		55727	N	N	2	N	00	N
82	20240215	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46500	-50	5	-0.11	88284300	1915	78.55	45900	46550	45900	60500	32600	46550	46101.46	2.30	0	-149	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1128	5.16	0.26	12	0.08	9007.00	178249.00	230000	20230523	-79.78	41900	20240125	10.98	48300	-3.73	20240205	41900	10.98	20240125	230000	-79.78	20230523	41900	10.98	20240125	0.00	N	004890	5000	121 억		55805	N	N	2	N	00	N
83	20240215	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-400	5	-0.86	82077200	1781	73.05	45900	46550	45900	60500	32600	46550	46084.90	2.30	0	-79	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1119	5.12	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55805	N	N	0	N	00	N
84	20240215	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46350	-200	5	-0.43	39416150	854	35.03	45900	46550	45900	60500	32600	46550	46154.74	2.30	0	-102	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1124	5.15	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.85	41900	20240125	10.62	48300	-4.04	20240205	41900	10.62	20240125	230000	-79.85	20230523	41900	10.62	20240125	0.00	N	004890	5000	121 억		55805	N	N	0	N	00	N
85	20240215	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46250	-300	5	-0.64	34198050	741	30.39	45900	46550	45900	60500	32600	46550	46151.21	2.30	0	-66	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1122	5.13	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.89	41900	20240125	10.38	48300	-4.24	20240205	41900	10.38	20240125	230000	-79.89	20230523	41900	10.38	20240125	0.00	N	004890	5000	121 억		55805	N	N	0	N	00	N
86	20240215	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-400	5	-0.86	32951350	714	29.29	45900	46550	45900	60500	32600	46550	46150.35	2.30	0	-43	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1119	5.12	0.26	12	0.03	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55805	N	N	0	N	00	N
87	20240215	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-350	5	-0.75	26906750	583	23.91	45900	46550	45900	60500	32600	46550	46152.23	2.30	0	-24	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1120	5.13	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		55805	N	N	0	N	00	N
88	20240215	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-100	5	-0.21	18588300	403	16.53	45900	46550	45900	60500	32600	46550	46124.81	2.30	0	-31	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1127	5.16	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.80	41900	20240125	10.86	48300	-3.83	20240205	41900	10.86	20240125	230000	-79.80	20230523	41900	10.86	20240125	0.00	N	004890	5000	121 억		55805	N	N	0	N	00	N
89	20240215	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	-650	5	-1.40	4590000	100	4.10	45900	45900	45900	60500	32600	46550	45900.00	2.30	0	0	47483	47016	46433	45966	45383	46725	45675	121	13950	5000	27930	50	1	2425215	1113	5.10	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.04	41900	20240125	9.55	48300	-4.97	20240205	41900	9.55	20240125	230000	-80.04	20230523	41900	9.55	20240125	0.00	N	004890	5000	121 억		55805	N	N	0	N	00	N
90	20240214	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	-350	5	-0.75	112671650	2438	94.39	46900	46900	45850	60900	32850	46900	46214.79	2.32	0	-873	48300	47600	46950	46250	45600	47275	45925	121	14000	5000	28140	50	1	2425215	1129	5.17	0.26	12	0.10	9007.00	178249.00	230000	20230523	-79.76	41900	20240125	11.10	48300	-3.62	20240205	41900	11.10	20240125	230000	-79.76	20230523	41900	11.10	20240125	0.00	N	004890	5000	121 억		56271	N	N	0	N	00	N
91	20240214	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45950	-950	5	-2.03	107809750	2333	90.32	46900	46900	45850	60900	32850	46900	46210.78	2.32	0	-823	48300	47600	46950	46250	45600	47275	45925	121	14000	5000	28140	50	1	2425215	1114	5.10	0.26	12	0.10	9007.00	178249.00	230000	20230523	-80.02	41900	20240125	9.67	48300	-4.87	20240205	41900	9.67	20240125	230000	-80.02	20230523	41900	9.67	20240125	0.00	N	004890	5000	121 억		56271	N	N	0	N	00	N
92	20240214	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-750	5	-1.60	74590250	1611	62.37	46900	46900	46000	60900	32850	46900	46300.59	2.32	0	-724	48300	47600	46950	46250	45600	47275	45925	121	14000	5000	28140	50	1	2425215	1119	5.12	0.26	12	0.07	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		56271	N	N	0	N	00	N
93	20240214	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-750	5	-1.60	67846000	1465	56.72	46900	46900	46000	60900	32850	46900	46311.26	2.32	0	-611	48300	47600	46950	46250	45600	47275	45925	121	14000	5000	28140	50	1	2425215	1119	5.12	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		56271	N	N	0	N	00	N
94	20240214	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-700	5	-1.49	62165450	1342	51.96	46900	46900	46000	60900	32850	46900	46322.99	2.32	0	-501	48300	47600	46950	46250	45600	47275	45925	121	14000	5000	28140	50	1	2425215	1120	5.13	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		56271	N	N	0	N	00	N
95	20240214	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46300	-600	5	-1.28	41851200	902	34.92	46900	46900	46000	60900	32850	46900	46398.23	2.32	0	-352	48300	47600	46950	46250	45600	47275	45925	121	14000	5000	28140	50	1	2425215	1123	5.14	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.87	41900	20240125	10.50	48300	-4.14	20240205	41900	10.50	20240125	230000	-79.87	20230523	41900	10.50	20240125	0.00	N	004890	5000	121 억		56271	N	N	0	N	00	N
96	20240214	090149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46900	0	3	0.00	8348200	178	6.89	46900	46900	46900	60900	32850	46900	46900.00	2.32	0	-147	48300	47600	46950	46250	45600	47275	45925	121	14000	5000	28140	50	1	2425215	1137	5.21	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.61	41900	20240125	11.93	48300	-2.90	20240205	41900	11.93	20240125	230000	-79.61	20230523	41900	11.93	20240125	0.00	N	004890	5000	121 억		56271	N	N	0	N	00	N
97	20240213	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46900	-200	5	-0.42	120659800	2583	291.54	47650	47650	46300	61200	33000	47100	46705.52	2.33	0	-208	47800	47450	46900	46550	46000	47625	46725	121	14100	5000	28260	50	1	2425215	1137	5.21	0.26	12	0.11	9007.00	178249.00	230000	20230523	-79.61	41900	20240125	11.93	48300	-2.90	20240205	41900	11.93	20240125	230000	-79.61	20230523	41900	11.93	20240125	0.00	N	004890	5000	121 억		56507	N	N	0	N	00	N
98	20240213	150145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-400	5	-0.85	108563500	2325	262.42	47650	47650	46300	61200	33000	47100	46693.98	2.33	0	-196	47800	47450	46900	46550	46000	47625	46725	121	14100	5000	28260	50	1	2425215	1133	5.18	0.26	12	0.10	9007.00	178249.00	230000	20230523	-79.70	41900	20240125	11.46	48300	-3.31	20240205	41900	11.46	20240125	230000	-79.70	20230523	41900	11.46	20240125	0.00	N	004890	5000	121 억		56507	N	N	0	N	00	N
99	20240213	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-400	5	-0.85	96863150	2074	234.09	47650	47650	46300	61200	33000	47100	46703.54	2.33	0	-137	47800	47450	46900	46550	46000	47625	46725	121	14100	5000	28260	50	1	2425215	1133	5.18	0.26	12	0.09	9007.00	178249.00	230000	20230523	-79.70	41900	20240125	11.46	48300	-3.31	20240205	41900	11.46	20240125	230000	-79.70	20230523	41900	11.46	20240125	0.00	N	004890	5000	121 억		56507	N	N	0	N	00	N
100	20240213	130149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	-300	5	-0.64	62507000	1334	150.56	47650	47650	46500	61200	33000	47100	46856.82	2.33	0	-103	47800	47450	46900	46550	46000	47625	46725	121	14100	5000	28260	50	1	2425215	1135	5.20	0.26	12	0.06	9007.00	178249.00	230000	20230523	-79.65	41900	20240125	11.69	48300	-3.11	20240205	41900	11.69	20240125	230000	-79.65	20230523	41900	11.69	20240125	0.00	N	004890	5000	121 억		56507	N	N	0	N	00	N
101	20240213	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-250	5	-0.53	51272850	1094	123.48	47650	47650	46500	61200	33000	47100	46867.32	2.33	0	-104	47800	47450	46900	46550	46000	47625	46725	121	14100	5000	28260	50	1	2425215	1136	5.20	0.26	12	0.05	9007.00	178249.00	230000	20230523	-79.63	41900	20240125	11.81	48300	-3.00	20240205	41900	11.81	20240125	230000	-79.63	20230523	41900	11.81	20240125	0.00	N	004890	5000	121 억		56507	N	N	0	N	00	N
102	20240213	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-250	5	-0.53	48885050	1043	117.72	47650	47650	46500	61200	33000	47100	46869.65	2.33	0	-102	47800	47450	46900	46550	46000	47625	46725	121	14100	5000	28260	50	1	2425215	1136	5.20	0.26	12	0.04	9007.00	178249.00	230000	20230523	-79.63	41900	20240125	11.81	48300	-3.00	20240205	41900	11.81	20240125	230000	-79.63	20230523	41900	11.81	20240125	0.00	N	004890	5000	121 억		56507	N	N	0	N	00	N
103	20240213	100143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	-150	5	-0.32	18109150	387	43.68	47650	47650	46500	61200	33000	47100	46793.67	2.33	0	-6	47800	47450	46900	46550	46000	47625	46725	121	14100	5000	28260	50	1	2425215	1139	5.21	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.59	41900	20240125	12.05	48300	-2.80	20240205	41900	12.05	20240125	230000	-79.59	20230523	41900	12.05	20240125	0.00	N	004890	5000	121 억		56507	N	N	0	N	00	N