KissMeData/001770/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	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	200	2	0.98	25492600	1240	58.85	20550	20700	20400	26500	14300	20400	20558.55	0.00	0	-51	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	250	2.31	0.49	12	0.10	8905.00	42355.00	37750	20230306	-45.43	19900	20231101	3.52	23550	-12.53	20240112	19900	3.52	20240228	37750	-45.43	20230306	19900	3.52	20231101	1.57	N	001770	5000	60 억		0	N	N	5	N	00	N
3	20240229	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	100	2	0.49	24384700	1186	56.29	20550	20700	20400	26500	14300	20400	20560.46	0.00	0	-51	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	249	2.30	0.48	12	0.10	8905.00	42355.00	37750	20230306	-45.70	19900	20231101	3.02	23550	-12.95	20240112	19900	3.02	20240228	37750	-45.70	20230306	19900	3.02	20231101	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
4	20240229	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	50	2	0.25	22201750	1080	51.26	20550	20700	20400	26500	14300	20400	20557.18	0.00	0	-50	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	248	2.30	0.48	12	0.09	8905.00	42355.00	37750	20230306	-45.83	19900	20231101	2.76	23550	-13.16	20240112	19900	2.76	20240228	37750	-45.83	20230306	19900	2.76	20231101	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
5	20240229	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	150	2	0.74	13692350	667	31.66	20550	20600	20400	26500	14300	20400	20528.26	0.00	0	-51	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	250	2.31	0.49	12	0.05	8905.00	42355.00	37750	20230306	-45.56	19900	20231101	3.27	23550	-12.74	20240112	19900	3.27	20240228	37750	-45.56	20230306	19900	3.27	20231101	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
6	20240229	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	150	2	0.74	10979450	535	25.39	20550	20550	20400	26500	14300	20400	20522.34	0.00	0	-50	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	250	2.31	0.49	12	0.04	8905.00	42355.00	37750	20230306	-45.56	19900	20231101	3.27	23550	-12.74	20240112	19900	3.27	20240228	37750	-45.56	20230306	19900	3.27	20231101	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
7	20240229	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	150	2	0.74	10815350	527	25.01	20550	20550	20400	26500	14300	20400	20522.49	0.00	0	-50	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	250	2.31	0.49	12	0.04	8905.00	42355.00	37750	20230306	-45.56	19900	20231101	3.27	23550	-12.74	20240112	19900	3.27	20240228	37750	-45.56	20230306	19900	3.27	20231101	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
8	20240229	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	100	2	0.49	10282100	501	23.78	20550	20550	20400	26500	14300	20400	20523.15	0.00	0	-50	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	249	2.30	0.48	12	0.04	8905.00	42355.00	37750	20230306	-45.70	19900	20231101	3.02	23550	-12.95	20240112	19900	3.02	20240228	37750	-45.70	20230306	19900	3.02	20231101	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
9	20240229	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	150	2	0.74	5343000	260	12.34	20550	20550	20550	26500	14300	20400	20550.00	0.00	0	-11	20733	20566	20233	20066	19733	20650	20150	61	6100	5000	13870	50	1	1214878	250	2.31	0.49	12	0.02	8905.00	42355.00	37750	20230306	-45.56	19900	20231101	3.27	23550	-12.74	20240112	19900	3.27	20240228	37750	-45.56	20230306	19900	3.27	20231101	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
10	20240228	160121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20400	150	2	0.74	42290910	2102	140.70	20100	20400	19900	26300	14200	20250	20119.37	0.00	0	-34	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	248	2.29	0.48	12	0.17	8905.00	42355.00	37750	20230306	-45.96	19900	20240228	2.51	23550	-13.38	20240112	19900	2.51	20240228	37750	-45.96	20230306	19900	2.51	20240228	1.57	N	001770	5000	60 억		0	N	N	6	N	00	N
11	20240228	150122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20400	150	2	0.74	41842560	2080	139.22	20100	20400	19900	26300	14200	20250	20116.62	0.00	0	-33	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	248	2.29	0.48	12	0.17	8905.00	42355.00	37750	20230306	-45.96	19900	20240228	2.51	23550	-13.38	20240112	19900	2.51	20240228	37750	-45.96	20230306	19900	2.51	20240228	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20240228	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20250	0	3	0.00	38685160	1924	128.78	20100	20400	19900	26300	14200	20250	20106.63	0.00	0	-3	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	246	2.27	0.48	12	0.16	8905.00	42355.00	37750	20230306	-46.36	19900	20240228	1.76	23550	-14.01	20240112	19900	1.76	20240228	37750	-46.36	20230306	19900	1.76	20240228	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20240228	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20100	-150	5	-0.74	36834610	1832	122.62	20100	20400	19900	26300	14200	20250	20106.23	0.00	0	-4	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	244	2.26	0.47	12	0.15	8905.00	42355.00	37750	20230306	-46.75	19900	20240228	1.01	23550	-14.65	20240112	19900	1.01	20240228	37750	-46.75	20230306	19900	1.01	20240228	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20240228	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20250	0	3	0.00	34400110	1711	114.52	20100	20400	19900	26300	14200	20250	20105.27	0.00	0	-4	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	246	2.27	0.48	12	0.14	8905.00	42355.00	37750	20230306	-46.36	19900	20240228	1.76	23550	-14.01	20240112	19900	1.76	20240228	37750	-46.36	20230306	19900	1.76	20240228	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20240228	110124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20250	0	3	0.00	33326910	1658	110.98	20100	20400	19900	26300	14200	20250	20100.67	0.00	0	-4	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	246	2.27	0.48	12	0.14	8905.00	42355.00	37750	20230306	-46.36	19900	20240228	1.76	23550	-14.01	20240112	19900	1.76	20240228	37750	-46.36	20230306	19900	1.76	20240228	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20240228	100124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20050	-200	5	-0.99	29688210	1478	98.93	20100	20400	19900	26300	14200	20250	20086.75	0.00	0	74	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	244	2.25	0.47	12	0.12	8905.00	42355.00	37750	20230306	-46.89	19900	20240228	0.75	23550	-14.86	20240112	19900	0.75	20240228	37750	-46.89	20230306	19900	0.75	20240228	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20240228	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20150	-100	5	-0.49	1045850	52	3.48	20100	20250	20100	26300	14200	20250	20112.50	0.00	0	-1	20716	20482	20366	20132	20016	20425	20075	61	6050	5000	13770	50	1	1214878	245	2.26	0.48	12	0.00	8905.00	42355.00	37750	20230306	-46.62	19900	20231101	1.26	23550	-14.44	20240112	20100	0.25	20240228	37750	-46.62	20230306	19900	1.26	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20240227	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20250	-250	5	-1.22	30442100	1494	53.95	20450	20600	20250	26650	14350	20500	20376.24	0.00	0	-16	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	246	2.27	0.48	12	0.12	8905.00	42355.00	38100	20230221	-46.85	19900	20231101	1.76	23550	-14.01	20240112	20250	0.00	20240227	37750	-46.36	20230306	19900	1.76	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20240227	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	-150	5	-0.73	23958700	1174	42.40	20450	20600	20300	26650	14350	20500	20407.75	0.00	0	-16	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	247	2.29	0.48	12	0.10	8905.00	42355.00	38100	20230221	-46.59	19900	20231101	2.26	23550	-13.59	20240112	20300	0.25	20240227	37750	-46.09	20230306	19900	2.26	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20240227	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-50	5	-0.24	19836350	971	35.07	20450	20600	20300	26650	14350	20500	20428.78	0.00	0	-16	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	248	2.30	0.48	12	0.08	8905.00	42355.00	38100	20230221	-46.33	19900	20231101	2.76	23550	-13.16	20240112	20300	0.74	20240227	37750	-45.83	20230306	19900	2.76	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20240227	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	-150	5	-0.73	19530450	956	34.53	20450	20600	20300	26650	14350	20500	20429.34	0.00	0	-16	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	247	2.29	0.48	12	0.08	8905.00	42355.00	38100	20230221	-46.59	19900	20231101	2.26	23550	-13.59	20240112	20300	0.25	20240227	37750	-46.09	20230306	19900	2.26	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20240227	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	50	2	0.24	19203350	940	33.95	20450	20600	20300	26650	14350	20500	20429.10	0.00	0	-16	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	250	2.31	0.49	12	0.08	8905.00	42355.00	38100	20230221	-46.06	19900	20231101	3.27	23550	-12.74	20240112	20300	1.23	20240227	37750	-45.56	20230306	19900	3.27	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20240227	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	-150	5	-0.73	14180150	695	25.10	20450	20600	20300	26650	14350	20500	20403.09	0.00	0	132	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	247	2.29	0.48	12	0.06	8905.00	42355.00	38100	20230221	-46.59	19900	20231101	2.26	23550	-13.59	20240112	20300	0.25	20240227	37750	-46.09	20230306	19900	2.26	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20240227	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	100	2	0.49	2152500	105	3.79	20450	20600	20450	26650	14350	20500	20500.00	0.00	0	0	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	250	2.31	0.49	12	0.01	8905.00	42355.00	38100	20230221	-45.93	19900	20231101	3.52	23550	-12.53	20240112	20350	1.23	20240226	37750	-45.43	20230306	19900	3.52	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20240227	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-50	5	-0.24	122700	6	0.22	20450	20450	20450	26650	14350	20500	20450.00	0.00	0	0	21133	20816	20583	20266	20033	20700	20150	61	6150	5000	13940	50	1	1214878	248	2.30	0.48	12	0.00	8905.00	42355.00	38100	20230221	-46.33	19900	20231101	2.76	23550	-13.16	20240112	20350	0.49	20240226	37750	-45.83	20230306	19900	2.76	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20240226	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	-350	5	-1.68	57187100	2769	285.17	20850	20900	20350	27100	14600	20850	20652.48	0.00	0	-1	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	249	2.30	0.48	12	0.23	8905.00	42355.00	38100	20230220	-46.19	19900	20231101	3.02	23550	-12.95	20240112	20350	0.74	20240226	37750	-45.70	20230306	19900	3.02	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
27	20240226	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-100	5	-0.48	53924600	2610	268.80	20850	20900	20350	27100	14600	20850	20660.62	0.00	0	-1	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	252	2.33	0.49	12	0.21	8905.00	42355.00	38100	20230220	-45.54	19900	20231101	4.27	23550	-11.89	20240112	20350	1.97	20240226	37750	-45.03	20230306	19900	4.27	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
28	20240226	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	-500	5	-2.40	52815950	2556	263.23	20850	20900	20350	27100	14600	20850	20663.37	0.00	0	0	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	247	2.29	0.48	12	0.21	8905.00	42355.00	38100	20230220	-46.59	19900	20231101	2.26	23550	-13.59	20240112	20350	0.00	20240226	37750	-46.09	20230306	19900	2.26	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
29	20240226	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-150	5	-0.72	32554350	1566	161.28	20850	20900	20700	27100	14600	20850	20788.14	0.00	0	-21	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	251	2.32	0.49	12	0.13	8905.00	42355.00	38100	20230220	-45.67	19900	20231101	4.02	23550	-12.10	20240112	20600	0.49	20240206	37750	-45.17	20230306	19900	4.02	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
30	20240226	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-100	5	-0.48	18429150	884	91.04	20850	20900	20750	27100	14600	20850	20847.45	0.00	0	-22	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	252	2.33	0.49	12	0.07	8905.00	42355.00	38100	20230220	-45.54	19900	20231101	4.27	23550	-11.89	20240112	20600	0.73	20240206	37750	-45.03	20230306	19900	4.27	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
31	20240226	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	0	3	0.00	17348050	832	85.68	20850	20900	20800	27100	14600	20850	20851.02	0.00	0	-22	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	253	2.34	0.49	12	0.07	8905.00	42355.00	38100	20230220	-45.28	19900	20231101	4.77	23550	-11.46	20240112	20600	1.21	20240206	37750	-44.77	20230306	19900	4.77	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
32	20240226	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	0	3	0.00	10050100	482	49.64	20850	20900	20800	27100	14600	20850	20850.83	0.00	0	-11	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	253	2.34	0.49	12	0.04	8905.00	42355.00	38100	20230220	-45.28	19900	20231101	4.77	23550	-11.46	20240112	20600	1.21	20240206	37750	-44.77	20230306	19900	4.77	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
33	20240226	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	0	3	0.00	437850	21	2.16	20850	20850	20850	27100	14600	20850	20850.00	0.00	0	0	21350	21100	20950	20700	20550	21025	20625	61	6250	5000	14170	50	1	1214878	253	2.34	0.49	12	0.00	8905.00	42355.00	38100	20230220	-45.28	19900	20231101	4.77	23550	-11.46	20240112	20600	1.21	20240206	37750	-44.77	20230306	19900	4.77	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
34	20240223	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-350	5	-1.65	20082250	957	120.68	21200	21200	20800	27550	14850	21200	20984.59	0.00	0	-14	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	253	2.34	0.49	12	0.08	8905.00	42355.00	38100	20230220	-45.28	19900	20231101	4.77	23550	-11.46	20240112	20600	1.21	20240206	37750	-44.77	20230306	19900	4.77	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
35	20240223	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	17684600	842	106.18	21200	21200	20800	27550	14850	21200	21003.09	0.00	0	-14	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.07	8905.00	42355.00	38100	20230220	-44.88	19900	20231101	5.53	23550	-10.83	20240112	20600	1.94	20240206	37750	-44.37	20230306	19900	5.53	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
36	20240223	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-250	5	-1.18	16390750	780	98.36	21200	21200	20800	27550	14850	21200	21013.78	0.00	0	-15	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	255	2.35	0.49	12	0.06	8905.00	42355.00	38100	20230220	-45.01	19900	20231101	5.28	23550	-11.04	20240112	20600	1.70	20240206	37750	-44.50	20230306	19900	5.28	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
37	20240223	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-100	5	-0.47	16097200	766	96.60	21200	21200	20800	27550	14850	21200	21014.62	0.00	0	-15	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	256	2.37	0.50	12	0.06	8905.00	42355.00	38100	20230220	-44.62	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	37750	-44.11	20230306	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
38	20240223	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-100	5	-0.47	12781700	608	76.67	21200	21200	20800	27550	14850	21200	21022.53	0.00	0	-17	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	256	2.37	0.50	12	0.05	8905.00	42355.00	38100	20230220	-44.62	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	37750	-44.11	20230306	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
39	20240223	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-100	5	-0.47	10105900	481	60.66	21200	21200	20800	27550	14850	21200	21010.19	0.00	0	-17	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	256	2.37	0.50	12	0.04	8905.00	42355.00	38100	20230220	-44.62	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	37750	-44.11	20230306	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
40	20240223	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-50	5	-0.24	4914450	232	29.26	21200	21200	20900	27550	14850	21200	21182.97	0.00	0	-25	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	257	2.38	0.50	12	0.02	8905.00	42355.00	38100	20230220	-44.49	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	37750	-43.97	20230306	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
41	20240223	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	4536800	214	26.99	21200	21200	21200	27550	14850	21200	21200.00	0.00	0	-22	21400	21300	21100	21000	20800	21350	21050	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.02	8905.00	42355.00	38100	20230220	-44.36	19900	20231101	6.53	23550	-9.98	20240112	20600	2.91	20240206	37750	-43.84	20230306	19900	6.53	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
42	20240222	160118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	16578000	788	81.57	20950	21200	20900	27550	14850	21200	21038.07	0.00	0	-11	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.06	8905.00	42355.00	38100	20230220	-44.36	19900	20231101	6.53	23550	-9.98	20240112	20600	2.91	20240206	37750	-43.84	20230306	19900	6.53	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
43	20240222	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-250	5	-1.18	14626000	695	71.95	20950	21200	20900	27550	14850	21200	21044.60	0.00	0	-11	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	255	2.35	0.49	12	0.06	8905.00	42355.00	38100	20230220	-45.01	19900	20231101	5.28	23550	-11.04	20240112	20600	1.70	20240206	37750	-44.50	20230306	19900	5.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20240222	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	13951350	663	68.63	20950	21200	20900	27550	14850	21200	21042.76	0.00	0	-11	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.05	8905.00	42355.00	38100	20230220	-44.36	19900	20231101	6.53	23550	-9.98	20240112	20600	2.91	20240206	37750	-43.84	20230306	19900	6.53	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20240222	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	13739800	653	67.60	20950	21200	20900	27550	14850	21200	21041.04	0.00	0	-11	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.05	8905.00	42355.00	38100	20230220	-44.36	19900	20231101	6.53	23550	-9.98	20240112	20600	2.91	20240206	37750	-43.84	20230306	19900	6.53	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20240222	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	10800500	513	53.11	20950	21200	20950	27550	14850	21200	21053.61	0.00	0	-11	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.04	8905.00	42355.00	38100	20230220	-44.88	19900	20231101	5.53	23550	-10.83	20240112	20600	1.94	20240206	37750	-44.37	20230306	19900	5.53	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20240222	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-50	5	-0.24	9162500	435	45.03	20950	21200	20950	27550	14850	21200	21063.22	0.00	0	-5	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	257	2.38	0.50	12	0.04	8905.00	42355.00	38100	20230220	-44.49	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	37750	-43.97	20230306	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20240222	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	0	3	0.00	4226100	201	20.81	20950	21200	20950	27550	14850	21200	21025.37	0.00	0	-5	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	258	2.38	0.50	12	0.02	8905.00	42355.00	38100	20230220	-44.36	19900	20231101	6.53	23550	-9.98	20240112	20600	2.91	20240206	37750	-43.84	20230306	19900	6.53	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20240222	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-200	5	-0.94	942800	45	4.66	20950	21000	20950	27550	14850	21200	20951.11	0.00	0	-5	21600	21400	21050	20850	20500	21500	20950	61	6350	5000	14410	50	1	1214878	255	2.36	0.50	12	0.00	8905.00	42355.00	38100	20230220	-44.88	19900	20231101	5.53	23550	-10.83	20240112	20600	1.94	20240206	37750	-44.37	20230306	19900	5.53	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20240221	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-100	5	-0.47	20243750	966	119.85	20950	21250	20700	27650	14950	21300	20956.26	0.00	0	-6	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	258	2.38	0.50	12	0.08	8905.00	42355.00	38100	20230220	-44.36	19900	20231101	6.53	23550	-9.98	20240112	20600	2.91	20240206	38100	-44.36	20230221	19900	6.53	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
51	20240221	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-400	5	-1.88	17026900	814	100.99	20950	21250	20700	27650	14950	21300	20917.57	0.00	0	-5	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	254	2.35	0.49	12	0.07	8905.00	42355.00	38100	20230220	-45.14	19900	20231101	5.03	23550	-11.25	20240112	20600	1.46	20240206	38100	-45.14	20230221	19900	5.03	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
52	20240221	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-250	5	-1.17	16024750	766	95.04	20950	21250	20700	27650	14950	21300	20920.04	0.00	0	-5	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	256	2.36	0.50	12	0.06	8905.00	42355.00	38100	20230220	-44.75	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230221	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
53	20240221	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-300	5	-1.41	15668300	749	92.93	20950	21250	20700	27650	14950	21300	20918.96	0.00	0	-5	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	255	2.36	0.50	12	0.06	8905.00	42355.00	38100	20230220	-44.88	19900	20231101	5.53	23550	-10.83	20240112	20600	1.94	20240206	38100	-44.88	20230221	19900	5.53	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
54	20240221	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-250	5	-1.17	15395500	736	91.32	20950	21250	20700	27650	14950	21300	20917.80	0.00	0	-5	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	256	2.36	0.50	12	0.06	8905.00	42355.00	38100	20230220	-44.75	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230221	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
55	20240221	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-50	5	-0.23	2323800	110	13.65	20950	21250	20950	27650	14950	21300	21125.45	0.00	0	-5	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	258	2.39	0.50	12	0.01	8905.00	42355.00	38100	20230220	-44.23	19900	20231101	6.78	23550	-9.77	20240112	20600	3.16	20240206	38100	-44.23	20230221	19900	6.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
56	20240221	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-50	5	-0.23	2323800	110	13.65	20950	21250	20950	27650	14950	21300	21125.45	0.00	0	-5	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	258	2.39	0.50	12	0.01	8905.00	42355.00	38100	20230220	-44.23	19900	20231101	6.78	23550	-9.77	20240112	20600	3.16	20240206	38100	-44.23	20230221	19900	6.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
57	20240221	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-350	5	-1.64	775150	37	4.59	20950	20950	20950	27650	14950	21300	20950.00	0.00	0	-4	21666	21482	21216	21032	20766	21350	20900	61	6350	5000	14480	50	1	1214878	255	2.35	0.49	12	0.00	8905.00	42355.00	38100	20230220	-45.01	19900	20231101	5.28	23550	-11.04	20240112	20600	1.70	20240206	38100	-45.01	20230221	19900	5.28	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
58	20240220	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	50	2	0.24	17049350	806	37.11	21400	21400	20950	27600	14900	21250	21153.04	0.00	0	1	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	259	2.39	0.50	12	0.07	8905.00	42355.00	38450	20230214	-44.60	19900	20231101	7.04	23550	-9.55	20240112	20600	3.40	20240206	38100	-44.09	20230220	19900	7.04	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
59	20240220	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-100	5	-0.47	15496150	733	33.75	21400	21400	20950	27600	14900	21250	21140.72	0.00	0	35	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	257	2.38	0.50	12	0.06	8905.00	42355.00	38450	20230214	-44.99	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38100	-44.49	20230220	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
60	20240220	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-150	5	-0.71	12992950	614	28.27	21400	21400	21000	27600	14900	21250	21161.16	0.00	0	69	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	256	2.37	0.50	12	0.05	8905.00	42355.00	38450	20230214	-45.12	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	38100	-44.62	20230220	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
61	20240220	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-150	5	-0.71	10364900	489	22.51	21400	21400	21100	27600	14900	21250	21196.11	0.00	0	69	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	256	2.37	0.50	12	0.04	8905.00	42355.00	38450	20230214	-45.12	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	38100	-44.62	20230220	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
62	20240220	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	50	2	0.24	5653300	266	12.25	21400	21400	21150	27600	14900	21250	21253.01	0.00	0	0	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	259	2.39	0.50	12	0.02	8905.00	42355.00	38450	20230214	-44.60	19900	20231101	7.04	23550	-9.55	20240112	20600	3.40	20240206	38100	-44.09	20230220	19900	7.04	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
63	20240220	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-100	5	-0.47	5568100	262	12.06	21400	21400	21150	27600	14900	21250	21252.29	0.00	0	0	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	257	2.38	0.50	12	0.02	8905.00	42355.00	38450	20230214	-44.99	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38100	-44.49	20230220	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
64	20240220	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-100	5	-0.47	4524550	213	9.81	21400	21400	21150	27600	14900	21250	21242.02	0.00	0	0	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	257	2.38	0.50	12	0.02	8905.00	42355.00	38450	20230214	-44.99	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38100	-44.49	20230220	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
65	20240220	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	150	2	0.71	492200	23	1.06	21400	21400	21400	27600	14900	21250	21400.00	0.00	0	0	22150	21700	21400	20950	20650	21550	20800	61	6350	5000	14450	50	1	1214878	260	2.40	0.51	12	0.00	8905.00	42355.00	38450	20230214	-44.34	19900	20231101	7.54	23550	-9.13	20240112	20600	3.88	20240206	38100	-43.83	20230220	19900	7.54	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
66	20240219	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	46456700	2172	185.32	21850	21850	21100	27600	14900	21250	21388.90	0.00	0	-21	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.18	8905.00	42355.00	38450	20230214	-44.73	19900	20231101	6.78	23550	-9.77	20240112	20600	3.16	20240206	38100	-44.23	20230220	19900	6.78	20231101	1.57	N	001770	5000	60 억		0	N	N	3	N	00	N
67	20240219	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	43185500	2018	172.18	21850	21850	21100	27600	14900	21250	21400.15	0.00	0	-21	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.17	8905.00	42355.00	38450	20230214	-44.73	19900	20231101	6.78	23550	-9.77	20240112	20600	3.16	20240206	38100	-44.23	20230220	19900	6.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
68	20240219	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-100	5	-0.47	37542800	1751	149.40	21850	21850	21150	27600	14900	21250	21440.78	0.00	0	-21	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	257	2.38	0.50	12	0.14	8905.00	42355.00	38450	20230214	-44.99	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38100	-44.49	20230220	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
69	20240219	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	33849900	1577	134.56	21850	21850	21200	27600	14900	21250	21464.74	0.00	0	-21	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.13	8905.00	42355.00	38450	20230214	-44.73	19900	20231101	6.78	23550	-9.77	20240112	20600	3.16	20240206	38100	-44.23	20230220	19900	6.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
70	20240219	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	50	2	0.24	31209050	1453	123.98	21850	21850	21200	27600	14900	21250	21479.04	0.00	0	-21	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	259	2.39	0.50	12	0.12	8905.00	42355.00	38450	20230214	-44.60	19900	20231101	7.04	23550	-9.55	20240112	20600	3.40	20240206	38100	-44.09	20230220	19900	7.04	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
71	20240219	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	50	2	0.24	30422300	1416	120.82	21850	21850	21200	27600	14900	21250	21484.68	0.00	0	-21	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	259	2.39	0.50	12	0.12	8905.00	42355.00	38450	20230214	-44.60	19900	20231101	7.04	23550	-9.55	20240112	20600	3.40	20240206	38100	-44.09	20230220	19900	7.04	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
72	20240219	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	23729150	1101	93.94	21850	21850	21250	27600	14900	21250	21552.36	0.00	0	-21	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.09	8905.00	42355.00	38450	20230214	-44.73	19900	20231101	6.78	23550	-9.77	20240112	20600	3.16	20240206	38100	-44.23	20230220	19900	6.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
73	20240219	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	50	2	0.24	12261800	562	47.95	21850	21850	21300	27600	14900	21250	21818.15	0.00	0	-8	21683	21466	21233	21016	20783	21575	21125	61	6350	5000	14450	50	1	1214878	259	2.39	0.50	12	0.05	8905.00	42355.00	38450	20230214	-44.60	19900	20231101	7.04	23550	-9.55	20240112	20600	3.40	20240206	38100	-44.09	20230220	19900	7.04	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
74	20240216	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	100	2	0.47	24687250	1164	114.91	21150	21450	21000	27450	14850	21150	21208.98	0.00	0	-35	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	258	2.39	0.50	12	0.10	8905.00	42355.00	38450	20230214	-44.73	19900	20231101	6.78	23550	-9.77	20240112	20600	3.16	20240206	38100	-44.23	20230220	19900	6.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
75	20240216	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	22758000	1073	105.92	21150	21450	21000	27450	14850	21150	21209.69	0.00	0	-35	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.09	8905.00	42355.00	38450	20230214	-45.12	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	38100	-44.62	20230220	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
76	20240216	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	21724200	1024	101.09	21150	21450	21000	27450	14850	21150	21215.04	0.00	0	-35	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.08	8905.00	42355.00	38450	20230214	-45.12	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	38100	-44.62	20230220	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
77	20240216	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	20354450	959	94.67	21150	21450	21050	27450	14850	21150	21224.66	0.00	0	-35	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.08	8905.00	42355.00	38450	20230214	-45.12	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	38100	-44.62	20230220	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
78	20240216	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	20270050	955	94.27	21150	21450	21050	27450	14850	21150	21225.18	0.00	0	-35	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.08	8905.00	42355.00	38450	20230214	-45.25	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230220	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
79	20240216	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	150	2	0.71	17128400	806	79.57	21150	21450	21150	27450	14850	21150	21251.12	0.00	0	-38	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	259	2.39	0.50	12	0.07	8905.00	42355.00	38450	20230214	-44.60	19900	20231101	7.04	23550	-9.55	20240112	20600	3.40	20240206	38100	-44.09	20230220	19900	7.04	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
80	20240216	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	50	2	0.24	13872500	653	64.46	21150	21450	21150	27450	14850	21150	21244.26	0.00	0	-38	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	258	2.38	0.50	12	0.05	8905.00	42355.00	38450	20230214	-44.86	19900	20231101	6.53	23550	-9.98	20240112	20600	2.91	20240206	38100	-44.36	20230220	19900	6.53	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
81	20240216	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	1924650	91	8.98	21150	21150	21150	27450	14850	21150	21150.00	0.00	0	-9	21316	21232	21066	20982	20816	21275	21025	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.01	8905.00	42355.00	38450	20230214	-44.99	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38100	-44.49	20230220	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
82	20240215	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	100	2	0.48	21286600	1013	109.04	21000	21150	20900	27350	14750	21050	21013.43	0.00	0	-42	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	257	2.38	0.50	12	0.08	8905.00	42355.00	38450	20230214	-44.99	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38100	-44.49	20230220	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	1	N	00	N
83	20240215	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	0	3	0.00	19425850	925	99.57	21000	21100	20900	27350	14750	21050	21000.92	0.00	0	-42	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	256	2.36	0.50	12	0.08	8905.00	42355.00	38450	20230214	-45.25	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230220	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20240215	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-100	5	-0.48	18119650	863	92.90	21000	21100	20900	27350	14750	21050	20996.12	0.00	0	-41	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	255	2.35	0.49	12	0.07	8905.00	42355.00	38450	20230214	-45.51	19900	20231101	5.28	23550	-11.04	20240112	20600	1.70	20240206	38100	-45.01	20230220	19900	5.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20240215	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	0	3	0.00	15750050	750	80.73	21000	21050	20900	27350	14750	21050	21000.07	0.00	0	-41	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	256	2.36	0.50	12	0.06	8905.00	42355.00	38450	20230214	-45.25	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230220	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20240215	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-100	5	-0.48	14848450	707	76.10	21000	21050	20900	27350	14750	21050	21002.05	0.00	0	-41	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	255	2.35	0.49	12	0.06	8905.00	42355.00	38450	20230214	-45.51	19900	20231101	5.28	23550	-11.04	20240112	20600	1.70	20240206	38100	-45.01	20230220	19900	5.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20240215	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	0	3	0.00	12181200	580	62.43	21000	21050	20900	27350	14750	21050	21002.07	0.00	0	-41	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	256	2.36	0.50	12	0.05	8905.00	42355.00	38450	20230214	-45.25	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230220	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20240215	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	0	3	0.00	7786450	371	39.94	21000	21050	20900	27350	14750	21050	20987.74	0.00	0	-23	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	256	2.36	0.50	12	0.03	8905.00	42355.00	38450	20230214	-45.25	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230220	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20240215	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	0	3	0.00	5504100	262	28.20	21000	21050	20950	27350	14750	21050	21008.02	0.00	0	-9	21283	21166	21033	20916	20783	21225	20975	61	6300	5000	14310	50	1	1214878	256	2.36	0.50	12	0.02	8905.00	42355.00	38450	20230214	-45.25	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38100	-44.75	20230220	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20240214	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	19517200	929	47.74	20900	21150	20900	27450	14850	21150	21008.83	0.00	0	-306	21483	21316	21083	20916	20683	21200	20800	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.08	8905.00	42355.00	38900	20230208	-45.89	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38450	-45.25	20230214	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
91	20240214	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	19054100	907	46.61	20900	21150	20900	27450	14850	21150	21007.83	0.00	0	-298	21483	21316	21083	20916	20683	21200	20800	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.07	8905.00	42355.00	38900	20230208	-45.89	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38450	-45.25	20230214	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20240214	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	16999350	809	41.57	20900	21150	20900	27450	14850	21150	21012.79	0.00	0	-288	21483	21316	21083	20916	20683	21200	20800	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.07	8905.00	42355.00	38900	20230208	-45.89	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38450	-45.25	20230214	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20240214	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	14256250	679	34.89	20900	21100	20900	27450	14850	21150	20995.95	0.00	0	-234	21483	21316	21083	20916	20683	21200	20800	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.06	8905.00	42355.00	38900	20230208	-45.76	19900	20231101	6.03	23550	-10.40	20240112	20600	2.43	20240206	38450	-45.12	20230214	19900	6.03	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20240214	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	10403500	496	25.49	20900	21050	20900	27450	14850	21150	20974.80	0.00	0	-192	21483	21316	21083	20916	20683	21200	20800	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.04	8905.00	42355.00	38900	20230208	-46.02	19900	20231101	5.53	23550	-10.83	20240112	20600	1.94	20240206	38450	-45.38	20230214	19900	5.53	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20240214	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	6662150	318	16.34	20900	21050	20900	27450	14850	21150	20950.16	0.00	0	-129	21483	21316	21083	20916	20683	21200	20800	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.03	8905.00	42355.00	38900	20230208	-45.89	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38450	-45.25	20230214	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20240214	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-250	5	-1.18	4200900	201	10.33	20900	20900	20900	27450	14850	21150	20900.00	0.00	0	-36	21483	21316	21083	20916	20683	21200	20800	61	6300	5000	14380	50	1	1214878	254	2.35	0.49	12	0.02	8905.00	42355.00	38900	20230208	-46.27	19900	20231101	5.03	23550	-11.25	20240112	20600	1.46	20240206	38450	-45.64	20230214	19900	5.03	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20240213	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-50	5	-0.24	40840100	1946	59.93	21200	21250	20850	27550	14850	21200	20986.69	0.00	0	-237	21766	21482	21216	20932	20666	21350	20800	61	6350	5000	14410	50	1	1214878	257	2.38	0.50	12	0.16	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38450	-44.99	20230214	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20240213	150118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-50	5	-0.24	35635900	1698	52.29	21200	21250	20850	27550	14850	21200	20986.98	0.00	0	-207	21766	21482	21216	20932	20666	21350	20800	61	6350	5000	14410	50	1	1214878	257	2.38	0.50	12	0.14	8905.00	42355.00	39000	20230207	-45.77	19900	20231101	6.28	23550	-10.19	20240112	20600	2.67	20240206	38450	-44.99	20230214	19900	6.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20240213	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20900	-300	5	-1.42	33851550	1613	49.68	21200	21250	20850	27550	14850	21200	20986.70	0.00	0	-171	21766	21482	21216	20932	20666	21350	20800	61	6350	5000	14410	50	1	1214878	254	2.35	0.49	12	0.13	8905.00	42355.00	39000	20230207	-46.41	19900	20231101	5.03	23550	-11.25	20240112	20600	1.46	20240206	38450	-45.64	20230214	19900	5.03	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20240213	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-150	5	-0.71	31339950	1493	45.98	21200	21250	20850	27550	14850	21200	20991.26	0.00	0	-127	21766	21482	21216	20932	20666	21350	20800	61	6350	5000	14410	50	1	1214878	256	2.36	0.50	12	0.12	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38450	-45.25	20230214	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20240213	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-250	5	-1.18	28677000	1366	42.07	21200	21250	20850	27550	14850	21200	20993.41	0.00	0	-104	21766	21482	21216	20932	20666	21350	20800	61	6350	5000	14410	50	1	1214878	255	2.35	0.49	12	0.11	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	23550	-11.04	20240112	20600	1.70	20240206	38450	-45.51	20230214	19900	5.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20240213	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-250	5	-1.18	25954450	1236	38.07	21200	21250	20850	27550	14850	21200	20998.75	0.00	0	-36	21766	21482	21216	20932	20666	21350	20800	61	6350	5000	14410	50	1	1214878	255	2.35	0.49	12	0.10	8905.00	42355.00	39000	20230207	-46.28	19900	20231101	5.28	23550	-11.04	20240112	20600	1.70	20240206	38450	-45.51	20230214	19900	5.28	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20240213	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-150	5	-0.71	4518000	213	6.56	21200	21250	21050	27550	14850	21200	21211.27	0.00	0	-17	21766	21482	21216	20932	20666	21350	20800	61	6350	5000	14410	50	1	1214878	256	2.36	0.50	12	0.02	8905.00	42355.00	39000	20230207	-46.03	19900	20231101	5.78	23550	-10.62	20240112	20600	2.18	20240206	38450	-45.25	20230214	19900	5.78	20231101	1.57	N	001770	5000	60 억		0	N	N	0	N	00	N