KissMeData/002220/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	24	2	1.21	3302816	1648	129.66	1992	2035	1991	2585	1394	1991	2004.14	0.16	0	37	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	5	1	26697460	538	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
3	20241031	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	24	2	1.21	2966311	1481	116.52	1992	2035	1991	2585	1394	1991	2002.91	0.16	0	93	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	5	1	26697460	538	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
4	20241031	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	6	2	0.30	2875651	1436	112.98	1992	2035	1991	2585	1394	1991	2002.54	0.16	0	93	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	1	1	26697460	533	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.90	1950	20240805	2.41	2890	-30.90	20240130	1950	2.41	20240805	2890	-30.90	20240130	1950	2.41	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
5	20241031	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	6	2	0.30	2875651	1436	112.98	1992	2035	1991	2585	1394	1991	2002.54	0.16	0	93	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	1	1	26697460	533	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.90	1950	20240805	2.41	2890	-30.90	20240130	1950	2.41	20240805	2890	-30.90	20240130	1950	2.41	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
6	20241031	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1996	5	2	0.25	2659947	1328	104.48	1992	2035	1991	2585	1394	1991	2002.97	0.16	0	93	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.93	1950	20240805	2.36	2890	-30.93	20240130	1950	2.36	20240805	2890	-30.93	20240130	1950	2.36	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
7	20241031	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	44	2	2.21	2655926	1326	104.33	1992	2035	1991	2585	1394	1991	2002.96	0.16	0	93	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	5	1	26697460	543	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-29.58	1950	20240805	4.36	2890	-29.58	20240130	1950	4.36	20240805	2890	-29.58	20240130	1950	4.36	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
8	20241031	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	4	2	0.20	985448	494	38.87	1992	2000	1991	2585	1394	1991	1994.83	0.16	0	0	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.97	1950	20240805	2.31	2890	-30.97	20240130	1950	2.31	20240805	2890	-30.97	20240130	1950	2.31	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
9	20241031	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1991	0	3	0.00	0	0	0.00	0	0	0	2585	1394	1991	0.00	0.16	0	0	2021	2005	1994	1978	1967	2000	1973	133	594	500	1430	1	1	26697460	532	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.11	1950	20240805	2.10	2890	-31.11	20240130	1950	2.10	20240805	2890	-31.11	20240130	1950	2.10	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
10	20241030	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1991	-19	5	-0.95	2538917	1271	91.44	2005	2010	1983	2610	1410	2010	1997.57	0.16	0	55	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	1	1	26697460	532	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.11	1950	20240805	2.10	2890	-31.11	20240130	1950	2.10	20240805	2890	-31.11	20240130	1950	2.10	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
11	20241030	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	1909257	955	68.71	2005	2010	1983	2610	1410	2010	1999.22	0.16	0	55	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
12	20241030	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	1677117	839	60.36	2005	2010	1983	2610	1410	2010	1998.95	0.16	0	19	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
13	20241030	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	1622982	812	58.42	2005	2010	1983	2610	1410	2010	1998.75	0.16	0	19	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
14	20241030	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	1618967	810	58.27	2005	2010	1983	2610	1410	2010	1998.72	0.16	0	19	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
15	20241030	110134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	1618967	810	58.27	2005	2010	1983	2610	1410	2010	1998.72	0.16	0	19	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
16	20241030	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	64285	32	2.30	2005	2010	2005	2610	1410	2010	2008.91	0.16	0	6	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
17	20241030	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.16	0	0	2030	2019	1999	1988	1968	2025	1994	133	600	500	1440	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
18	20241029	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	11	2	0.55	2770663	1390	42.93	2005	2010	1979	2595	1400	1999	1993.28	0.16	0	-56	2047	2023	2011	1987	1975	2017	1981	133	596	500	1430	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
19	20241029	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1996	-3	5	-0.15	2490323	1250	38.60	2005	2005	1979	2595	1400	1999	1992.26	0.16	0	-51	2047	2023	2011	1987	1975	2017	1981	133	596	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.93	1950	20240805	2.36	2890	-30.93	20240130	1950	2.36	20240805	2890	-30.93	20240130	1950	2.36	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
20	20241029	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	2048359	1029	31.78	2005	2005	1979	2595	1400	1999	1990.63	0.16	0	160	2047	2023	2011	1987	1975	2017	1981	133	596	500	1430	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
21	20241029	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	2048359	1029	31.78	2005	2005	1979	2595	1400	1999	1990.63	0.16	0	160	2047	2023	2011	1987	1975	2017	1981	133	596	500	1430	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
22	20241029	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	1618354	814	25.14	2005	2005	1979	2595	1400	1999	1988.15	0.16	0	161	2047	2023	2011	1987	1975	2017	1981	133	596	500	1430	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
23	20241029	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	1352134	681	21.03	2005	2005	1979	2595	1400	1999	1985.51	0.16	0	261	2047	2023	2011	1987	1975	2017	1981	133	596	500	1430	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
24	20241029	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	1324198	667	20.60	2005	2005	1979	2595	1400	1999	1985.30	0.16	0	261	2047	2023	2011	1987	1975	2017	1981	133	596	500	1430	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
25	20241028	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-36	5	-1.77	6541549	3238	110.55	2035	2035	1999	2645	1425	2035	2020.24	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	1	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
26	20241028	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-10	5	-0.49	6121655	3028	103.38	2035	2035	2000	2645	1425	2035	2021.68	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	5	1	26697460	541	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
27	20241028	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-10	5	-0.49	6121655	3028	103.38	2035	2035	2000	2645	1425	2035	2021.68	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	5	1	26697460	541	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
28	20241028	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-10	5	-0.49	4901175	2418	82.55	2035	2035	2000	2645	1425	2035	2026.95	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	5	1	26697460	541	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
29	20241028	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-10	5	-0.49	4789800	2363	80.68	2035	2035	2000	2645	1425	2035	2027.00	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	5	1	26697460	541	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
30	20241028	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-35	5	-1.72	4645730	2291	78.22	2035	2035	2000	2645	1425	2035	2027.82	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
31	20241028	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	0	3	0.00	3512410	1726	58.93	2035	2035	2035	2645	1425	2035	2035.00	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	5	1	26697460	543	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.58	1950	20240805	4.36	2890	-29.58	20240130	1950	4.36	20240805	2890	-29.58	20240130	1950	4.36	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
32	20241028	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	0	3	0.00	2442000	1200	40.97	2035	2035	2035	2645	1425	2035	2035.00	0.16	0	0	2060	2047	2022	2009	1984	2054	2016	133	610	500	1460	5	1	26697460	543	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-29.58	1950	20240805	4.36	2890	-29.58	20240130	1950	4.36	20240805	2890	-29.58	20240130	1950	4.36	20240805	0.08	N	002220	500	133 억		41946	N	N	0	N	00	N
33	20241025	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	15	2	0.74	5918698	2929	288.00	2020	2035	1997	2625	1415	2020	2020.72	0.16	0	56	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	5	1	26697460	543	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.58	1950	20240805	4.36	2890	-29.58	20240130	1950	4.36	20240805	2890	-29.58	20240130	1950	4.36	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
34	20241025	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	5	2	0.25	4698698	2329	229.01	2020	2035	1997	2625	1415	2020	2017.47	0.16	0	56	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	5	1	26697460	541	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
35	20241025	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	5	2	0.25	3260948	1619	159.19	2020	2035	1997	2625	1415	2020	2014.17	0.16	0	56	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	5	1	26697460	541	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
36	20241025	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	-23	5	-1.14	3044333	1512	148.67	2020	2035	1997	2625	1415	2020	2013.45	0.16	0	56	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	1	1	26697460	533	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.90	1950	20240805	2.41	2890	-30.90	20240130	1950	2.41	20240805	2890	-30.90	20240130	1950	2.41	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
37	20241025	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-22	5	-1.09	2251038	1115	109.64	2020	2035	1998	2625	1415	2020	2018.87	0.16	0	0	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.87	1950	20240805	2.46	2890	-30.87	20240130	1950	2.46	20240805	2890	-30.87	20240130	1950	2.46	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
38	20241025	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	0	3	0.00	1958085	969	95.28	2020	2035	2020	2625	1415	2020	2020.73	0.16	0	0	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	5	1	26697460	539	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.10	1950	20240805	3.59	2890	-30.10	20240130	1950	3.59	20240805	2890	-30.10	20240130	1950	3.59	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
39	20241025	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	5	2	0.25	719825	356	35.00	2020	2035	2020	2625	1415	2020	2021.98	0.16	0	0	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	5	1	26697460	541	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
40	20241025	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.16	0	0	2046	2033	2007	1994	1968	2039	2000	133	605	500	1450	5	1	26697460	539	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.10	1950	20240805	3.59	2890	-30.10	20240130	1950	3.59	20240805	2890	-30.10	20240130	1950	3.59	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
41	20241024	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	22	2	1.10	2043475	1017	8.38	1994	2020	1981	2595	1399	1998	2009.32	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	5	1	26697460	539	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.10	1950	20240805	3.59	2890	-30.10	20240130	1950	3.59	20240805	2890	-30.10	20240130	1950	3.59	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
42	20241024	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	17	2	0.85	971135	486	4.01	1994	2020	1981	2595	1399	1998	1998.22	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
43	20241024	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	481355	242	1.99	1994	2010	1981	2595	1399	1998	1989.07	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
44	20241024	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	443260	223	1.84	1994	2010	1981	2595	1399	1998	1987.71	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
45	20241024	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	12	2	0.60	439250	221	1.82	1994	2010	1981	2595	1399	1998	1987.56	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
46	20241024	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	12	2	0.60	437240	220	1.81	1994	2010	1981	2595	1399	1998	1987.45	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
47	20241024	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	431220	217	1.79	1994	2005	1981	2595	1399	1998	1987.19	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
48	20241024	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.16	0	0	2032	2014	2002	1984	1972	2009	1979	133	597	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.87	1950	20240805	2.46	2890	-30.87	20240130	1950	2.46	20240805	2890	-30.87	20240130	1950	2.46	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
49	20241023	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-12	5	-0.60	24300669	12134	125.26	2005	2020	1990	2610	1410	2010	2002.69	0.16	0	0	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	1	1	26697460	533	0.00	0.31	12	0.05	0.00	6521.00	2890	20240130	-30.87	1950	20240805	2.46	2890	-30.87	20240130	1950	2.46	20240805	2890	-30.87	20240130	1950	2.46	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
50	20241023	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1990	-20	5	-1.00	23057625	11512	118.84	2005	2020	1990	2610	1410	2010	2002.92	0.16	0	105	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	1	1	26697460	531	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-31.14	1950	20240805	2.05	2890	-31.14	20240130	1950	2.05	20240805	2890	-31.14	20240130	1950	2.05	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
51	20241023	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	16253155	8109	83.71	2005	2010	2000	2610	1410	2010	2004.34	0.16	0	124	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
52	20241023	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	14755100	7360	75.98	2005	2010	2000	2610	1410	2010	2004.77	0.16	0	1	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
53	20241023	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	1251250	624	6.44	2005	2010	2005	2610	1410	2010	2005.21	0.16	0	1	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
54	20241023	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	1229190	613	6.33	2005	2010	2005	2610	1410	2010	2005.20	0.16	0	1	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
55	20241023	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	527440	263	2.71	2005	2010	2005	2610	1410	2010	2005.48	0.16	0	1	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
56	20241023	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.16	0	0	2023	2016	2003	1996	1983	2020	2000	133	600	500	1440	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41890	N	N	0	N	00	N
57	20241022	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	11	2	0.55	19376109	9687	13.84	1999	2010	1990	2595	1400	1999	2000.22	0.16	0	-62	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	5	1	26697460	537	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
58	20241022	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	19368069	9683	13.83	1999	2005	1990	2595	1400	1999	2000.21	0.16	0	-62	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	1	1	26697460	534	0.00	0.31	12	0.04	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
59	20241022	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	10156065	5087	7.27	1999	2005	1990	2595	1400	1999	1996.47	0.16	0	-62	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	1	1	26697460	534	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
60	20241022	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	5330061	2674	3.82	1999	2000	1990	2595	1400	1999	1993.29	0.16	0	-62	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	1	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
61	20241022	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	5160116	2589	3.70	1999	2000	1990	2595	1400	1999	1993.09	0.16	0	-62	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
62	20241022	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1991	-8	5	-0.40	1351247	676	0.97	1999	2000	1991	2595	1400	1999	1998.89	0.16	0	-80	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	1	1	26697460	532	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.11	1950	20240805	2.10	2890	-31.11	20240130	1950	2.10	20240805	2890	-31.11	20240130	1950	2.10	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
63	20241022	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	1277334	639	0.91	1999	2000	1998	2595	1400	1999	1998.96	0.16	0	-80	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	1	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
64	20241022	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.16	0	0	2023	2010	2002	1989	1981	2017	1996	133	596	500	1430	1	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
65	20241021	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-21	5	-1.04	139986723	70008	924.93	1994	2015	1994	2625	1415	2020	2007.76	0.16	0	0	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	1	1	26697460	534	0.00	0.31	12	0.26	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41970	N	N	1	N	00	N
66	20241021	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	-5	5	-0.25	9011548	4488	59.29	1994	2015	1994	2625	1415	2020	2007.92	0.16	0	0	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	5	1	26697460	538	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41970	N	N	0	N	00	N
67	20241021	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-10	5	-0.50	8279833	4124	54.49	1994	2015	1994	2625	1415	2020	2007.72	0.16	0	0	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	5	1	26697460	537	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41970	N	N	0	N	00	N
68	20241021	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-10	5	-0.50	8267773	4118	54.41	1994	2015	1994	2625	1415	2020	2007.72	0.16	0	0	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	5	1	26697460	537	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41970	N	N	0	N	00	N
69	20241021	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-15	5	-0.74	2189088	1089	14.39	1994	2015	1994	2625	1415	2020	2010.18	0.16	0	33	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41970	N	N	0	N	00	N
70	20241021	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	-5	5	-0.25	2150983	1070	14.14	1994	2015	1994	2625	1415	2020	2010.26	0.16	0	33	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41970	N	N	0	N	00	N
71	20241021	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	-5	5	-0.25	1375358	685	9.05	1994	2015	1994	2625	1415	2020	2007.82	0.16	0	33	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41970	N	N	0	N	00	N
72	20241021	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1994	-26	5	-1.29	63808	32	0.42	1994	1994	1994	2625	1415	2020	1994.00	0.16	0	0	2046	2032	2016	2002	1986	2040	2010	133	605	500	1450	1	1	26697460	532	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-31.00	1950	20240805	2.26	2890	-31.00	20240130	1950	2.26	20240805	2890	-31.00	20240130	1950	2.26	20240805	0.08	N	002220	500	133 억		41970	N	N	0	N	00	N
73	20241018	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	15	2	0.75	15243255	7569	104.16	2005	2030	2000	2605	1405	2005	2013.91	0.16	0	-15	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	539	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.10	1950	20240805	3.59	2890	-30.10	20240130	1950	3.59	20240805	2890	-30.10	20240130	1950	3.59	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
74	20241018	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	15037215	7467	102.75	2005	2030	2000	2605	1405	2005	2013.82	0.16	0	10	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	534	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
75	20241018	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	14829175	7363	101.32	2005	2030	2005	2605	1405	2005	2014.01	0.16	0	11	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
76	20241018	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	25	2	1.25	14520385	7209	99.20	2005	2030	2005	2605	1405	2005	2014.20	0.16	0	-14	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	542	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-29.76	1950	20240805	4.10	2890	-29.76	20240130	1950	4.10	20240805	2890	-29.76	20240130	1950	4.10	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
77	20241018	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	20	2	1.00	14485955	7192	98.97	2005	2025	2005	2605	1405	2005	2014.18	0.16	0	-1	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	541	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
78	20241018	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	5	2	0.25	335120	167	2.30	2005	2015	2005	2605	1405	2005	2006.71	0.16	0	-1	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
79	20241018	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	220550	110	1.51	2005	2005	2005	2605	1405	2005	2005.00	0.16	0	0	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
80	20241018	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.16	0	0	2021	2012	2006	1997	1991	2010	1995	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
81	20241017	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-10	5	-0.50	14622635	7267	641.96	2015	2015	2000	2615	1415	2015	2014.39	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	535	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	4	N	00	N
82	20241017	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-10	5	-0.50	11143960	5532	488.69	2015	2015	2000	2615	1415	2015	2014.45	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	535	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
83	20241017	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-15	5	-0.74	11031680	5476	483.75	2015	2015	2000	2615	1415	2015	2014.55	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	534	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
84	20241017	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	2933830	1457	128.71	2015	2015	2005	2615	1415	2015	2013.61	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	538	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
85	20241017	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	2496560	1239	109.45	2015	2015	2005	2615	1415	2015	2014.98	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
86	20241017	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	2488525	1235	109.10	2015	2015	2015	2615	1415	2015	2015.00	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
87	20241017	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	213590	106	9.36	2015	2015	2015	2615	1415	2015	2015.00	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
88	20241017	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.16	0	0	2025	2020	2010	2005	1995	2022	2007	133	600	500	1450	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
89	20241016	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	17	2	0.85	2265960	1132	26.86	2010	2015	2000	2595	1399	1998	2001.73	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	5	N	00	N
90	20241016	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	17	2	0.85	2221630	1110	26.33	2010	2015	2000	2595	1399	1998	2001.47	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
91	20241016	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	2	2	0.10	2020590	1010	23.96	2010	2010	2000	2595	1399	1998	2000.58	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
92	20241016	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	210590	105	2.49	2010	2010	2005	2595	1399	1998	2005.62	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
93	20241016	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	196555	98	2.33	2010	2010	2005	2595	1399	1998	2005.66	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
94	20241016	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	32140	16	0.38	2010	2010	2005	2595	1399	1998	2008.75	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
95	20241016	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	30135	15	0.36	2010	2010	2005	2595	1399	1998	2009.00	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
96	20241016	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	12	2	0.60	4020	2	0.05	2010	2010	2010	2595	1399	1998	2010.00	0.16	0	0	2034	2015	2006	1987	1978	2011	1983	133	597	500	1430	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
97	20241015	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-17	5	-0.84	8470259	4215	58.99	2015	2025	1997	2615	1415	2015	2009.55	0.16	0	18	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.87	1950	20240805	2.46	2890	-30.87	20240130	1950	2.46	20240805	2890	-30.87	20240130	1950	2.46	20240805	0.08	N	002220	500	133 억		41985	N	N	18	N	00	N
98	20241015	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-15	5	-0.74	8242473	4101	57.40	2015	2025	1997	2615	1415	2015	2009.87	0.16	0	43	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	5	1	26697460	534	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41985	N	N	9	N	00	N
99	20241015	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-5	5	-0.25	7709138	3835	53.67	2015	2025	1997	2615	1415	2015	2010.21	0.16	0	43	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.45	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		41985	N	N	9	N	00	N
100	20241015	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-15	5	-0.74	7503118	3732	52.23	2015	2025	1997	2615	1415	2015	2010.48	0.16	0	43	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.80	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		41985	N	N	9	N	00	N
101	20241015	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-10	5	-0.50	7483118	3722	52.09	2015	2025	1997	2615	1415	2015	2010.51	0.16	0	43	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	9	N	00	N
102	20241015	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	-18	5	-0.89	7481113	3721	52.08	2015	2025	1997	2615	1415	2015	2010.51	0.16	0	44	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	1	1	26697460	533	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.90	1950	20240805	2.41	2890	-30.90	20240130	1950	2.41	20240805	2890	-30.90	20240130	1950	2.41	20240805	0.08	N	002220	500	133 억		41985	N	N	9	N	00	N
103	20241015	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	10	2	0.50	2078050	1031	14.43	2015	2025	2015	2615	1415	2015	2015.57	0.16	0	0	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	5	1	26697460	541	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-29.93	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.08	N	002220	500	133 억		41985	N	N	9	N	00	N
104	20241015	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.16	0	0	2035	2025	2005	1995	1975	2030	2000	133	600	500	1450	5	1	26697460	538	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41985	N	N	9	N	00	N
105	20241014	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	20	2	1.00	14266422	7145	158.43	1995	2015	1985	2590	1397	1995	1996.51	0.16	0	-13	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	5	1	26697460	538	0.00	0.31	12	0.03	0.00	6521.00	2890	20240130	-30.28	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		41998	N	N	9	N	00	N
106	20241014	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	10	2	0.50	12235684	6129	135.90	1995	2005	1985	2590	1397	1995	1996.36	0.16	0	87	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	5	1	26697460	535	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41998	N	N	0	N	00	N
107	20241014	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	0	3	0.00	12231683	6127	135.85	1995	2005	1985	2590	1397	1995	1996.36	0.16	0	87	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.97	1950	20240805	2.31	2890	-30.97	20240130	1950	2.31	20240805	2890	-30.97	20240130	1950	2.31	20240805	0.08	N	002220	500	133 억		41998	N	N	0	N	00	N
108	20241014	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	0	3	0.00	12147893	6085	134.92	1995	2005	1985	2590	1397	1995	1996.37	0.16	0	87	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.97	1950	20240805	2.31	2890	-30.97	20240130	1950	2.31	20240805	2890	-30.97	20240130	1950	2.31	20240805	0.08	N	002220	500	133 억		41998	N	N	0	N	00	N
109	20241014	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	0	3	0.00	11848643	5935	131.60	1995	2005	1985	2590	1397	1995	1996.40	0.16	0	87	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.97	1950	20240805	2.31	2890	-30.97	20240130	1950	2.31	20240805	2890	-30.97	20240130	1950	2.31	20240805	0.08	N	002220	500	133 억		41998	N	N	0	N	00	N
110	20241014	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	10	2	0.50	9921474	4967	110.13	1995	2005	1985	2590	1397	1995	1997.48	0.16	0	-13	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	5	1	26697460	535	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41998	N	N	0	N	00	N
111	20241014	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	10	2	0.50	1494082	751	16.65	1995	2005	1985	2590	1397	1995	1989.46	0.16	0	-1	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41998	N	N	0	N	00	N
112	20241014	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.16	0	0	2026	2010	1999	1983	1972	2018	1991	133	595	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.97	1950	20240805	2.31	2890	-30.97	20240130	1950	2.31	20240805	2890	-30.97	20240130	1950	2.31	20240805	0.08	N	002220	500	133 억		41998	N	N	0	N	00	N
113	20241011	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-10	5	-0.50	9044011	4510	136.17	1988	2015	1988	2605	1405	2005	2005.32	0.16	0	13	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.97	1950	20240805	2.31	2890	-30.97	20240130	1950	2.31	20240805	2890	-30.97	20240130	1950	2.31	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
114	20241011	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1996	-9	5	-0.45	8752593	4364	131.76	1988	2015	1988	2605	1405	2005	2005.64	0.16	0	82	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2890	20240130	-30.93	1950	20240805	2.36	2890	-30.93	20240130	1950	2.36	20240805	2890	-30.93	20240130	1950	2.36	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
115	20241011	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-6	5	-0.30	5877293	2924	88.29	1988	2015	1988	2605	1405	2005	2010.02	0.16	0	13	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	1	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.83	1950	20240805	2.51	2890	-30.83	20240130	1950	2.51	20240805	2890	-30.83	20240130	1950	2.51	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
116	20241011	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	5583440	2777	83.85	1988	2015	1988	2605	1405	2005	2010.60	0.16	0	13	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
117	20241011	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	5555370	2763	83.42	1988	2015	1988	2605	1405	2005	2010.63	0.16	0	13	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
118	20241011	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	5342840	2657	80.22	1988	2015	1988	2605	1405	2005	2010.85	0.16	0	13	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
119	20241011	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1996	-9	5	-0.45	5160375	2566	77.48	1988	2015	1988	2605	1405	2005	2011.06	0.16	0	0	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	1	1	26697460	533	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.93	1950	20240805	2.36	2890	-30.93	20240130	1950	2.36	20240805	2890	-30.93	20240130	1950	2.36	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
120	20241011	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1988	-17	5	-0.85	9940	5	0.15	1988	1988	1988	2605	1405	2005	1988.00	0.16	0	0	2018	2011	2003	1996	1988	2015	2000	133	600	500	1440	1	1	26697460	531	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-31.21	1950	20240805	1.95	2890	-31.21	20240130	1950	1.95	20240805	2890	-31.21	20240130	1950	1.95	20240805	0.08	N	002220	500	133 억		41985	N	N	0	N	00	N
121	20241010	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	8	2	0.40	6615964	3312	67.00	1997	2010	1995	2595	1398	1997	1997.56	0.16	0	-6	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
122	20241010	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	8	2	0.40	6551784	3280	66.36	1997	2005	1995	2595	1398	1997	1997.50	0.16	0	0	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
123	20241010	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-2	5	-0.10	5801914	2906	58.79	1997	2005	1995	2595	1398	1997	1996.53	0.16	0	0	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	1	1	26697460	533	0.00	0.31	12	0.01	0.00	6521.00	2890	20240130	-30.97	1950	20240805	2.31	2890	-30.97	20240130	1950	2.31	20240805	2890	-30.97	20240130	1950	2.31	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
124	20241010	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	8	2	0.40	1206188	604	12.22	1997	2005	1995	2595	1398	1997	1997.00	0.16	0	0	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
125	20241010	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	1	2	0.05	1200173	601	12.16	1997	2005	1995	2595	1398	1997	1996.96	0.16	0	0	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.87	1950	20240805	2.46	2890	-30.87	20240130	1950	2.46	20240805	2890	-30.87	20240130	1950	2.46	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
126	20241010	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	8	2	0.40	640732	321	6.49	1997	2005	1995	2595	1398	1997	1996.05	0.16	0	0	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
127	20241010	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	8	2	0.40	632712	317	6.41	1997	2005	1995	2595	1398	1997	1995.94	0.16	0	0	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	5	1	26697460	535	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.62	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
128	20241010	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	0	3	0.00	31952	16	0.32	1997	1997	1997	2595	1398	1997	1997.00	0.16	0	0	2022	2009	2002	1989	1982	2006	1986	133	598	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2890	20240130	-30.90	1950	20240805	2.41	2890	-30.90	20240130	1950	2.41	20240805	2890	-30.90	20240130	1950	2.41	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
129	20241008	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	0	3	0.00	9900708	4943	88.92	2000	2015	1995	2595	1398	1997	2002.98	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2950	20230925	-32.31	1950	20240805	2.41	2890	-30.90	20240130	1950	2.41	20240805	2890	-30.90	20240130	1950	2.41	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
130	20241008	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	13	2	0.65	9363515	4674	84.08	2000	2015	1995	2595	1398	1997	2003.32	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	5	1	26697460	537	0.00	0.31	12	0.02	0.00	6521.00	2950	20230925	-31.86	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
131	20241008	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	13	2	0.65	9319295	4652	83.68	2000	2015	1995	2595	1398	1997	2003.29	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	5	1	26697460	537	0.00	0.31	12	0.02	0.00	6521.00	2950	20230925	-31.86	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
132	20241008	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	13	2	0.65	6125380	3063	55.10	2000	2010	1995	2595	1398	1997	1999.80	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2950	20230925	-31.86	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
133	20241008	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	8	2	0.40	4848280	2427	43.66	2000	2010	1995	2595	1398	1997	1997.64	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2950	20230925	-32.03	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
134	20241008	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	13	2	0.65	4842265	2424	43.60	2000	2010	1995	2595	1398	1997	1997.63	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2950	20230925	-31.86	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
135	20241008	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	13	2	0.65	4106605	2058	37.02	2000	2010	1995	2595	1398	1997	1995.43	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2950	20230925	-31.86	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
136	20241008	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	3	2	0.15	6000	3	0.05	2000	2000	2000	2595	1398	1997	2000.00	0.16	0	0	2032	2014	2002	1984	1972	2008	1978	133	598	500	1430	5	1	26697460	534	0.00	0.31	12	0.00	0.00	6521.00	2950	20230925	-32.20	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.07	N	002220	500	133 억		41991	N	N	0	N	00	N
137	20241007	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	-1	5	-0.05	11123955	5559	66.23	1998	2020	1990	2595	1399	1998	2001.07	0.16	0	-166	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	1	1	26697460	533	0.00	0.31	12	0.02	0.00	6521.00	2965	20230922	-32.65	1950	20240805	2.41	2890	-30.90	20240130	1950	2.41	20240805	2890	-30.90	20240130	1950	2.41	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
138	20241007	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	2	2	0.10	6122235	3056	36.41	1998	2020	1990	2595	1399	1998	2003.35	0.16	0	-145	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	5	1	26697460	534	0.00	0.31	12	0.01	0.00	6521.00	2965	20230922	-32.55	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
139	20241007	140146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	17	2	0.85	5113825	2552	30.41	1998	2020	1990	2595	1399	1998	2003.85	0.16	0	-145	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	5	1	26697460	538	0.00	0.31	12	0.01	0.00	6521.00	2965	20230922	-32.04	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
140	20241007	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	7	2	0.35	4213475	2105	25.08	1998	2020	1990	2595	1399	1998	2001.65	0.16	0	-99	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	5	1	26697460	535	0.00	0.31	12	0.01	0.00	6521.00	2965	20230922	-32.38	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
141	20241007	120143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	17	2	0.85	4199440	2098	25.00	1998	2020	1990	2595	1399	1998	2001.64	0.16	0	-92	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	5	1	26697460	538	0.00	0.31	12	0.01	0.00	6521.00	2965	20230922	-32.04	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
142	20241007	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	17	2	0.85	4197425	2097	24.99	1998	2020	1990	2595	1399	1998	2001.63	0.16	0	-91	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	5	1	26697460	538	0.00	0.31	12	0.01	0.00	6521.00	2965	20230922	-32.04	1950	20240805	3.33	2890	-30.28	20240130	1950	3.33	20240805	2890	-30.28	20240130	1950	3.33	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
143	20241007	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	12	2	0.60	2881595	1445	17.22	1998	2010	1990	2595	1399	1998	1994.18	0.16	0	-40	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	5	1	26697460	537	0.00	0.31	12	0.01	0.00	6521.00	2965	20230922	-32.21	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
144	20241007	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	0	3	0.00	693306	347	4.13	1998	1998	1998	2595	1399	1998	1998.00	0.16	0	0	2078	2037	2009	1968	1940	2024	1955	133	597	500	1430	1	1	26697460	533	0.00	0.31	12	0.00	0.00	6521.00	2965	20230922	-32.61	1950	20240805	2.46	2890	-30.87	20240130	1950	2.46	20240805	2890	-30.87	20240130	1950	2.46	20240805	0.08	N	002220	500	133 억		42157	N	N	0	N	00	N
145	20241004	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-22	5	-1.09	16848995	8393	64.03	2020	2050	1981	2625	1415	2020	2007.51	0.16	0	126	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	1	1	26697460	533	0.00	0.31	12	0.03	0.00	6521.00	2980	20230921	-32.95	1950	20240805	2.46	2890	-30.87	20240130	1950	2.46	20240805	2890	-30.87	20240130	1950	2.46	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
146	20241004	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-20	5	-0.99	14778722	7357	56.13	2020	2050	1981	2625	1415	2020	2008.80	0.16	0	679	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	5	1	26697460	534	0.00	0.31	12	0.03	0.00	6521.00	2980	20230921	-32.89	1950	20240805	2.56	2890	-30.80	20240130	1950	2.56	20240805	2890	-30.80	20240130	1950	2.56	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
147	20241004	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-15	5	-0.74	12697527	6316	48.19	2020	2050	1981	2625	1415	2020	2010.37	0.16	0	639	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	5	1	26697460	535	0.00	0.31	12	0.02	0.00	6521.00	2980	20230921	-32.72	1950	20240805	2.82	2890	-30.62	20240130	1950	2.82	20240805	2890	-30.62	20240130	1950	2.82	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
148	20241004	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	10	2	0.50	5075810	2507	19.13	2020	2050	2005	2625	1415	2020	2024.65	0.16	0	4	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	5	1	26697460	542	0.00	0.31	12	0.01	0.00	6521.00	2980	20230921	-31.88	1950	20240805	4.10	2890	-29.76	20240130	1950	4.10	20240805	2890	-29.76	20240130	1950	4.10	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
149	20241004	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2045	25	2	1.24	5073780	2506	19.12	2020	2050	2005	2625	1415	2020	2024.65	0.16	0	5	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	5	1	26697460	546	0.00	0.31	12	0.01	0.00	6521.00	2980	20230921	-31.38	1950	20240805	4.87	2890	-29.24	20240130	1950	4.87	20240805	2890	-29.24	20240130	1950	4.87	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
150	20241004	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2050	30	2	1.49	4813560	2379	18.15	2020	2050	2005	2625	1415	2020	2023.35	0.16	0	27	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	5	1	26697460	547	0.00	0.31	12	0.01	0.00	6521.00	2980	20230921	-31.21	1950	20240805	5.13	2890	-29.07	20240130	1950	5.13	20240805	2890	-29.07	20240130	1950	5.13	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
151	20241004	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	0	3	0.00	2658125	1321	10.08	2020	2020	2005	2625	1415	2020	2012.21	0.16	0	30	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	5	1	26697460	539	0.00	0.31	12	0.00	0.00	6521.00	2980	20230921	-32.21	1950	20240805	3.59	2890	-30.10	20240130	1950	3.59	20240805	2890	-30.10	20240130	1950	3.59	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
152	20241004	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	0	3	0.00	303000	150	1.14	2020	2020	2020	2625	1415	2020	2020.00	0.16	0	0	2093	2056	2028	1991	1963	2075	2010	133	605	500	1450	5	1	26697460	539	0.00	0.31	12	0.00	0.00	6521.00	2980	20230921	-32.21	1950	20240805	3.59	2890	-30.10	20240130	1950	3.59	20240805	2890	-30.10	20240130	1950	3.59	20240805	0.08	N	002220	500	133 억		42031	N	N	0	N	00	N
153	20241002	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	-10	5	-0.49	26578650	13107	125.84	2010	2065	2000	2635	1425	2030	2027.91	0.16	0	54	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	539	0.00	0.31	12	0.05	0.00	6521.00	2980	20230920	-32.21	1950	20240805	3.59	2890	-30.10	20240130	1950	3.59	20240805	2890	-30.10	20240130	1950	3.59	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N
154	20241002	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2065	35	2	1.72	17146285	8461	81.23	2010	2065	2000	2635	1425	2030	2026.51	0.16	0	24	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	551	0.00	0.32	12	0.03	0.00	6521.00	2980	20230920	-30.70	1950	20240805	5.90	2890	-28.55	20240130	1950	5.90	20240805	2890	-28.55	20240130	1950	5.90	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N
155	20241002	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2055	25	2	1.23	16101385	7953	76.35	2010	2055	2000	2635	1425	2030	2024.57	0.16	0	26	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	549	0.00	0.32	12	0.03	0.00	6521.00	2980	20230920	-31.04	1950	20240805	5.38	2890	-28.89	20240130	1950	5.38	20240805	2890	-28.89	20240130	1950	5.38	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N
156	20241002	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-5	5	-0.25	16093175	7949	76.32	2010	2055	2000	2635	1425	2030	2024.55	0.16	0	26	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	541	0.00	0.31	12	0.03	0.00	6521.00	2980	20230920	-32.05	1950	20240805	3.85	2890	-29.93	20240130	1950	3.85	20240805	2890	-29.93	20240130	1950	3.85	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N
157	20241002	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2055	25	2	1.23	15212520	7516	72.16	2010	2055	2000	2635	1425	2030	2024.02	0.16	0	26	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	549	0.00	0.32	12	0.03	0.00	6521.00	2980	20230920	-31.04	1950	20240805	5.38	2890	-28.89	20240130	1950	5.38	20240805	2890	-28.89	20240130	1950	5.38	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N
158	20241002	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2050	20	2	0.99	15101805	7462	71.64	2010	2050	2000	2635	1425	2030	2023.83	0.16	0	26	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	547	0.00	0.31	12	0.03	0.00	6521.00	2980	20230920	-31.21	1950	20240805	5.13	2890	-29.07	20240130	1950	5.13	20240805	2890	-29.07	20240130	1950	5.13	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N
159	20241002	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2040	10	2	0.49	10891605	5401	51.85	2010	2050	2000	2635	1425	2030	2016.59	0.16	0	54	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	545	0.00	0.31	12	0.02	0.00	6521.00	2980	20230920	-31.54	1950	20240805	4.62	2890	-29.41	20240130	1950	4.62	20240805	2890	-29.41	20240130	1950	4.62	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N
160	20241002	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-20	5	-0.99	54270	27	0.26	2010	2010	2010	2635	1425	2030	2010.00	0.16	0	0	2133	2081	2053	2001	1973	2067	1987	133	605	500	1460	5	1	26697460	537	0.00	0.31	12	0.00	0.00	6521.00	2980	20230920	-32.55	1950	20240805	3.08	2890	-30.45	20240130	1950	3.08	20240805	2890	-30.45	20240130	1950	3.08	20240805	0.07	N	002220	500	133 억		42013	N	N	0	N	00	N