KissMeData/133820/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	160815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1000	-15	5	-1.48	252616359	252831	461.99	1015	1015	995	1319	711	1015	999.15	1.08	0	641	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	299	-11.49	0.38	12	0.85	-87.00	2628.00	2985	20230515	-66.50	981	20240205	1.94	1290	-22.48	20240104	981	1.94	20240205	2985	-66.50	20230515	981	1.94	20240205	0.70	N	133820	500	162 억		323690	N	N	31	N	00	N
3	20240229	150817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	997	-18	5	-1.77	244811573	245004	447.68	1015	1015	995	1319	711	1015	999.21	1.08	0	711	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	298	-11.46	0.38	12	0.82	-87.00	2628.00	2985	20230515	-66.60	981	20240205	1.63	1290	-22.71	20240104	981	1.63	20240205	2985	-66.60	20230515	981	1.63	20240205	0.70	N	133820	500	162 억		323690	N	N	38	N	00	N
4	20240229	140818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	998	-17	5	-1.67	233833423	234010	427.60	1015	1015	995	1319	711	1015	999.25	1.08	0	843	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	299	-11.47	0.38	12	0.78	-87.00	2628.00	2985	20230515	-66.57	981	20240205	1.73	1290	-22.64	20240104	981	1.73	20240205	2985	-66.57	20230515	981	1.73	20240205	0.70	N	133820	500	162 억		323690	N	N	38	N	00	N
5	20240229	130815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1000	-15	5	-1.48	219067505	219235	400.60	1015	1015	995	1319	711	1015	999.24	1.08	0	1011	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	299	-11.49	0.38	12	0.73	-87.00	2628.00	2985	20230515	-66.50	981	20240205	1.94	1290	-22.48	20240104	981	1.94	20240205	2985	-66.50	20230515	981	1.94	20240205	0.70	N	133820	500	162 억		323690	N	N	38	N	00	N
6	20240229	120816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1004	-11	5	-1.08	116982696	117080	213.93	1015	1015	995	1319	711	1015	999.17	1.08	0	473	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	300	-11.54	0.38	12	0.39	-87.00	2628.00	2985	20230515	-66.37	981	20240205	2.34	1290	-22.17	20240104	981	2.34	20240205	2985	-66.37	20230515	981	2.34	20240205	0.70	N	133820	500	162 억		323690	N	N	38	N	00	N
7	20240229	110817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	996	-19	5	-1.87	39531598	39553	72.27	1015	1015	995	1319	711	1015	999.46	1.08	0	-181	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	298	-11.45	0.38	12	0.13	-87.00	2628.00	2985	20230515	-66.63	981	20240205	1.53	1290	-22.79	20240104	981	1.53	20240205	2985	-66.63	20230515	981	1.53	20240205	0.70	N	133820	500	162 억		323690	N	N	38	N	00	N
8	20240229	100818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1000	-15	5	-1.48	21196994	21189	38.72	1015	1015	995	1319	711	1015	1000.38	1.08	0	250	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	299	-11.49	0.38	12	0.07	-87.00	2628.00	2985	20230515	-66.50	981	20240205	1.94	1290	-22.48	20240104	981	1.94	20240205	2985	-66.50	20230515	981	1.94	20240205	0.70	N	133820	500	162 억		323690	N	N	38	N	00	N
9	20240229	090816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1010	-5	5	-0.49	1355452	1338	2.44	1015	1015	1010	1319	711	1015	1013.04	1.08	0	-594	1030	1022	1007	999	984	1026	1003	162	304	500	660	1	1	29918118	302	-11.61	0.38	12	0.00	-87.00	2628.00	2985	20230515	-66.16	981	20240205	2.96	1290	-21.71	20240104	981	2.96	20240205	2985	-66.16	20230515	981	2.96	20240205	0.70	N	133820	500	162 억		323690	N	N	38	N	00	N
10	20240228	160730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1015	9	2	0.89	54565818	54724	74.43	998	1015	992	1307	705	1006	997.11	1.08	0	475	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	304	-11.67	0.39	12	0.18	-87.00	2628.00	2985	20230515	-66.00	981	20240205	3.47	1290	-21.32	20240104	981	3.47	20240205	2985	-66.00	20230515	981	3.47	20240205	0.70	N	133820	500	162 억		323196	N	N	38	N	00	N
11	20240228	150729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1002	-4	5	-0.40	52375298	52564	71.49	998	1013	992	1307	705	1006	996.41	1.08	0	478	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	300	-11.52	0.38	12	0.18	-87.00	2628.00	2985	20230515	-66.43	981	20240205	2.14	1290	-22.33	20240104	981	2.14	20240205	2985	-66.43	20230515	981	2.14	20240205	0.70	N	133820	500	162 억		323196	N	N	2	N	00	N
12	20240228	140815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1013	7	2	0.70	48886044	49095	66.78	998	1013	992	1307	705	1006	995.74	1.08	0	456	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	303	-11.64	0.39	12	0.16	-87.00	2628.00	2985	20230515	-66.06	981	20240205	3.26	1290	-21.47	20240104	981	3.26	20240205	2985	-66.06	20230515	981	3.26	20240205	0.70	N	133820	500	162 억		323196	N	N	2	N	00	N
13	20240228	130815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1000	-6	5	-0.60	46866824	47089	64.05	998	1006	992	1307	705	1006	995.28	1.08	0	537	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	299	-11.49	0.38	12	0.16	-87.00	2628.00	2985	20230515	-66.50	981	20240205	1.94	1290	-22.48	20240104	981	1.94	20240205	2985	-66.50	20230515	981	1.94	20240205	0.70	N	133820	500	162 억		323196	N	N	2	N	00	N
14	20240228	120818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	999	-7	5	-0.70	44775035	44996	61.20	998	1006	992	1307	705	1006	995.09	1.08	0	497	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	299	-11.48	0.38	12	0.15	-87.00	2628.00	2985	20230515	-66.53	981	20240205	1.83	1290	-22.56	20240104	981	1.83	20240205	2985	-66.53	20230515	981	1.83	20240205	0.70	N	133820	500	162 억		323196	N	N	2	N	00	N
15	20240228	110747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	995	-11	5	-1.09	43479852	43698	59.44	998	1006	992	1307	705	1006	995.01	1.08	0	622	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	298	-11.44	0.38	12	0.15	-87.00	2628.00	2985	20230515	-66.67	981	20240205	1.43	1290	-22.87	20240104	981	1.43	20240205	2985	-66.67	20230515	981	1.43	20240205	0.70	N	133820	500	162 억		323196	N	N	2	N	00	N
16	20240228	100814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	994	-12	5	-1.19	19941540	19992	27.19	998	1006	994	1307	705	1006	997.48	1.08	0	874	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	297	-11.43	0.38	12	0.07	-87.00	2628.00	2985	20230515	-66.70	981	20240205	1.33	1290	-22.95	20240104	981	1.33	20240205	2985	-66.70	20230515	981	1.33	20240205	0.70	N	133820	500	162 억		323196	N	N	2	N	00	N
17	20240228	090818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1006	0	3	0.00	1363601	1367	1.86	998	1006	996	1307	705	1006	997.51	1.08	0	-15	1038	1021	1008	991	978	1015	985	162	301	500	660	1	1	29918118	301	-11.56	0.38	12	0.00	-87.00	2628.00	2985	20230515	-66.30	981	20240205	2.55	1290	-22.02	20240104	981	2.55	20240205	2985	-66.30	20230515	981	2.55	20240205	0.70	N	133820	500	162 억		323196	N	N	2	N	00	N
18	20240227	160815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1006	-2	5	-0.20	73300284	72972	176.27	1008	1025	995	1310	706	1008	1004.50	1.08	0	-1070	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	301	-11.56	0.38	12	0.24	-87.00	2628.00	2985	20230515	-66.30	981	20240205	2.55	1290	-22.02	20240104	981	2.55	20240205	2985	-66.30	20230515	981	2.55	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
19	20240227	150817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1008	0	3	0.00	71100590	70784	170.99	1008	1025	995	1310	706	1008	1004.47	1.08	0	-666	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	302	-11.59	0.38	12	0.24	-87.00	2628.00	2985	20230515	-66.23	981	20240205	2.75	1290	-21.86	20240104	981	2.75	20240205	2985	-66.23	20230515	981	2.75	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
20	20240227	140813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1000	-8	5	-0.79	68484701	68170	164.67	1008	1025	995	1310	706	1008	1004.62	1.08	0	-631	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	299	-11.49	0.38	12	0.23	-87.00	2628.00	2985	20230515	-66.50	981	20240205	1.94	1290	-22.48	20240104	981	1.94	20240205	2985	-66.50	20230515	981	1.94	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
21	20240227	130735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1007	-1	5	-0.10	48883349	48581	117.35	1008	1025	995	1310	706	1008	1006.22	1.08	0	-889	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	301	-11.57	0.38	12	0.16	-87.00	2628.00	2985	20230515	-66.26	981	20240205	2.65	1290	-21.94	20240104	981	2.65	20240205	2985	-66.26	20230515	981	2.65	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
22	20240227	120817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1003	-5	5	-0.50	25150009	24975	60.33	1008	1025	995	1310	706	1008	1007.01	1.08	0	-1901	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	300	-11.53	0.38	12	0.08	-87.00	2628.00	2985	20230515	-66.40	981	20240205	2.24	1290	-22.25	20240104	981	2.24	20240205	2985	-66.40	20230515	981	2.24	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
23	20240227	110816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1005	-3	5	-0.30	19091385	18952	45.78	1008	1025	995	1310	706	1008	1007.35	1.08	0	-1686	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	301	-11.55	0.38	12	0.06	-87.00	2628.00	2985	20230515	-66.33	981	20240205	2.45	1290	-22.09	20240104	981	2.45	20240205	2985	-66.33	20230515	981	2.45	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
24	20240227	100811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1014	6	2	0.60	15125100	15031	36.31	1008	1025	995	1310	706	1008	1006.26	1.08	0	-1244	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	303	-11.66	0.39	12	0.05	-87.00	2628.00	2985	20230515	-66.03	981	20240205	3.36	1290	-21.40	20240104	981	3.36	20240205	2985	-66.03	20230515	981	3.36	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
25	20240227	090815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1004	-4	5	-0.40	4217605	4221	10.20	1008	1008	995	1310	706	1008	999.20	1.08	0	-658	1041	1024	1012	995	983	1018	989	162	302	500	660	1	1	29918118	300	-11.54	0.38	12	0.01	-87.00	2628.00	2985	20230515	-66.37	981	20240205	2.34	1290	-22.17	20240104	981	2.34	20240205	2985	-66.37	20230515	981	2.34	20240205	0.63	N	133820	500	162 억		324266	N	N	2	N	00	N
26	20240226	160814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1008	-6	5	-0.59	41636169	41393	86.26	1014	1029	1000	1318	710	1014	1005.87	1.10	0	-4023	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	302	-11.59	0.38	12	0.14	-87.00	2628.00	2985	20230515	-66.23	981	20240205	2.75	1290	-21.86	20240104	981	2.75	20240205	2985	-66.23	20230515	981	2.75	20240205	0.63	N	133820	500	162 억		328289	N	N	2	N	00	N
27	20240226	150807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1010	-4	5	-0.39	40244793	40014	83.39	1014	1029	1000	1318	710	1014	1005.77	1.10	0	-3959	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	302	-11.61	0.38	12	0.13	-87.00	2628.00	2985	20230515	-66.16	981	20240205	2.96	1290	-21.71	20240104	981	2.96	20240205	2985	-66.16	20230515	981	2.96	20240205	0.63	N	133820	500	162 억		328289	N	N	1	N	00	N
28	20240226	140810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1003	-11	5	-1.08	33556679	33359	69.52	1014	1029	1000	1318	710	1014	1005.93	1.10	0	-1413	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	300	-11.53	0.38	12	0.11	-87.00	2628.00	2985	20230515	-66.40	981	20240205	2.24	1290	-22.25	20240104	981	2.24	20240205	2985	-66.40	20230515	981	2.24	20240205	0.63	N	133820	500	162 억		328289	N	N	1	N	00	N
29	20240226	130805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1007	-7	5	-0.69	29543326	29363	61.19	1014	1029	1000	1318	710	1014	1006.14	1.10	0	-1413	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	301	-11.57	0.38	12	0.10	-87.00	2628.00	2985	20230515	-66.26	981	20240205	2.65	1290	-21.94	20240104	981	2.65	20240205	2985	-66.26	20230515	981	2.65	20240205	0.63	N	133820	500	162 억		328289	N	N	1	N	00	N
30	20240226	120804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1014	0	3	0.00	16410483	16251	33.87	1014	1029	1003	1318	710	1014	1009.81	1.10	0	-3819	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	303	-11.66	0.39	12	0.05	-87.00	2628.00	2985	20230515	-66.03	981	20240205	3.36	1290	-21.40	20240104	981	3.36	20240205	2985	-66.03	20230515	981	3.36	20240205	0.63	N	133820	500	162 억		328289	N	N	1	N	00	N
31	20240226	110803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1009	-5	5	-0.49	15709196	15558	32.42	1014	1029	1003	1318	710	1014	1009.72	1.10	0	-3807	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	302	-11.60	0.38	12	0.05	-87.00	2628.00	2985	20230515	-66.20	981	20240205	2.85	1290	-21.78	20240104	981	2.85	20240205	2985	-66.20	20230515	981	2.85	20240205	0.63	N	133820	500	162 억		328289	N	N	1	N	00	N
32	20240226	100801	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1005	-9	5	-0.89	7147451	7057	14.71	1014	1029	1004	1318	710	1014	1012.82	1.10	0	-3540	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	301	-11.55	0.38	12	0.02	-87.00	2628.00	2985	20230515	-66.33	981	20240205	2.45	1290	-22.09	20240104	981	2.45	20240205	2985	-66.33	20230515	981	2.45	20240205	0.63	N	133820	500	162 억		328289	N	N	1	N	00	N
33	20240226	090800	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1008	-6	5	-0.59	2408582	2384	4.97	1014	1014	1004	1318	710	1014	1010.31	1.10	0	-1174	1056	1035	1018	997	980	1026	988	162	304	500	660	1	1	29918118	302	-11.59	0.38	12	0.01	-87.00	2628.00	2985	20230515	-66.23	981	20240205	2.75	1290	-21.86	20240104	981	2.75	20240205	2985	-66.23	20230515	981	2.75	20240205	0.63	N	133820	500	162 억		328289	N	N	1	N	00	N
34	20240223	160802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1014	3	2	0.30	47766483	47387	91.29	1039	1039	1001	1314	708	1011	1008.01	1.10	0	-1861	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	303	-11.66	0.39	12	0.16	-87.00	2628.00	2985	20230515	-66.03	981	20240205	3.36	1290	-21.40	20240104	981	3.36	20240205	2985	-66.03	20230515	981	3.36	20240205	0.37	N	133820	500	162 억		330150	N	N	1	N	00	N
35	20240223	150757	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1004	-7	5	-0.69	46310827	45940	88.50	1039	1039	1001	1314	708	1011	1008.07	1.10	0	-2110	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	300	-11.54	0.38	12	0.15	-87.00	2628.00	2985	20230515	-66.37	981	20240205	2.34	1290	-22.17	20240104	981	2.34	20240205	2985	-66.37	20230515	981	2.34	20240205	0.37	N	133820	500	162 억		330150	N	N	0	N	00	N
36	20240223	140758	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1007	-4	5	-0.40	44362798	44011	84.78	1039	1039	1001	1314	708	1011	1007.99	1.10	0	-2062	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	301	-11.57	0.38	12	0.15	-87.00	2628.00	2985	20230515	-66.26	981	20240205	2.65	1290	-21.94	20240104	981	2.65	20240205	2985	-66.26	20230515	981	2.65	20240205	0.37	N	133820	500	162 억		330150	N	N	0	N	00	N
37	20240223	130754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1004	-7	5	-0.69	40316395	39980	77.02	1039	1039	1002	1314	708	1011	1008.41	1.10	0	-1832	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	300	-11.54	0.38	12	0.13	-87.00	2628.00	2985	20230515	-66.37	981	20240205	2.34	1290	-22.17	20240104	981	2.34	20240205	2985	-66.37	20230515	981	2.34	20240205	0.37	N	133820	500	162 억		330150	N	N	0	N	00	N
38	20240223	120756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1014	3	2	0.30	24835351	24583	47.36	1039	1039	1005	1314	708	1011	1010.27	1.10	0	-1947	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	303	-11.66	0.39	12	0.08	-87.00	2628.00	2985	20230515	-66.03	981	20240205	3.36	1290	-21.40	20240104	981	3.36	20240205	2985	-66.03	20230515	981	3.36	20240205	0.37	N	133820	500	162 억		330150	N	N	0	N	00	N
39	20240223	110749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1018	7	2	0.69	22230060	21997	42.38	1039	1039	1005	1314	708	1011	1010.60	1.10	0	-1947	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	305	-11.70	0.39	12	0.07	-87.00	2628.00	2985	20230515	-65.90	981	20240205	3.77	1290	-21.09	20240104	981	3.77	20240205	2985	-65.90	20230515	981	3.77	20240205	0.37	N	133820	500	162 억		330150	N	N	0	N	00	N
40	20240223	100752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1010	-1	5	-0.10	17513276	17320	33.37	1039	1039	1005	1314	708	1011	1011.16	1.10	0	-1938	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	302	-11.61	0.38	12	0.06	-87.00	2628.00	2985	20230515	-66.16	981	20240205	2.96	1290	-21.71	20240104	981	2.96	20240205	2985	-66.16	20230515	981	2.96	20240205	0.37	N	133820	500	162 억		330150	N	N	0	N	00	N
41	20240223	090754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1006	-5	5	-0.49	6046675	5927	11.42	1039	1039	1006	1314	708	1011	1020.19	1.10	0	-1749	1041	1026	1013	998	985	1033	1005	162	303	500	660	1	1	29918118	301	-11.56	0.38	12	0.02	-87.00	2628.00	2985	20230515	-66.30	981	20240205	2.55	1290	-22.02	20240104	981	2.55	20240205	2985	-66.30	20230515	981	2.55	20240205	0.37	N	133820	500	162 억		330150	N	N	0	N	00	N
42	20240222	160745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1011	4	2	0.40	52414045	51902	24.63	1007	1028	1000	1309	705	1007	1009.87	1.10	0	2172	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	302	-11.62	0.38	12	0.17	-87.00	2628.00	2985	20230515	-66.13	981	20240205	3.06	1290	-21.63	20240104	981	3.06	20240205	2985	-66.13	20230515	981	3.06	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
43	20240222	150753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1013	6	2	0.60	51323883	50824	24.12	1007	1028	1000	1309	705	1007	1009.84	1.10	0	2223	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	303	-11.64	0.39	12	0.17	-87.00	2628.00	2985	20230515	-66.06	981	20240205	3.26	1290	-21.47	20240104	981	3.26	20240205	2985	-66.06	20230515	981	3.26	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
44	20240222	140750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1017	10	2	0.99	43020389	42639	20.23	1007	1028	1000	1309	705	1007	1008.94	1.10	0	2394	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	304	-11.69	0.39	12	0.14	-87.00	2628.00	2985	20230515	-65.93	981	20240205	3.67	1290	-21.16	20240104	981	3.67	20240205	2985	-65.93	20230515	981	3.67	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
45	20240222	130738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1010	3	2	0.30	41287168	40925	19.42	1007	1028	1000	1309	705	1007	1008.85	1.10	0	2406	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	302	-11.61	0.38	12	0.14	-87.00	2628.00	2985	20230515	-66.16	981	20240205	2.96	1290	-21.71	20240104	981	2.96	20240205	2985	-66.16	20230515	981	2.96	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
46	20240222	120748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1018	11	2	1.09	24581041	24344	11.55	1007	1028	1004	1309	705	1007	1009.74	1.10	0	1102	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	305	-11.70	0.39	12	0.08	-87.00	2628.00	2985	20230515	-65.90	981	20240205	3.77	1290	-21.09	20240104	981	3.77	20240205	2985	-65.90	20230515	981	3.77	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
47	20240222	110745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1019	12	2	1.19	19597782	19435	9.22	1007	1028	1004	1309	705	1007	1008.38	1.10	0	1167	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	305	-11.71	0.39	12	0.06	-87.00	2628.00	2985	20230515	-65.86	981	20240205	3.87	1290	-21.01	20240104	981	3.87	20240205	2985	-65.86	20230515	981	3.87	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
48	20240222	100738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1010	3	2	0.30	17943404	17814	8.45	1007	1028	1004	1309	705	1007	1007.26	1.10	0	1301	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	302	-11.61	0.38	12	0.06	-87.00	2628.00	2985	20230515	-66.16	981	20240205	2.96	1290	-21.71	20240104	981	2.96	20240205	2985	-66.16	20230515	981	2.96	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
49	20240222	090752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1005	-2	5	-0.20	9375249	9310	4.42	1007	1008	1005	1309	705	1007	1007.01	1.10	0	312	1070	1038	1021	989	972	1030	981	162	302	500	660	1	1	29918118	301	-11.55	0.38	12	0.03	-87.00	2628.00	2985	20230515	-66.33	981	20240205	2.45	1290	-22.09	20240104	981	2.45	20240205	2985	-66.33	20230515	981	2.45	20240205	0.37	N	133820	500	162 억		327978	N	N	0	N	00	N
50	20240221	160745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1007	-31	5	-2.99	215941341	210730	1032.18	1021	1053	1004	1349	727	1038	1024.73	1.10	0	-1470	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	301	-11.57	0.38	12	0.70	-87.00	2628.00	2985	20230515	-66.26	981	20240205	2.65	1290	-21.94	20240104	981	2.65	20240205	2985	-66.26	20230515	981	2.65	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
51	20240221	150738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1007	-31	5	-2.99	209086931	203928	998.86	1021	1053	1004	1349	727	1038	1025.30	1.10	0	501	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	301	-11.57	0.38	12	0.68	-87.00	2628.00	2985	20230515	-66.26	981	20240205	2.65	1290	-21.94	20240104	981	2.65	20240205	2985	-66.26	20230515	981	2.65	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
52	20240221	140738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1019	-19	5	-1.83	171627465	166946	817.72	1021	1053	1017	1349	727	1038	1028.04	1.10	0	5845	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	305	-11.71	0.39	12	0.56	-87.00	2628.00	2985	20230515	-65.86	981	20240205	3.87	1290	-21.01	20240104	981	3.87	20240205	2985	-65.86	20230515	981	3.87	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
53	20240221	130738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1020	-18	5	-1.73	167867971	163260	799.67	1021	1053	1017	1349	727	1038	1028.22	1.10	0	6676	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	305	-11.72	0.39	12	0.55	-87.00	2628.00	2985	20230515	-65.83	981	20240205	3.98	1290	-20.93	20240104	981	3.98	20240205	2985	-65.83	20230515	981	3.98	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
54	20240221	120738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1025	-13	5	-1.25	165955834	161386	790.49	1021	1053	1017	1349	727	1038	1028.32	1.10	0	6816	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	307	-11.78	0.39	12	0.54	-87.00	2628.00	2985	20230515	-65.66	981	20240205	4.49	1290	-20.54	20240104	981	4.49	20240205	2985	-65.66	20230515	981	4.49	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
55	20240221	110745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1020	-18	5	-1.73	150831861	146557	717.85	1021	1053	1019	1349	727	1038	1029.17	1.10	0	6982	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	305	-11.72	0.39	12	0.49	-87.00	2628.00	2985	20230515	-65.83	981	20240205	3.98	1290	-20.93	20240104	981	3.98	20240205	2985	-65.83	20230515	981	3.98	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
56	20240221	100738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1029	-9	5	-0.87	111031876	107664	527.35	1021	1053	1020	1349	727	1038	1031.28	1.10	0	4145	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	308	-11.83	0.39	12	0.36	-87.00	2628.00	2985	20230515	-65.53	981	20240205	4.89	1290	-20.23	20240104	981	4.89	20240205	2985	-65.53	20230515	981	4.89	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
57	20240221	090736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1042	4	2	0.39	1640975	1599	7.83	1021	1042	1021	1349	727	1038	1026.25	1.10	0	-506	1054	1045	1036	1027	1018	1041	1023	162	311	500	680	1	1	29918118	312	-11.98	0.40	12	0.01	-87.00	2628.00	2985	20230515	-65.09	981	20240205	6.22	1290	-19.22	20240104	981	6.22	20240205	2985	-65.09	20230515	981	6.22	20240205	0.37	N	133820	500	162 억		329448	N	N	1	N	00	N
58	20240220	160731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1038	-5	5	-0.48	21098181	20416	31.67	1045	1045	1027	1355	731	1043	1033.41	1.10	0	1779	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	311	-11.93	0.39	12	0.07	-87.00	2628.00	2985	20230515	-65.23	981	20240205	5.81	1290	-19.53	20240104	981	5.81	20240205	2985	-65.23	20230515	981	5.81	20240205	0.36	N	133820	500	162 억		327669	N	N	1	N	00	N
59	20240220	150733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1039	-4	5	-0.38	20630009	19965	30.97	1045	1045	1027	1355	731	1043	1033.31	1.10	0	1779	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	311	-11.94	0.40	12	0.07	-87.00	2628.00	2985	20230515	-65.19	981	20240205	5.91	1290	-19.46	20240104	981	5.91	20240205	2985	-65.19	20230515	981	5.91	20240205	0.36	N	133820	500	162 억		327669	N	N	2	N	00	N
60	20240220	140730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1033	-10	5	-0.96	19444590	18818	29.19	1045	1045	1027	1355	731	1043	1033.30	1.10	0	1318	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	309	-11.87	0.39	12	0.06	-87.00	2628.00	2985	20230515	-65.39	981	20240205	5.30	1290	-19.92	20240104	981	5.30	20240205	2985	-65.39	20230515	981	5.30	20240205	0.36	N	133820	500	162 억		327669	N	N	2	N	00	N
61	20240220	130733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1031	-12	5	-1.15	10873719	10536	16.34	1045	1045	1027	1355	731	1043	1032.05	1.10	0	2127	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	308	-11.85	0.39	12	0.04	-87.00	2628.00	2985	20230515	-65.46	981	20240205	5.10	1290	-20.08	20240104	981	5.10	20240205	2985	-65.46	20230515	981	5.10	20240205	0.36	N	133820	500	162 억		327669	N	N	2	N	00	N
62	20240220	120729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1036	-7	5	-0.67	9375552	9083	14.09	1045	1045	1027	1355	731	1043	1032.21	1.10	0	2156	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	310	-11.91	0.39	12	0.03	-87.00	2628.00	2985	20230515	-65.29	981	20240205	5.61	1290	-19.69	20240104	981	5.61	20240205	2985	-65.29	20230515	981	5.61	20240205	0.36	N	133820	500	162 억		327669	N	N	2	N	00	N
63	20240220	110730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1029	-14	5	-1.34	9166870	8881	13.77	1045	1045	1027	1355	731	1043	1032.19	1.10	0	2159	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	308	-11.83	0.39	12	0.03	-87.00	2628.00	2985	20230515	-65.53	981	20240205	4.89	1290	-20.23	20240104	981	4.89	20240205	2985	-65.53	20230515	981	4.89	20240205	0.36	N	133820	500	162 억		327669	N	N	2	N	00	N
64	20240220	100721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1032	-11	5	-1.05	4647252	4496	6.97	1045	1045	1027	1355	731	1043	1033.64	1.10	0	737	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	309	-11.86	0.39	12	0.02	-87.00	2628.00	2985	20230515	-65.43	981	20240205	5.20	1290	-20.00	20240104	981	5.20	20240205	2985	-65.43	20230515	981	5.20	20240205	0.36	N	133820	500	162 억		327669	N	N	2	N	00	N
65	20240220	090738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1045	2	2	0.19	606100	580	0.90	1045	1045	1045	1355	731	1043	1045.00	1.10	0	0	1065	1053	1040	1028	1015	1060	1035	162	312	500	680	1	1	29918118	313	-12.01	0.40	12	0.00	-87.00	2628.00	2985	20230515	-64.99	981	20240205	6.52	1290	-18.99	20240104	981	6.52	20240205	2985	-64.99	20230515	981	6.52	20240205	0.36	N	133820	500	162 억		327669	N	N	2	N	00	N
66	20240219	160732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1043	5	2	0.48	66673235	64474	98.16	1027	1052	1027	1349	727	1038	1034.11	1.07	0	6347	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	312	-11.99	0.40	12	0.22	-87.00	2628.00	2985	20230515	-65.06	981	20240205	6.32	1290	-19.15	20240104	981	6.32	20240205	2985	-65.06	20230515	981	6.32	20240205	0.41	N	133820	500	162 억		321296	N	N	2	N	00	N
67	20240219	150736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1043	5	2	0.48	65790493	63628	96.87	1027	1052	1027	1349	727	1038	1033.99	1.07	0	6347	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	312	-11.99	0.40	12	0.21	-87.00	2628.00	2985	20230515	-65.06	981	20240205	6.32	1290	-19.15	20240104	981	6.32	20240205	2985	-65.06	20230515	981	6.32	20240205	0.41	N	133820	500	162 억		321296	N	N	0	N	00	N
68	20240219	140735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1039	1	2	0.10	57314576	55442	84.41	1027	1052	1027	1349	727	1038	1033.78	1.07	0	5593	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	311	-11.94	0.40	12	0.19	-87.00	2628.00	2985	20230515	-65.19	981	20240205	5.91	1290	-19.46	20240104	981	5.91	20240205	2985	-65.19	20230515	981	5.91	20240205	0.41	N	133820	500	162 억		321296	N	N	0	N	00	N
69	20240219	130735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1039	1	2	0.10	17801903	17106	26.04	1027	1052	1027	1349	727	1038	1040.68	1.07	0	-130	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	311	-11.94	0.40	12	0.06	-87.00	2628.00	2985	20230515	-65.19	981	20240205	5.91	1290	-19.46	20240104	981	5.91	20240205	2985	-65.19	20230515	981	5.91	20240205	0.41	N	133820	500	162 억		321296	N	N	0	N	00	N
70	20240219	120734	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1041	3	2	0.29	15684102	15068	22.94	1027	1052	1027	1349	727	1038	1040.89	1.07	0	-721	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	311	-11.97	0.40	12	0.05	-87.00	2628.00	2985	20230515	-65.13	981	20240205	6.12	1290	-19.30	20240104	981	6.12	20240205	2985	-65.13	20230515	981	6.12	20240205	0.41	N	133820	500	162 억		321296	N	N	0	N	00	N
71	20240219	110732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1041	3	2	0.29	11178030	10735	16.34	1027	1052	1027	1349	727	1038	1041.27	1.07	0	-737	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	311	-11.97	0.40	12	0.04	-87.00	2628.00	2985	20230515	-65.13	981	20240205	6.12	1290	-19.30	20240104	981	6.12	20240205	2985	-65.13	20230515	981	6.12	20240205	0.41	N	133820	500	162 억		321296	N	N	0	N	00	N
72	20240219	100728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1040	2	2	0.19	5426842	5213	7.94	1027	1052	1027	1349	727	1038	1041.02	1.07	0	-92	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	311	-11.95	0.40	12	0.02	-87.00	2628.00	2985	20230515	-65.16	981	20240205	6.01	1290	-19.38	20240104	981	6.01	20240205	2985	-65.16	20230515	981	6.01	20240205	0.41	N	133820	500	162 억		321296	N	N	0	N	00	N
73	20240219	090727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1037	-1	5	-0.10	1732431	1684	2.56	1027	1037	1027	1349	727	1038	1028.76	1.07	0	432	1050	1044	1033	1027	1016	1047	1030	162	311	500	680	1	1	29918118	310	-11.92	0.39	12	0.01	-87.00	2628.00	2985	20230515	-65.26	981	20240205	5.71	1290	-19.61	20240104	981	5.71	20240205	2985	-65.26	20230515	981	5.71	20240205	0.41	N	133820	500	162 억		321296	N	N	0	N	00	N
74	20240216	160725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1038	16	2	1.57	67506027	65626	25.18	1022	1039	1022	1328	716	1022	1028.65	1.03	0	13222	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	311	-11.93	0.39	12	0.22	-87.00	2628.00	2985	20230515	-65.23	981	20240205	5.81	1290	-19.53	20240104	981	5.81	20240205	2985	-65.23	20230515	981	5.81	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
75	20240216	150731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1039	17	2	1.66	64425319	62656	24.04	1022	1039	1022	1328	716	1022	1028.24	1.03	0	13269	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	311	-11.94	0.40	12	0.21	-87.00	2628.00	2985	20230515	-65.19	981	20240205	5.91	1290	-19.46	20240104	981	5.91	20240205	2985	-65.19	20230515	981	5.91	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
76	20240216	140733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1034	12	2	1.17	54423377	52943	20.31	1022	1037	1022	1328	716	1022	1027.96	1.03	0	12153	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	309	-11.89	0.39	12	0.18	-87.00	2628.00	2985	20230515	-65.36	981	20240205	5.40	1290	-19.84	20240104	981	5.40	20240205	2985	-65.36	20230515	981	5.40	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
77	20240216	130725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1034	12	2	1.17	45164971	43985	16.88	1022	1036	1022	1328	716	1022	1026.83	1.03	0	8681	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	309	-11.89	0.39	12	0.15	-87.00	2628.00	2985	20230515	-65.36	981	20240205	5.40	1290	-19.84	20240104	981	5.40	20240205	2985	-65.36	20230515	981	5.40	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
78	20240216	120729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1030	8	2	0.78	38587293	37588	14.42	1022	1035	1022	1328	716	1022	1026.59	1.03	0	7145	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	308	-11.84	0.39	12	0.13	-87.00	2628.00	2985	20230515	-65.49	981	20240205	4.99	1290	-20.16	20240104	981	4.99	20240205	2985	-65.49	20230515	981	4.99	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
79	20240216	110737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1030	8	2	0.78	21374971	20801	7.98	1022	1035	1022	1328	716	1022	1027.59	1.03	0	3667	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	308	-11.84	0.39	12	0.07	-87.00	2628.00	2985	20230515	-65.49	981	20240205	4.99	1290	-20.16	20240104	981	4.99	20240205	2985	-65.49	20230515	981	4.99	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
80	20240216	100730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1028	6	2	0.59	16343414	15928	6.11	1022	1034	1022	1328	716	1022	1026.08	1.03	0	2653	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	308	-11.82	0.39	12	0.05	-87.00	2628.00	2985	20230515	-65.56	981	20240205	4.79	1290	-20.31	20240104	981	4.79	20240205	2985	-65.56	20230515	981	4.79	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
81	20240216	090722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1025	3	2	0.29	4538888	4441	1.70	1022	1025	1022	1328	716	1022	1022.04	1.03	0	-25	1142	1081	1047	986	952	1065	970	162	306	500	670	1	1	29918118	307	-11.78	0.39	12	0.01	-87.00	2628.00	2985	20230515	-65.66	981	20240205	4.49	1290	-20.54	20240104	981	4.49	20240205	2985	-65.66	20230515	981	4.49	20240205	0.38	N	133820	500	162 억		308043	N	N	1	N	00	N
82	20240215	160723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1022	-23	5	-2.20	269418625	259519	131.75	1108	1108	1013	1358	732	1045	1038.15	1.09	0	-19051	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	306	-11.75	0.39	12	0.87	-87.00	2628.00	2985	20230515	-65.76	981	20240205	4.18	1290	-20.78	20240104	981	4.18	20240205	2985	-65.76	20230515	981	4.18	20240205	0.38	N	133820	500	162 억		327094	N	N	1	N	00	N
83	20240215	150728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1022	-23	5	-2.20	262095445	252352	128.11	1108	1108	1013	1358	732	1045	1038.61	1.09	0	-18094	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	306	-11.75	0.39	12	0.84	-87.00	2628.00	2985	20230515	-65.76	981	20240205	4.18	1290	-20.78	20240104	981	4.18	20240205	2985	-65.76	20230515	981	4.18	20240205	0.38	N	133820	500	162 억		327094	N	N	0	N	00	N
84	20240215	140724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1020	-25	5	-2.39	251836602	242302	123.01	1108	1108	1013	1358	732	1045	1039.35	1.09	0	-16567	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	305	-11.72	0.39	12	0.81	-87.00	2628.00	2985	20230515	-65.83	981	20240205	3.98	1290	-20.93	20240104	981	3.98	20240205	2985	-65.83	20230515	981	3.98	20240205	0.38	N	133820	500	162 억		327094	N	N	0	N	00	N
85	20240215	130713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1020	-25	5	-2.39	233907138	224705	114.07	1108	1108	1013	1358	732	1045	1040.95	1.09	0	-13754	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	305	-11.72	0.39	12	0.75	-87.00	2628.00	2985	20230515	-65.83	981	20240205	3.98	1290	-20.93	20240104	981	3.98	20240205	2985	-65.83	20230515	981	3.98	20240205	0.38	N	133820	500	162 억		327094	N	N	0	N	00	N
86	20240215	120724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1019	-26	5	-2.49	231644162	222487	112.95	1108	1108	1013	1358	732	1045	1041.16	1.09	0	-12848	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	305	-11.71	0.39	12	0.74	-87.00	2628.00	2985	20230515	-65.86	981	20240205	3.87	1290	-21.01	20240104	981	3.87	20240205	2985	-65.86	20230515	981	3.87	20240205	0.38	N	133820	500	162 억		327094	N	N	0	N	00	N
87	20240215	110720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1014	-31	5	-2.97	230090995	220962	112.17	1108	1108	1013	1358	732	1045	1041.31	1.09	0	-13035	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	303	-11.66	0.39	12	0.74	-87.00	2628.00	2985	20230515	-66.03	981	20240205	3.36	1290	-21.40	20240104	981	3.36	20240205	2985	-66.03	20230515	981	3.36	20240205	0.38	N	133820	500	162 억		327094	N	N	0	N	00	N
88	20240215	100719	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1021	-24	5	-2.30	194204520	185779	94.31	1108	1108	1017	1358	732	1045	1045.35	1.09	0	-14886	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	305	-11.74	0.39	12	0.62	-87.00	2628.00	2985	20230515	-65.80	981	20240205	4.08	1290	-20.85	20240104	981	4.08	20240205	2985	-65.80	20230515	981	4.08	20240205	0.38	N	133820	500	162 억		327094	N	N	0	N	00	N
89	20240215	090720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1026	-19	5	-1.82	101447950	95315	48.39	1108	1108	1026	1358	732	1045	1064.34	1.09	0	-13619	1063	1053	1035	1025	1007	1059	1031	162	313	500	680	1	1	29918118	307	-11.79	0.39	12	0.32	-87.00	2628.00	2985	20230515	-65.63	981	20240205	4.59	1290	-20.47	20240104	981	4.59	20240205	2985	-65.63	20230515	981	4.59	20240205	0.38	N	133820	500	162 억		327094	N	N	0	N	00	N
90	20240214	160716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1045	4	2	0.38	155705369	151610	174.75	1037	1045	1017	1353	729	1041	1027.01	1.34	0	-3079	1072	1056	1039	1023	1006	1064	1031	162	312	500	680	1	1	29918118	313	-12.01	0.40	12	0.51	-87.00	2628.00	2985	20230515	-64.99	981	20240205	6.52	1290	-18.99	20240104	981	6.52	20240205	2985	-64.99	20230515	981	6.52	20240205	0.37	N	133820	500	162 억		401473	N	N	0	N	00	N
91	20240214	150717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1030	-11	5	-1.06	65600590	63972	73.74	1037	1037	1017	1353	729	1041	1025.46	1.34	0	-6631	1072	1056	1039	1023	1006	1064	1031	162	312	500	680	1	1	29918118	308	-11.84	0.39	12	0.21	-87.00	2628.00	2985	20230515	-65.49	981	20240205	4.99	1290	-20.16	20240104	981	4.99	20240205	2985	-65.49	20230515	981	4.99	20240205	0.37	N	133820	500	162 억		401473	N	N	0	N	00	N
92	20240214	140714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1028	-13	5	-1.25	50558629	49323	56.85	1037	1037	1017	1353	729	1041	1025.05	1.34	0	-6227	1072	1056	1039	1023	1006	1064	1031	162	312	500	680	1	1	29918118	308	-11.82	0.39	12	0.16	-87.00	2628.00	2985	20230515	-65.56	981	20240205	4.79	1290	-20.31	20240104	981	4.79	20240205	2985	-65.56	20230515	981	4.79	20240205	0.37	N	133820	500	162 억		401473	N	N	0	N	00	N
93	20240214	130715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1019	-22	5	-2.11	44683837	43606	50.26	1037	1037	1017	1353	729	1041	1024.72	1.34	0	-6016	1072	1056	1039	1023	1006	1064	1031	162	312	500	680	1	1	29918118	305	-11.71	0.39	12	0.15	-87.00	2628.00	2985	20230515	-65.86	981	20240205	3.87	1290	-21.01	20240104	981	3.87	20240205	2985	-65.86	20230515	981	3.87	20240205	0.37	N	133820	500	162 억		401473	N	N	0	N	00	N
94	20240214	120709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1021	-20	5	-1.92	43328400	42276	48.73	1037	1037	1017	1353	729	1041	1024.89	1.34	0	-6025	1072	1056	1039	1023	1006	1064	1031	162	312	500	680	1	1	29918118	305	-11.74	0.39	12	0.14	-87.00	2628.00	2985	20230515	-65.80	981	20240205	4.08	1290	-20.85	20240104	981	4.08	20240205	2985	-65.80	20230515	981	4.08	20240205	0.37	N	133820	500	162 억		401473	N	N	0	N	00	N
95	20240214	110717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1027	-14	5	-1.34	40067492	39094	45.06	1037	1037	1017	1353	729	1041	1024.90	1.34	0	-5085	1072	1056	1039	1023	1006	1064	1031	162	312	500	680	1	1	29918118	307	-11.80	0.39	12	0.13	-87.00	2628.00	2985	20230515	-65.59	981	20240205	4.69	1290	-20.39	20240104	981	4.69	20240205	2985	-65.59	20230515	981	4.69	20240205	0.37	N	133820	500	162 억		401473	N	N	0	N	00	N
96	20240214	090706	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1030	-11	5	-1.06	4611143	4474	5.16	1037	1037	1023	1353	729	1041	1030.65	1.34	0	-830	1072	1056	1039	1023	1006	1064	1031	162	312	500	680	1	1	29918118	308	-11.84	0.39	12	0.01	-87.00	2628.00	2985	20230515	-65.49	981	20240205	4.99	1290	-20.16	20240104	981	4.99	20240205	2985	-65.49	20230515	981	4.99	20240205	0.37	N	133820	500	162 억		401473	N	N	0	N	00	N
97	20240213	160707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1041	10	2	0.97	89723277	86481	86.17	1031	1055	1022	1340	722	1031	1037.49	1.34	0	8823	1083	1057	1024	998	965	1070	1011	162	309	500	680	1	1	29918118	311	-11.97	0.40	12	0.29	-87.00	2628.00	2985	20230515	-65.13	981	20240205	6.12	1290	-19.30	20240104	981	6.12	20240205	2985	-65.13	20230515	981	6.12	20240205	0.37	N	133820	500	162 억		399527	N	N	0	N	00	N
98	20240213	150705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1044	13	2	1.26	89206629	85984	85.67	1031	1055	1022	1340	722	1031	1037.48	1.34	0	8816	1083	1057	1024	998	965	1070	1011	162	309	500	680	1	1	29918118	312	-12.00	0.40	12	0.29	-87.00	2628.00	2985	20230515	-65.03	981	20240205	6.42	1290	-19.07	20240104	981	6.42	20240205	2985	-65.03	20230515	981	6.42	20240205	0.37	N	133820	500	162 억		399527	N	N	0	N	00	N
99	20240213	140713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1036	5	2	0.48	78368983	75530	75.26	1031	1055	1022	1340	722	1031	1037.59	1.34	0	6146	1083	1057	1024	998	965	1070	1011	162	309	500	680	1	1	29918118	310	-11.91	0.39	12	0.25	-87.00	2628.00	2985	20230515	-65.29	981	20240205	5.61	1290	-19.69	20240104	981	5.61	20240205	2985	-65.29	20230515	981	5.61	20240205	0.37	N	133820	500	162 억		399527	N	N	0	N	00	N
100	20240213	130704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1035	4	2	0.39	73069659	70418	70.16	1031	1055	1022	1340	722	1031	1037.66	1.34	0	5977	1083	1057	1024	998	965	1070	1011	162	309	500	680	1	1	29918118	310	-11.90	0.39	12	0.24	-87.00	2628.00	2985	20230515	-65.33	981	20240205	5.50	1290	-19.77	20240104	981	5.50	20240205	2985	-65.33	20230515	981	5.50	20240205	0.37	N	133820	500	162 억		399527	N	N	0	N	00	N
101	20240213	120713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1035	4	2	0.39	58530881	56386	56.18	1031	1055	1022	1340	722	1031	1038.04	1.34	0	1325	1083	1057	1024	998	965	1070	1011	162	309	500	680	1	1	29918118	310	-11.90	0.39	12	0.19	-87.00	2628.00	2985	20230515	-65.33	981	20240205	5.50	1290	-19.77	20240104	981	5.50	20240205	2985	-65.33	20230515	981	5.50	20240205	0.37	N	133820	500	162 억		399527	N	N	0	N	00	N
102	20240213	110716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1041	10	2	0.97	24194470	23286	23.20	1031	1055	1022	1340	722	1031	1039.01	1.34	0	-1161	1083	1057	1024	998	965	1070	1011	162	309	500	680	1	1	29918118	311	-11.97	0.40	12	0.08	-87.00	2628.00	2985	20230515	-65.13	981	20240205	6.12	1290	-19.30	20240104	981	6.12	20240205	2985	-65.13	20230515	981	6.12	20240205	0.37	N	133820	500	162 억		399527	N	N	0	N	00	N
103	20240213	100602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1031	0	3	0.00	7837164	7621	7.59	1031	1036	1022	1340	722	1031	1028.36	1.34	0	-399	1083	1057	1024	998	965	1070	1011	162	309	500	680	1	1	29918118	308	-11.85	0.39	12	0.03	-87.00	2628.00	2985	20230515	-65.46	981	20240205	5.10	1290	-20.08	20240104	981	5.10	20240205	2985	-65.46	20230515	981	5.10	20240205	0.37	N	133820	500	162 억		399527	N	N	0	N	00	N