KissMeData/155660/price/prices-20240101.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	20240123	120902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-10	5	-0.24	19175505	4588	71.11	4220	4220	4170	5440	2935	4190	4179.49	0.51	0	-603	4220	4205	4190	4175	4160	4197	4167	80	1250	500	2930	5	1	16000000	669	2.78	0.33	12	0.03	1502.00	12480.00	6480	20230206	-35.49	4100	20231020	1.95	4400	-5.00	20240108	4145	0.84	20240118	6480	-35.49	20230206	4100	1.95	20231020	1.47	N	155660	500	80 억		82282	N	N	13	N	00	N
3	20240123	110859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-15	5	-0.36	16150040	3863	59.87	4220	4220	4170	5440	2935	4190	4180.70	0.51	0	-621	4220	4205	4190	4175	4160	4197	4167	80	1250	500	2930	5	1	16000000	668	2.78	0.33	12	0.02	1502.00	12480.00	6480	20230206	-35.57	4100	20231020	1.83	4400	-5.11	20240108	4145	0.72	20240118	6480	-35.57	20230206	4100	1.83	20231020	1.47	N	155660	500	80 억		82282	N	N	13	N	00	N
4	20240123	100859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-5	5	-0.12	8433555	2016	31.25	4220	4220	4170	5440	2935	4190	4183.31	0.51	0	-658	4220	4205	4190	4175	4160	4197	4167	80	1250	500	2930	5	1	16000000	670	2.79	0.34	12	0.01	1502.00	12480.00	6480	20230206	-35.42	4100	20231020	2.07	4400	-4.89	20240108	4145	0.97	20240118	6480	-35.42	20230206	4100	2.07	20231020	1.47	N	155660	500	80 억		82282	N	N	13	N	00	N
5	20240123	090859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-20	5	-0.48	2765510	662	10.26	4220	4220	4170	5440	2935	4190	4177.51	0.51	0	-597	4220	4205	4190	4175	4160	4197	4167	80	1250	500	2930	5	1	16000000	667	2.78	0.33	12	0.00	1502.00	12480.00	6480	20230206	-35.65	4100	20231020	1.71	4400	-5.23	20240108	4145	0.60	20240118	6480	-35.65	20230206	4100	1.71	20231020	1.47	N	155660	500	80 억		82282	N	N	13	N	00	N
6	20240119	160853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	0	3	0.00	54959595	13144	64.75	4180	4210	4165	5430	2930	4180	4181.34	0.52	0	-830	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	669	2.78	0.33	12	0.08	1502.00	12480.00	6480	20230206	-35.49	4100	20231020	1.95	4400	-5.00	20240108	4145	0.84	20240118	6480	-35.49	20230206	4100	1.95	20231020	1.47	N	155660	500	80 억		83756	N	N	10	N	00	N
7	20240119	150856	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	0	3	0.00	51147535	12233	60.26	4180	4210	4165	5430	2930	4180	4181.11	0.52	0	-634	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	669	2.78	0.33	12	0.08	1502.00	12480.00	6480	20230206	-35.49	4100	20231020	1.95	4400	-5.00	20240108	4145	0.84	20240118	6480	-35.49	20230206	4100	1.95	20231020	1.47	N	155660	500	80 억		83756	N	N	8	N	00	N
8	20240119	140854	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	42723735	10217	50.33	4180	4210	4165	5430	2930	4180	4181.63	0.52	0	-347	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	667	2.78	0.33	12	0.06	1502.00	12480.00	6480	20230206	-35.65	4100	20231020	1.71	4400	-5.23	20240108	4145	0.60	20240118	6480	-35.65	20230206	4100	1.71	20231020	1.47	N	155660	500	80 억		83756	N	N	8	N	00	N
9	20240119	130854	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	39268490	9389	46.25	4180	4210	4165	5430	2930	4180	4182.39	0.52	0	-321	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	668	2.78	0.33	12	0.06	1502.00	12480.00	6480	20230206	-35.57	4100	20231020	1.83	4400	-5.11	20240108	4145	0.72	20240118	6480	-35.57	20230206	4100	1.83	20231020	1.47	N	155660	500	80 억		83756	N	N	8	N	00	N
10	20240119	120858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	23159900	5540	27.29	4180	4200	4165	5430	2930	4180	4180.49	0.52	0	-53	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	668	2.78	0.33	12	0.03	1502.00	12480.00	6480	20230206	-35.57	4100	20231020	1.83	4400	-5.11	20240108	4145	0.72	20240118	6480	-35.57	20230206	4100	1.83	20231020	1.47	N	155660	500	80 억		83756	N	N	8	N	00	N
11	20240119	110857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	18162370	4342	21.39	4180	4200	4170	5430	2930	4180	4182.95	0.52	0	-15	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	667	2.78	0.33	12	0.03	1502.00	12480.00	6480	20230206	-35.65	4100	20231020	1.71	4400	-5.23	20240108	4145	0.60	20240118	6480	-35.65	20230206	4100	1.71	20231020	1.47	N	155660	500	80 억		83756	N	N	8	N	00	N
12	20240119	100901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	0	3	0.00	7903780	1888	9.30	4180	4200	4180	5430	2930	4180	4186.32	0.52	0	42	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	669	2.78	0.33	12	0.01	1502.00	12480.00	6480	20230206	-35.49	4100	20231020	1.95	4400	-5.00	20240108	4145	0.84	20240118	6480	-35.49	20230206	4100	1.95	20231020	1.47	N	155660	500	80 억		83756	N	N	8	N	00	N
13	20240119	090854	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	5	2	0.12	171510	41	0.20	4180	4185	4180	5430	2930	4180	4183.17	0.52	0	-7	4256	4217	4181	4142	4106	4200	4125	80	1250	500	2920	5	1	16000000	670	2.79	0.34	12	0.00	1502.00	12480.00	6480	20230206	-35.42	4100	20231020	2.07	4400	-4.89	20240108	4145	0.97	20240118	6480	-35.42	20230206	4100	2.07	20231020	1.47	N	155660	500	80 억		83756	N	N	8	N	00	N
14	20240118	160852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-35	5	-0.83	84409610	20240	55.25	4215	4220	4145	5470	2955	4215	4170.43	0.53	0	-347	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	669	2.78	0.33	12	0.13	1502.00	12480.00	6480	20230206	-35.49	4100	20231020	1.95	4400	-5.00	20240108	4145	0.84	20240118	6480	-35.49	20230206	4100	1.95	20231020	1.47	N	155660	500	80 억		84115	N	N	8	N	00	N
15	20240118	150853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-50	5	-1.19	80246745	19242	52.52	4215	4220	4145	5470	2955	4215	4170.40	0.53	0	-379	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	666	2.77	0.33	12	0.12	1502.00	12480.00	6480	20230206	-35.73	4100	20231020	1.59	4400	-5.34	20240108	4145	0.48	20240118	6480	-35.73	20230206	4100	1.59	20231020	1.47	N	155660	500	80 억		84115	N	N	11	N	00	N
16	20240118	140853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-65	5	-1.54	67130515	16082	43.90	4215	4220	4150	5470	2955	4215	4174.26	0.53	0	-391	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	664	2.76	0.33	12	0.10	1502.00	12480.00	6480	20230206	-35.96	4100	20231020	1.22	4400	-5.68	20240108	4150	0.00	20240118	6480	-35.96	20230206	4100	1.22	20231020	1.47	N	155660	500	80 억		84115	N	N	11	N	00	N
17	20240118	130851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-35	5	-0.83	55395200	13260	36.20	4215	4220	4150	5470	2955	4215	4177.62	0.53	0	-5	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	669	2.78	0.33	12	0.08	1502.00	12480.00	6480	20230206	-35.49	4100	20231020	1.95	4400	-5.00	20240108	4150	0.72	20240118	6480	-35.49	20230206	4100	1.95	20231020	1.47	N	155660	500	80 억		84115	N	N	11	N	00	N
18	20240118	120855	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-45	5	-1.07	49190035	11774	32.14	4215	4220	4150	5470	2955	4215	4177.85	0.53	0	-5	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	667	2.78	0.33	12	0.07	1502.00	12480.00	6480	20230206	-35.65	4100	20231020	1.71	4400	-5.23	20240108	4150	0.48	20240118	6480	-35.65	20230206	4100	1.71	20231020	1.47	N	155660	500	80 억		84115	N	N	11	N	00	N
19	20240118	110855	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-30	5	-0.71	33579845	8049	21.97	4215	4215	4150	5470	2955	4215	4171.93	0.53	0	-5	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	670	2.79	0.34	12	0.05	1502.00	12480.00	6480	20230206	-35.42	4100	20231020	2.07	4400	-4.89	20240108	4150	0.84	20240118	6480	-35.42	20230206	4100	2.07	20231020	1.47	N	155660	500	80 억		84115	N	N	11	N	00	N
20	20240118	100850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	-20	5	-0.47	28278395	6783	18.52	4215	4215	4150	5470	2955	4215	4169.01	0.53	0	2	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	671	2.79	0.34	12	0.04	1502.00	12480.00	6480	20230206	-35.26	4100	20231020	2.32	4400	-4.66	20240108	4150	1.08	20240118	6480	-35.26	20230206	4100	2.32	20231020	1.47	N	155660	500	80 억		84115	N	N	11	N	00	N
21	20240118	090851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	-10	5	-0.24	547865	130	0.35	4215	4215	4205	5470	2955	4215	4214.35	0.53	0	-125	4331	4272	4216	4157	4101	4245	4130	80	1255	500	2950	5	1	16000000	673	2.80	0.34	12	0.00	1502.00	12480.00	6480	20230206	-35.11	4100	20231020	2.56	4400	-4.43	20240108	4160	1.08	20240117	6480	-35.11	20230206	4100	2.56	20231020	1.47	N	155660	500	80 억		84115	N	N	11	N	00	N
22	20240117	160850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-25	5	-0.59	154067975	36634	272.35	4265	4275	4160	5510	2970	4240	4205.60	0.53	0	-1402	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	674	2.81	0.34	12	0.23	1502.00	12480.00	6480	20230206	-34.95	4100	20231020	2.80	4400	-4.20	20240108	4160	1.32	20240117	6480	-34.95	20230206	4100	2.80	20231020	1.47	N	155660	500	80 억		85551	N	N	11	N	00	N
23	20240117	150852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-60	5	-1.42	152211925	36193	269.07	4265	4275	4160	5510	2970	4240	4205.56	0.53	0	-1300	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	669	2.78	0.33	12	0.23	1502.00	12480.00	6480	20230206	-35.49	4100	20231020	1.95	4400	-5.00	20240108	4160	0.48	20240117	6480	-35.49	20230206	4100	1.95	20231020	1.47	N	155660	500	80 억		85551	N	N	22	N	00	N
24	20240117	140849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-70	5	-1.65	141667975	33675	250.35	4265	4275	4160	5510	2970	4240	4206.92	0.53	0	-955	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	667	2.78	0.33	12	0.21	1502.00	12480.00	6480	20230206	-35.65	4100	20231020	1.71	4400	-5.23	20240108	4160	0.24	20240117	6480	-35.65	20230206	4100	1.71	20231020	1.47	N	155660	500	80 억		85551	N	N	22	N	00	N
25	20240117	130850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-55	5	-1.30	132959370	31590	234.85	4265	4275	4160	5510	2970	4240	4208.91	0.53	0	-818	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	670	2.79	0.34	12	0.20	1502.00	12480.00	6480	20230206	-35.42	4100	20231020	2.07	4400	-4.89	20240108	4160	0.60	20240117	6480	-35.42	20230206	4100	2.07	20231020	1.47	N	155660	500	80 억		85551	N	N	22	N	00	N
26	20240117	120852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	-45	5	-1.06	91540460	21678	161.16	4265	4275	4180	5510	2970	4240	4222.74	0.53	0	-797	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	671	2.79	0.34	12	0.14	1502.00	12480.00	6480	20230206	-35.26	4100	20231020	2.32	4400	-4.66	20240108	4180	0.36	20240117	6480	-35.26	20230206	4100	2.32	20231020	1.47	N	155660	500	80 억		85551	N	N	22	N	00	N
27	20240117	110852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4220	-20	5	-0.47	48944520	11546	85.84	4265	4275	4220	5510	2970	4240	4239.09	0.53	0	-786	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	675	2.81	0.34	12	0.07	1502.00	12480.00	6480	20230206	-34.88	4100	20231020	2.93	4400	-4.09	20240108	4220	0.00	20240117	6480	-34.88	20230206	4100	2.93	20231020	1.47	N	155660	500	80 억		85551	N	N	22	N	00	N
28	20240117	100849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-5	5	-0.12	24529495	5774	42.93	4265	4275	4235	5510	2970	4240	4248.27	0.53	0	-608	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	678	2.82	0.34	12	0.04	1502.00	12480.00	6480	20230206	-34.65	4100	20231020	3.29	4400	-3.75	20240108	4235	0.00	20240117	6480	-34.65	20230206	4100	3.29	20231020	1.47	N	155660	500	80 억		85551	N	N	22	N	00	N
29	20240117	090852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	25	2	0.59	8242585	1937	14.40	4265	4265	4240	5510	2970	4240	4255.34	0.53	0	-515	4406	4322	4281	4197	4156	4302	4177	80	1270	500	2960	5	1	16000000	682	2.84	0.34	12	0.01	1502.00	12480.00	6480	20230206	-34.18	4100	20231020	4.02	4400	-3.07	20240108	4240	0.59	20240117	6480	-34.18	20230206	4100	4.02	20231020	1.47	N	155660	500	80 억		85551	N	N	22	N	00	N
30	20240116	160849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-90	5	-2.08	57747715	13437	122.19	4355	4365	4240	5620	3035	4330	4297.66	0.54	0	-846	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	678	2.82	0.34	12	0.08	1502.00	12480.00	6480	20230206	-34.57	4100	20231020	3.41	4400	-3.64	20240108	4240	0.00	20240116	6480	-34.57	20230206	4100	3.41	20231020	1.47	N	155660	500	80 억		86430	N	N	22	N	00	N
31	20240116	150847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	-60	5	-1.39	48167755	11178	101.65	4355	4365	4260	5620	3035	4330	4309.16	0.54	0	-810	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	683	2.84	0.34	12	0.07	1502.00	12480.00	6480	20230206	-34.10	4100	20231020	4.15	4400	-2.95	20240108	4255	0.35	20240105	6480	-34.10	20230206	4100	4.15	20231020	1.47	N	155660	500	80 억		86430	N	N	23	N	00	N
32	20240116	140849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-30	5	-0.69	37014270	8570	77.93	4355	4365	4295	5620	3035	4330	4319.05	0.54	0	-451	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	688	2.86	0.34	12	0.05	1502.00	12480.00	6480	20230206	-33.64	4100	20231020	4.88	4400	-2.27	20240108	4255	1.06	20240105	6480	-33.64	20230206	4100	4.88	20231020	1.47	N	155660	500	80 억		86430	N	N	23	N	00	N
33	20240116	130851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-5	5	-0.12	22751070	5255	47.79	4355	4365	4310	5620	3035	4330	4329.41	0.54	0	-410	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	692	2.88	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	4400	-1.70	20240108	4255	1.65	20240105	6480	-33.26	20230206	4100	5.49	20231020	1.47	N	155660	500	80 억		86430	N	N	23	N	00	N
34	20240116	120849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-10	5	-0.23	21511135	4968	45.18	4355	4365	4310	5620	3035	4330	4329.94	0.54	0	-389	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	691	2.88	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	4400	-1.82	20240108	4255	1.53	20240105	6480	-33.33	20230206	4100	5.37	20231020	1.47	N	155660	500	80 억		86430	N	N	23	N	00	N
35	20240116	110847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	-20	5	-0.46	20508920	4736	43.07	4355	4365	4310	5620	3035	4330	4330.43	0.54	0	-384	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	690	2.87	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.49	4100	20231020	5.12	4400	-2.05	20240108	4255	1.29	20240105	6480	-33.49	20230206	4100	5.12	20231020	1.47	N	155660	500	80 억		86430	N	N	23	N	00	N
36	20240116	100847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	-15	5	-0.35	9391255	2160	19.64	4355	4365	4315	5620	3035	4330	4347.80	0.54	0	-397	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	690	2.87	0.35	12	0.01	1502.00	12480.00	6480	20230206	-33.41	4100	20231020	5.24	4400	-1.93	20240108	4255	1.41	20240105	6480	-33.41	20230206	4100	5.24	20231020	1.47	N	155660	500	80 억		86430	N	N	23	N	00	N
37	20240116	090845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	0	3	0.00	1456085	336	3.06	4355	4355	4330	5620	3035	4330	4333.59	0.54	0	64	4386	4357	4341	4312	4296	4350	4305	80	1290	500	3030	5	1	16000000	693	2.88	0.35	12	0.00	1502.00	12480.00	6480	20230206	-33.18	4100	20231020	5.61	4400	-1.59	20240108	4255	1.76	20240105	6480	-33.18	20230206	4100	5.61	20231020	1.47	N	155660	500	80 억		86430	N	N	23	N	00	N
38	20240115	160846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	-40	5	-0.92	47774420	10988	73.04	4350	4370	4325	5680	3060	4370	4347.87	0.54	0	-722	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	693	2.88	0.35	12	0.07	1502.00	12480.00	6480	20230206	-33.18	4100	20231020	5.61	4400	-1.59	20240108	4255	1.76	20240105	6480	-33.18	20230206	4100	5.61	20231020	1.48	N	155660	500	80 억		86910	N	N	23	N	00	N
39	20240115	150846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-35	5	-0.80	42491225	9769	64.94	4350	4370	4325	5680	3060	4370	4349.60	0.54	0	-549	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	694	2.89	0.35	12	0.06	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4400	-1.48	20240108	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.48	N	155660	500	80 억		86910	N	N	22	N	00	N
40	20240115	140846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-30	5	-0.69	41077795	9443	62.77	4350	4370	4325	5680	3060	4370	4350.08	0.54	0	-513	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	694	2.89	0.35	12	0.06	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4400	-1.36	20240108	4255	2.00	20240105	6480	-33.02	20230206	4100	5.85	20231020	1.48	N	155660	500	80 억		86910	N	N	22	N	00	N
41	20240115	130844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-30	5	-0.69	39935850	9180	61.03	4350	4370	4325	5680	3060	4370	4350.31	0.54	0	-449	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	694	2.89	0.35	12	0.06	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4400	-1.36	20240108	4255	2.00	20240105	6480	-33.02	20230206	4100	5.85	20231020	1.48	N	155660	500	80 억		86910	N	N	22	N	00	N
42	20240115	120846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-45	5	-1.03	37166505	8543	56.79	4350	4370	4325	5680	3060	4370	4350.52	0.54	0	-384	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	692	2.88	0.35	12	0.05	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	4400	-1.70	20240108	4255	1.65	20240105	6480	-33.26	20230206	4100	5.49	20231020	1.48	N	155660	500	80 억		86910	N	N	22	N	00	N
43	20240115	110845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	-15	5	-0.34	15698735	3603	23.95	4350	4370	4330	5680	3060	4370	4357.13	0.54	0	-320	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	697	2.90	0.35	12	0.02	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4400	-1.02	20240108	4255	2.35	20240105	6480	-32.79	20230206	4100	6.22	20231020	1.48	N	155660	500	80 억		86910	N	N	22	N	00	N
44	20240115	100842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	0	3	0.00	5835880	1342	8.92	4350	4370	4330	5680	3060	4370	4348.64	0.54	0	-188	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	699	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	4400	-0.68	20240108	4255	2.70	20240105	6480	-32.56	20230206	4100	6.59	20231020	1.48	N	155660	500	80 억		86910	N	N	22	N	00	N
45	20240115	090844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-35	5	-0.80	781465	180	1.20	4350	4350	4335	5680	3060	4370	4341.47	0.54	0	-115	4420	4395	4350	4325	4280	4372	4302	80	1310	500	3050	5	1	16000000	694	2.89	0.35	12	0.00	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4400	-1.48	20240108	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.48	N	155660	500	80 억		86910	N	N	22	N	00	N
46	20240112	160856	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	5	2	0.11	65189585	15043	112.36	4375	4375	4305	5670	3060	4365	4333.55	0.55	0	-388	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	699	2.91	0.35	12	0.09	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	4400	-0.68	20240108	4255	2.70	20240105	6480	-32.56	20230206	4100	6.59	20231020	1.49	N	155660	500	80 억		87298	N	N	22	N	00	N
47	20240112	150843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	-50	5	-1.15	59341510	13696	102.30	4375	4375	4305	5670	3060	4365	4332.76	0.55	0	-372	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	690	2.87	0.35	12	0.09	1502.00	12480.00	6480	20230206	-33.41	4100	20231020	5.24	4400	-1.93	20240108	4255	1.41	20240105	6480	-33.41	20230206	4100	5.24	20231020	1.49	N	155660	500	80 억		87298	N	N	33	N	00	N
48	20240112	140842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	-15	5	-0.34	46975275	10843	80.99	4375	4375	4305	5670	3060	4365	4332.31	0.55	0	-372	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	696	2.90	0.35	12	0.07	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	4400	-1.14	20240108	4255	2.23	20240105	6480	-32.87	20230206	4100	6.10	20231020	1.49	N	155660	500	80 억		87298	N	N	33	N	00	N
49	20240112	130838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	10	2	0.23	46234220	10673	79.72	4375	4375	4305	5670	3060	4365	4331.89	0.55	0	-372	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	700	2.91	0.35	12	0.07	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	4400	-0.57	20240108	4255	2.82	20240105	6480	-32.48	20230206	4100	6.71	20231020	1.49	N	155660	500	80 억		87298	N	N	33	N	00	N
50	20240112	120843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	-15	5	-0.34	44028770	10168	75.95	4375	4375	4305	5670	3060	4365	4330.13	0.55	0	-359	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	696	2.90	0.35	12	0.06	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	4400	-1.14	20240108	4255	2.23	20240105	6480	-32.87	20230206	4100	6.10	20231020	1.49	N	155660	500	80 억		87298	N	N	33	N	00	N
51	20240112	110838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	-20	5	-0.46	43355190	10013	74.79	4375	4375	4305	5670	3060	4365	4329.89	0.55	0	-359	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	695	2.89	0.35	12	0.06	1502.00	12480.00	6480	20230206	-32.95	4100	20231020	5.98	4400	-1.25	20240108	4255	2.12	20240105	6480	-32.95	20230206	4100	5.98	20231020	1.49	N	155660	500	80 억		87298	N	N	33	N	00	N
52	20240112	100838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-40	5	-0.92	39116580	9036	67.49	4375	4375	4305	5670	3060	4365	4328.97	0.55	0	-359	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	692	2.88	0.35	12	0.06	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	4400	-1.70	20240108	4255	1.65	20240105	6480	-33.26	20230206	4100	5.49	20231020	1.49	N	155660	500	80 억		87298	N	N	33	N	00	N
53	20240112	090841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	10	2	0.23	21875	5	0.04	4375	4375	4375	5670	3060	4365	4375.00	0.55	0	0	4408	4386	4358	4336	4308	4397	4347	80	1305	500	3050	5	1	16000000	700	2.91	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	4400	-0.57	20240108	4255	2.82	20240105	6480	-32.48	20230206	4100	6.71	20231020	1.49	N	155660	500	80 억		87298	N	N	33	N	00	N
54	20240111	160834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	15	2	0.34	58200730	13388	201.11	4360	4380	4330	5650	3045	4350	4347.23	0.55	0	-524	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	698	2.91	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.64	4100	20231020	6.46	4400	-0.80	20240108	4255	2.59	20240105	6480	-32.64	20230206	4100	6.46	20231020	1.57	N	155660	500	80 억		87848	N	N	33	N	00	N
55	20240111	150840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	15	2	0.34	57703130	13274	199.40	4360	4380	4330	5650	3045	4350	4347.08	0.55	0	-524	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	698	2.91	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.64	4100	20231020	6.46	4400	-0.80	20240108	4255	2.59	20240105	6480	-32.64	20230206	4100	6.46	20231020	1.57	N	155660	500	80 억		87848	N	N	34	N	00	N
56	20240111	140838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4380	30	2	0.69	50586890	11646	174.94	4360	4380	4330	5650	3045	4350	4343.71	0.55	0	-524	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	701	2.92	0.35	12	0.07	1502.00	12480.00	6480	20230206	-32.41	4100	20231020	6.83	4400	-0.45	20240108	4255	2.94	20240105	6480	-32.41	20230206	4100	6.83	20231020	1.57	N	155660	500	80 억		87848	N	N	34	N	00	N
57	20240111	130835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-10	5	-0.23	39170355	9027	135.60	4360	4360	4330	5650	3045	4350	4339.24	0.55	0	-253	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	694	2.89	0.35	12	0.06	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4400	-1.36	20240108	4255	2.00	20240105	6480	-33.02	20230206	4100	5.85	20231020	1.57	N	155660	500	80 억		87848	N	N	34	N	00	N
58	20240111	120836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	5	2	0.11	12287465	2825	42.44	4360	4360	4340	5650	3045	4350	4349.55	0.55	0	-252	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	697	2.90	0.35	12	0.02	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4400	-1.02	20240108	4255	2.35	20240105	6480	-32.79	20230206	4100	6.22	20231020	1.57	N	155660	500	80 억		87848	N	N	34	N	00	N
59	20240111	110837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	5	2	0.11	9458705	2174	32.66	4360	4360	4340	5650	3045	4350	4350.83	0.55	0	-233	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	697	2.90	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4400	-1.02	20240108	4255	2.35	20240105	6480	-32.79	20230206	4100	6.22	20231020	1.57	N	155660	500	80 억		87848	N	N	34	N	00	N
60	20240111	100836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	5	2	0.11	7085230	1629	24.47	4360	4360	4340	5650	3045	4350	4349.44	0.55	0	-242	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	697	2.90	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4400	-1.02	20240108	4255	2.35	20240105	6480	-32.79	20230206	4100	6.22	20231020	1.57	N	155660	500	80 억		87848	N	N	34	N	00	N
61	20240111	090836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	5	2	0.11	900530	207	3.11	4360	4360	4350	5650	3045	4350	4350.39	0.55	0	-189	4400	4375	4355	4330	4310	4365	4320	80	1300	500	3040	5	1	16000000	697	2.90	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4400	-1.02	20240108	4255	2.35	20240105	6480	-32.79	20230206	4100	6.22	20231020	1.57	N	155660	500	80 억		87848	N	N	34	N	00	N
62	20240110	160833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	-25	5	-0.57	29017790	6657	50.29	4375	4380	4335	5680	3065	4375	4358.99	0.56	0	-1035	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	696	2.90	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	4400	-1.14	20240108	4255	2.23	20240105	6480	-32.87	20230206	4100	6.10	20231020	1.58	N	155660	500	80 억		88882	N	N	34	N	00	N
63	20240110	150835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-40	5	-0.91	27670305	6347	47.95	4375	4380	4335	5680	3065	4375	4359.59	0.56	0	-832	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	694	2.89	0.35	12	0.04	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4400	-1.48	20240108	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.58	N	155660	500	80 억		88882	N	N	41	N	00	N
64	20240110	140837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	0	3	0.00	8954835	2050	15.49	4375	4380	4360	5680	3065	4375	4368.21	0.56	0	-323	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	700	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	4400	-0.57	20240108	4255	2.82	20240105	6480	-32.48	20230206	4100	6.71	20231020	1.58	N	155660	500	80 억		88882	N	N	41	N	00	N
65	20240110	130834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	0	3	0.00	8099195	1854	14.01	4375	4380	4360	5680	3065	4375	4368.50	0.56	0	-323	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	700	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	4400	-0.57	20240108	4255	2.82	20240105	6480	-32.48	20230206	4100	6.71	20231020	1.58	N	155660	500	80 억		88882	N	N	41	N	00	N
66	20240110	120835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	0	3	0.00	7671245	1756	13.26	4375	4380	4360	5680	3065	4375	4368.59	0.56	0	-297	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	700	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	4400	-0.57	20240108	4255	2.82	20240105	6480	-32.48	20230206	4100	6.71	20231020	1.58	N	155660	500	80 억		88882	N	N	41	N	00	N
67	20240110	110834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	0	3	0.00	7325925	1677	12.67	4375	4380	4360	5680	3065	4375	4368.47	0.56	0	-250	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	700	2.91	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	4400	-0.57	20240108	4255	2.82	20240105	6480	-32.48	20230206	4100	6.71	20231020	1.58	N	155660	500	80 억		88882	N	N	41	N	00	N
68	20240110	100833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4380	5	2	0.11	6884235	1576	11.91	4375	4380	4360	5680	3065	4375	4368.17	0.56	0	-153	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	701	2.92	0.35	12	0.01	1502.00	12480.00	6480	20230206	-32.41	4100	20231020	6.83	4400	-0.45	20240108	4255	2.94	20240105	6480	-32.41	20230206	4100	6.83	20231020	1.58	N	155660	500	80 억		88882	N	N	41	N	00	N
69	20240110	090833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	-10	5	-0.23	459210	105	0.79	4375	4375	4365	5680	3065	4375	4373.43	0.56	0	-24	4421	4397	4351	4327	4281	4410	4340	80	1305	500	3060	5	1	16000000	698	2.91	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.64	4100	20231020	6.46	4400	-0.80	20240108	4255	2.59	20240105	6480	-32.64	20230206	4100	6.46	20231020	1.58	N	155660	500	80 억		88882	N	N	41	N	00	N
70	20240109	160832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	25	2	0.57	57346435	13238	179.82	4350	4375	4305	5650	3045	4350	4331.94	0.56	0	-825	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	700	2.91	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.48	4100	20231020	6.71	4400	-0.57	20240108	4255	2.82	20240105	6480	-32.48	20230206	4100	6.71	20231020	1.58	N	155660	500	80 억		89707	N	N	41	N	00	N
71	20240109	150832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	20	2	0.46	54794910	12654	171.88	4350	4370	4305	5650	3045	4350	4330.24	0.56	0	-821	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	699	2.91	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	4400	-0.68	20240108	4255	2.70	20240105	6480	-32.56	20230206	4100	6.59	20231020	1.58	N	155660	500	80 억		89707	N	N	59	N	00	N
72	20240109	140832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-15	5	-0.34	47439575	10958	148.85	4350	4370	4305	5650	3045	4350	4329.22	0.56	0	-822	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	694	2.89	0.35	12	0.07	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4400	-1.48	20240108	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.58	N	155660	500	80 억		89707	N	N	59	N	00	N
73	20240109	130832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	0	3	0.00	43373270	10024	136.16	4350	4370	4305	5650	3045	4350	4326.94	0.56	0	-808	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	696	2.90	0.35	12	0.06	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	4400	-1.14	20240108	4255	2.23	20240105	6480	-32.87	20230206	4100	6.10	20231020	1.58	N	155660	500	80 억		89707	N	N	59	N	00	N
74	20240109	120839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	20	2	0.46	40650130	9398	127.66	4350	4370	4305	5650	3045	4350	4325.40	0.56	0	-808	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	699	2.91	0.35	12	0.06	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	4400	-0.68	20240108	4255	2.70	20240105	6480	-32.56	20230206	4100	6.59	20231020	1.58	N	155660	500	80 억		89707	N	N	59	N	00	N
75	20240109	110834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	-40	5	-0.92	21412625	4959	67.36	4350	4355	4305	5650	3045	4350	4317.93	0.56	0	-181	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	690	2.87	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.49	4100	20231020	5.12	4400	-2.05	20240108	4255	1.29	20240105	6480	-33.49	20230206	4100	5.12	20231020	1.58	N	155660	500	80 억		89707	N	N	59	N	00	N
76	20240109	100832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-25	5	-0.57	10061105	2326	31.59	4350	4355	4315	5650	3045	4350	4325.50	0.56	0	-138	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	692	2.88	0.35	12	0.01	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	4400	-1.70	20240108	4255	1.65	20240105	6480	-33.26	20230206	4100	5.49	20231020	1.58	N	155660	500	80 억		89707	N	N	59	N	00	N
77	20240109	090833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	5	2	0.11	565465	130	1.77	4350	4355	4345	5650	3045	4350	4349.73	0.56	0	-24	4446	4397	4351	4302	4256	4375	4280	80	1300	500	3040	5	1	16000000	697	2.90	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4400	-1.02	20240108	4255	2.35	20240105	6480	-32.79	20230206	4100	6.22	20231020	1.58	N	155660	500	80 억		89707	N	N	59	N	00	N
78	20240108	160831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	15	2	0.35	32041150	7362	36.36	4380	4400	4305	5630	3035	4335	4352.23	0.56	0	-574	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	696	2.90	0.35	12	0.05	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	4400	-1.14	20240108	4255	2.23	20240105	6480	-32.87	20230206	4100	6.10	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
79	20240108	150832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	15	2	0.35	31584430	7257	35.84	4380	4400	4305	5630	3035	4335	4352.27	0.56	0	-541	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	696	2.90	0.35	12	0.05	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	4400	-1.14	20240108	4255	2.23	20240105	6480	-32.87	20230206	4100	6.10	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
80	20240108	140831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	10	2	0.23	27840740	6395	31.58	4380	4400	4305	5630	3035	4335	4353.52	0.56	0	-524	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	695	2.89	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.95	4100	20231020	5.98	4400	-1.25	20240108	4255	2.12	20240105	6480	-32.95	20230206	4100	5.98	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
81	20240108	130831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	10	2	0.23	26306955	6042	29.84	4380	4400	4305	5630	3035	4335	4354.01	0.56	0	-501	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	695	2.89	0.35	12	0.04	1502.00	12480.00	6480	20230206	-32.95	4100	20231020	5.98	4400	-1.25	20240108	4255	2.12	20240105	6480	-32.95	20230206	4100	5.98	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
82	20240108	120832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	10	2	0.23	23561530	5412	26.73	4380	4400	4305	5630	3035	4335	4353.57	0.56	0	-435	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	695	2.89	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.95	4100	20231020	5.98	4400	-1.25	20240108	4255	2.12	20240105	6480	-32.95	20230206	4100	5.98	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
83	20240108	110833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	5	2	0.12	22687435	5211	25.74	4380	4400	4305	5630	3035	4335	4353.76	0.56	0	-372	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	694	2.89	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4400	-1.36	20240108	4255	2.00	20240105	6480	-33.02	20230206	4100	5.85	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
84	20240108	100832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	0	3	0.00	13088750	3018	14.91	4380	4380	4305	5630	3035	4335	4336.90	0.56	0	6	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	694	2.89	0.35	12	0.02	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4380	-1.03	20240108	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
85	20240108	090830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	0	3	0.00	8245650	1901	9.39	4380	4380	4305	5630	3035	4335	4337.53	0.56	0	2	4415	4375	4315	4275	4215	4395	4295	80	1295	500	3030	5	1	16000000	694	2.89	0.35	12	0.01	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4380	-1.03	20240108	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.58	N	155660	500	80 억		90129	N	N	59	N	00	N
86	20240105	160830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	30	2	0.70	87083915	20247	260.95	4305	4355	4255	5590	3015	4305	4301.08	0.57	0	-514	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	694	2.89	0.35	12	0.13	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4375	-0.91	20240102	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.58	N	155660	500	80 억		90653	N	N	59	N	00	N
87	20240105	150832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	30	2	0.70	86347070	20077	258.76	4305	4355	4255	5590	3015	4305	4300.80	0.57	0	-489	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	694	2.89	0.35	12	0.13	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4375	-0.91	20240102	4255	1.88	20240105	6480	-33.10	20230206	4100	5.73	20231020	1.58	N	155660	500	80 억		90653	N	N	62	N	00	N
88	20240105	140829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	10	2	0.23	83672725	19458	250.78	4305	4355	4255	5590	3015	4305	4300.17	0.57	0	-489	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.12	1502.00	12480.00	6480	20230206	-33.41	4100	20231020	5.24	4375	-1.37	20240102	4255	1.41	20240105	6480	-33.41	20230206	4100	5.24	20231020	1.58	N	155660	500	80 억		90653	N	N	62	N	00	N
89	20240105	130830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	35	2	0.81	82516225	19190	247.33	4305	4355	4255	5590	3015	4305	4299.96	0.57	0	-484	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	694	2.89	0.35	12	0.12	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4375	-0.80	20240102	4255	2.00	20240105	6480	-33.02	20230206	4100	5.85	20231020	1.58	N	155660	500	80 억		90653	N	N	62	N	00	N
90	20240105	120830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	50	2	1.16	59984040	13999	180.42	4305	4355	4255	5590	3015	4305	4284.88	0.57	0	-337	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	697	2.90	0.35	12	0.09	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4375	-0.46	20240102	4255	2.35	20240105	6480	-32.79	20230206	4100	6.22	20231020	1.58	N	155660	500	80 억		90653	N	N	62	N	00	N
91	20240105	110828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-5	5	-0.12	49714150	11626	149.84	4305	4320	4255	5590	3015	4305	4276.12	0.57	0	730	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	688	2.86	0.34	12	0.07	1502.00	12480.00	6480	20230206	-33.64	4100	20231020	4.88	4375	-1.71	20240102	4255	1.06	20240105	6480	-33.64	20230206	4100	4.88	20231020	1.58	N	155660	500	80 억		90653	N	N	62	N	00	N
92	20240105	100832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	-15	5	-0.35	38228190	8952	115.38	4305	4320	4255	5590	3015	4305	4270.35	0.57	0	734	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	686	2.86	0.34	12	0.06	1502.00	12480.00	6480	20230206	-33.80	4100	20231020	4.63	4375	-1.94	20240102	4255	0.82	20240105	6480	-33.80	20230206	4100	4.63	20231020	1.58	N	155660	500	80 억		90653	N	N	62	N	00	N
93	20240105	090828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	-40	5	-0.93	11191185	2618	33.74	4305	4320	4260	5590	3015	4305	4274.71	0.57	0	38	4375	4340	4320	4285	4265	4330	4275	80	1285	500	3010	5	1	16000000	682	2.84	0.34	12	0.02	1502.00	12480.00	6480	20230206	-34.18	4100	20231020	4.02	4375	-2.51	20240102	4260	0.12	20240105	6480	-34.18	20230206	4100	4.02	20231020	1.58	N	155660	500	80 억		90653	N	N	62	N	00	N
94	20240104	160826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4305	-40	5	-0.92	33466695	7759	57.13	4345	4355	4300	5640	3045	4345	4313.27	0.57	0	-1397	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	689	2.87	0.34	12	0.05	1502.00	12480.00	6480	20230206	-33.56	4100	20231020	5.00	4375	-1.60	20240102	4285	0.47	20240103	6480	-33.56	20230206	4100	5.00	20231020	1.59	N	155660	500	80 억		91967	N	N	62	N	00	N
95	20240104	150828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-45	5	-1.04	26414940	6121	45.07	4345	4355	4300	5640	3045	4345	4315.46	0.57	0	-1186	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	688	2.86	0.34	12	0.04	1502.00	12480.00	6480	20230206	-33.64	4100	20231020	4.88	4375	-1.71	20240102	4285	0.35	20240103	6480	-33.64	20230206	4100	4.88	20231020	1.59	N	155660	500	80 억		91967	N	N	103	N	00	N
96	20240104	140828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-10	5	-0.23	19408420	4494	33.09	4345	4355	4300	5640	3045	4345	4318.74	0.57	0	-911	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	694	2.89	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4375	-0.91	20240102	4285	1.17	20240103	6480	-33.10	20230206	4100	5.73	20231020	1.59	N	155660	500	80 억		91967	N	N	103	N	00	N
97	20240104	130829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	10	2	0.23	19182385	4442	32.71	4345	4355	4300	5640	3045	4345	4318.41	0.57	0	-876	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	697	2.90	0.35	12	0.03	1502.00	12480.00	6480	20230206	-32.79	4100	20231020	6.22	4375	-0.46	20240102	4285	1.63	20240103	6480	-32.79	20230206	4100	6.22	20231020	1.59	N	155660	500	80 억		91967	N	N	103	N	00	N
98	20240104	120826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-25	5	-0.58	17059635	3952	29.10	4345	4350	4300	5640	3045	4345	4316.71	0.57	0	-789	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	691	2.88	0.35	12	0.02	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	4375	-1.26	20240102	4285	0.82	20240103	6480	-33.33	20230206	4100	5.37	20231020	1.59	N	155660	500	80 억		91967	N	N	103	N	00	N
99	20240104	110825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-25	5	-0.58	16119930	3734	27.49	4345	4350	4300	5640	3045	4345	4317.07	0.57	0	-790	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	691	2.88	0.35	12	0.02	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	4375	-1.26	20240102	4285	0.82	20240103	6480	-33.33	20230206	4100	5.37	20231020	1.59	N	155660	500	80 억		91967	N	N	103	N	00	N
100	20240104	100825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	-15	5	-0.35	13274090	3075	22.64	4345	4350	4305	5640	3045	4345	4316.78	0.57	0	-400	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	693	2.88	0.35	12	0.02	1502.00	12480.00	6480	20230206	-33.18	4100	20231020	5.61	4375	-1.03	20240102	4285	1.05	20240103	6480	-33.18	20230206	4100	5.61	20231020	1.59	N	155660	500	80 억		91967	N	N	103	N	00	N
101	20240104	090829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	5	2	0.12	1867555	430	3.17	4345	4350	4320	5640	3045	4345	4343.15	0.57	0	-55	4425	4385	4335	4295	4245	4360	4270	80	1295	500	3040	5	1	16000000	696	2.90	0.35	12	0.00	1502.00	12480.00	6480	20230206	-32.87	4100	20231020	6.10	4375	-0.57	20240102	4285	1.52	20240103	6480	-32.87	20230206	4100	6.10	20231020	1.59	N	155660	500	80 억		91967	N	N	103	N	00	N
102	20240103	160825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	5	2	0.12	58717510	13577	36.07	4375	4375	4285	5640	3040	4340	4324.78	0.58	0	-718	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	695	2.89	0.35	12	0.08	1502.00	12480.00	6480	20230206	-32.95	4100	20231020	5.98	4375	0.00	20240102	4285	1.40	20240103	6480	-32.95	20230206	4100	5.98	20231020	1.59	N	155660	500	80 억		92612	N	N	103	N	00	N
103	20240103	150823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4305	-35	5	-0.81	49880985	11542	30.67	4375	4375	4285	5640	3040	4340	4321.69	0.58	0	-511	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	689	2.87	0.34	12	0.07	1502.00	12480.00	6480	20230206	-33.56	4100	20231020	5.00	4375	0.00	20240102	4285	0.47	20240103	6480	-33.56	20230206	4100	5.00	20231020	1.59	N	155660	500	80 억		92612	N	N	2	N	00	N
104	20240103	140820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	-25	5	-0.58	27457860	6340	16.84	4375	4375	4315	5640	3040	4340	4330.89	0.58	0	-265	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	690	2.87	0.35	12	0.04	1502.00	12480.00	6480	20230206	-33.41	4100	20231020	5.24	4375	0.00	20240102	4300	0.35	20240102	6480	-33.41	20230206	4100	5.24	20231020	1.59	N	155660	500	80 억		92612	N	N	2	N	00	N
105	20240103	130823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-20	5	-0.46	27056165	6247	16.60	4375	4375	4320	5640	3040	4340	4331.07	0.58	0	-205	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	691	2.88	0.35	12	0.04	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	4375	0.00	20240102	4300	0.47	20240102	6480	-33.33	20230206	4100	5.37	20231020	1.59	N	155660	500	80 억		92612	N	N	2	N	00	N
106	20240103	120826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	0	3	0.00	20710405	4780	12.70	4375	4375	4320	5640	3040	4340	4332.72	0.58	0	-125	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	694	2.89	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4375	0.00	20240102	4300	0.93	20240102	6480	-33.02	20230206	4100	5.85	20231020	1.59	N	155660	500	80 억		92612	N	N	2	N	00	N
107	20240103	110821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-5	5	-0.12	19994760	4615	12.26	4375	4375	4320	5640	3040	4340	4332.56	0.58	0	-114	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	694	2.89	0.35	12	0.03	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4375	0.00	20240102	4300	0.81	20240102	6480	-33.10	20230206	4100	5.73	20231020	1.59	N	155660	500	80 억		92612	N	N	2	N	00	N
108	20240103	100822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-15	5	-0.35	13166220	3041	8.08	4375	4375	4320	5640	3040	4340	4329.57	0.58	0	-17	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	692	2.88	0.35	12	0.02	1502.00	12480.00	6480	20230206	-33.26	4100	20231020	5.49	4375	0.00	20240102	4300	0.58	20240102	6480	-33.26	20230206	4100	5.49	20231020	1.59	N	155660	500	80 억		92612	N	N	2	N	00	N
109	20240103	090822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	0	3	0.00	12498380	2887	7.67	4375	4375	4320	5640	3040	4340	4329.19	0.58	0	-5	4413	4376	4338	4301	4263	4395	4320	80	1300	500	3030	5	1	16000000	694	2.89	0.35	12	0.02	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4375	0.00	20240102	4300	0.93	20240102	6480	-33.02	20230206	4100	5.85	20231020	1.59	N	155660	500	80 억		92612	N	N	2	N	00	N
110	20240102	160821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	20	2	0.46	161801410	37287	220.19	4320	4375	4300	5610	3025	4320	4339.35	0.58	0	175	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	694	2.89	0.35	12	0.23	1502.00	12480.00	6480	20230206	-33.02	4100	20231020	5.85	4375	-0.80	20240102	4300	0.93	20240102	6480	-33.02	20230206	4100	5.85	20231020	1.59	N	155660	500	80 억		92298	N	N	2	N	00	N
111	20240102	150821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	50	2	1.16	153679845	35418	209.15	4320	4375	4300	5610	3025	4320	4339.03	0.58	0	217	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	699	2.91	0.35	12	0.22	1502.00	12480.00	6480	20230206	-32.56	4100	20231020	6.59	4375	-0.11	20240102	4300	1.63	20240102	6480	-32.56	20230206	4100	6.59	20231020	1.59	N	155660	500	80 억		92298	N	N	3	N	00	N
112	20240102	140822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	127571720	29435	173.82	4320	4370	4300	5610	3025	4320	4334.01	0.58	0	1	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.18	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	4370	-1.14	20240102	4300	0.47	20240102	6480	-33.33	20230206	4100	5.37	20231020	1.59	N	155660	500	80 억		92298	N	N	3	N	00	N
113	20240102	130817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	15	2	0.35	53423890	12359	72.98	4320	4335	4300	5610	3025	4320	4322.67	0.58	0	-106	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	694	2.89	0.35	12	0.08	1502.00	12480.00	6480	20230206	-33.10	4100	20231020	5.73	4335	0.00	20240102	4300	0.81	20240102	6480	-33.10	20230206	4100	5.73	20231020	1.59	N	155660	500	80 억		92298	N	N	3	N	00	N
114	20240102	120816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	-5	5	-0.12	47970840	11098	65.54	4320	4335	4300	5610	3025	4320	4322.48	0.58	0	-106	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	690	2.87	0.35	12	0.07	1502.00	12480.00	6480	20230206	-33.41	4100	20231020	5.24	4335	-0.46	20240102	4300	0.35	20240102	6480	-33.41	20230206	4100	5.24	20231020	1.59	N	155660	500	80 억		92298	N	N	3	N	00	N
115	20240102	110816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	10	2	0.23	35582660	8224	48.57	4320	4335	4315	5610	3025	4320	4326.69	0.58	0	-92	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	693	2.88	0.35	12	0.05	1502.00	12480.00	6480	20230206	-33.18	4100	20231020	5.61	4335	-0.12	20240102	4315	0.35	20240102	6480	-33.18	20230206	4100	5.61	20231020	1.59	N	155660	500	80 억		92298	N	N	3	N	00	N
116	20240102	100808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	10	2	0.23	8193895	1894	11.18	4320	4335	4320	5610	3025	4320	4326.24	0.58	0	-78	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	693	2.88	0.35	12	0.01	1502.00	12480.00	6480	20230206	-33.18	4100	20231020	5.61	4335	-0.12	20240102	4320	0.23	20240102	6480	-33.18	20230206	4100	5.61	20231020	1.59	N	155660	500	80 억		92298	N	N	3	N	00	N
117	20240102	090758	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	5610	3025	4320	0.00	0.58	0	0	4370	4345	4310	4285	4250	4350	4290	80	1290	500	3020	5	1	16000000	691	2.88	0.35	12	0.00	1502.00	12480.00	6480	20230206	-33.33	4100	20231020	5.37	0	0.00	0	0	0.00	0	6480	-33.33	20230206	4100	5.37	20231020	1.59	N	155660	500	80 억		92298	N	N	3	N	00	N