KissMeData/058650/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	120555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	400	2	0.38	2943100	28	127.27	105100	105500	105000	136600	73600	105100	105110.71	0.54	0	0	107100	106100	105600	104600	104100	105850	104350	200	31500	5000	71460	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	100000	20230920	5.50	109900	-4.00	20240102	104200	1.25	20240105	137800	-23.44	20230227	100000	5.50	20230920	0.00	N	058650	5000	200 억		21522	N	N	3	N	00	N
3	20240123	110553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-100	5	-0.10	2415600	23	104.55	105100	105200	105000	136600	73600	105100	105026.09	0.54	0	0	107100	106100	105600	104600	104100	105850	104350	200	31500	5000	71460	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	100000	20230920	5.00	109900	-4.46	20240102	104200	0.77	20240105	137800	-23.80	20230227	100000	5.00	20230920	0.00	N	058650	5000	200 억		21522	N	N	3	N	00	N
4	20240123	100552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	100	2	0.10	1470500	14	63.64	105100	105200	105000	136600	73600	105100	105035.71	0.54	0	0	107100	106100	105600	104600	104100	105850	104350	200	31500	5000	71460	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	100000	20230920	5.20	109900	-4.28	20240102	104200	0.96	20240105	137800	-23.66	20230227	100000	5.20	20230920	0.00	N	058650	5000	200 억		21522	N	N	3	N	00	N
5	20240123	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	0	3	0.00	210200	2	9.09	105100	105100	105100	136600	73600	105100	105100.00	0.54	0	0	107100	106100	105600	104600	104100	105850	104350	200	31500	5000	71460	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	100000	20230920	5.10	109900	-4.37	20240102	104200	0.86	20240105	137800	-23.73	20230227	100000	5.10	20230920	0.00	N	058650	5000	200 억		21522	N	N	3	N	00	N
6	20240119	160548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	-300	5	-0.28	845700	8	28.57	106000	106000	105400	137800	74200	106000	105712.50	0.54	0	2	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	100000	20230920	5.70	109900	-3.82	20240102	104200	1.44	20240105	137800	-23.29	20230227	100000	5.70	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
7	20240119	150550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	634300	6	21.43	106000	106000	105400	137800	74200	106000	105716.67	0.54	0	2	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
8	20240119	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	634300	6	21.43	106000	106000	105400	137800	74200	106000	105716.67	0.54	0	2	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
9	20240119	130549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-600	5	-0.57	316800	3	10.71	106000	106000	105400	137800	74200	106000	105600.00	0.54	0	1	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	100000	20230920	5.40	109900	-4.09	20240102	104200	1.15	20240105	137800	-23.51	20230227	100000	5.40	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
10	20240119	120552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	106000	1	3.57	106000	106000	106000	137800	74200	106000	106000.00	0.54	0	1	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
11	20240119	110551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	106000	1	3.57	106000	106000	106000	137800	74200	106000	106000.00	0.54	0	1	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
12	20240119	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	106000	1	3.57	106000	106000	106000	137800	74200	106000	106000.00	0.54	0	1	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
13	20240119	090548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	106000	1	3.57	106000	106000	106000	137800	74200	106000	106000.00	0.54	0	1	107333	106666	106333	105666	105333	106500	105500	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21522	N	N	2	N	00	N
14	20240118	160548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-1000	5	-0.93	2971200	28	20.90	107000	107000	106000	139100	74900	107000	106114.29	0.54	0	2	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
15	20240118	150548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	-900	5	-0.84	2441200	23	17.16	107000	107000	106000	139100	74900	107000	106139.13	0.54	0	3	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230920	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
16	20240118	140548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	-900	5	-0.84	2441200	23	17.16	107000	107000	106000	139100	74900	107000	106139.13	0.54	0	3	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230920	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
17	20240118	130548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-1000	5	-0.93	1910700	18	13.43	107000	107000	106000	139100	74900	107000	106150.00	0.54	0	0	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230920	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
18	20240118	120549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106900	-100	5	-0.09	426100	4	2.99	107000	107000	106100	139100	74900	107000	106525.00	0.54	0	0	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4276	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.42	100000	20230920	6.90	109900	-2.73	20240102	104200	2.59	20240105	137800	-22.42	20230227	100000	6.90	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
19	20240118	110550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106900	-100	5	-0.09	426100	4	2.99	107000	107000	106100	139100	74900	107000	106525.00	0.54	0	0	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4276	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.42	100000	20230920	6.90	109900	-2.73	20240102	104200	2.59	20240105	137800	-22.42	20230227	100000	6.90	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
20	20240118	100547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	0	3	0.00	107000	1	0.75	107000	107000	107000	139100	74900	107000	107000.00	0.54	0	0	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230920	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
21	20240118	090548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	0	3	0.00	0	0	0.00	0	0	0	139100	74900	107000	0.00	0.54	0	0	109666	108332	107666	106332	105666	108000	106000	200	32100	5000	72760	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230920	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
22	20240117	160546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-1500	5	-1.38	14404500	134	60.36	109000	109000	107000	141000	76000	108500	107496.27	0.54	0	27	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230920	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21523	N	N	2	N	00	N
23	20240117	150549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	-1000	5	-0.92	6700400	62	27.93	109000	109000	107100	141000	76000	108500	108070.97	0.54	0	27	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230920	7.50	109900	-2.18	20240102	104200	3.17	20240105	137800	-21.99	20230227	100000	7.50	20230920	0.00	N	058650	5000	200 억		21523	N	N	5	N	00	N
24	20240117	140547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	-500	5	-0.46	3788300	35	15.77	109000	109000	107600	141000	76000	108500	108237.14	0.54	0	14	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230920	8.00	109900	-1.73	20240102	104200	3.65	20240105	137800	-21.63	20230227	100000	8.00	20230920	0.00	N	058650	5000	200 억		21523	N	N	5	N	00	N
25	20240117	130548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	2494300	23	10.36	109000	109000	107600	141000	76000	108500	108447.83	0.54	0	6	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230920	7.60	109900	-2.09	20240102	104200	3.26	20240105	137800	-21.92	20230227	100000	7.60	20230920	0.00	N	058650	5000	200 억		21523	N	N	5	N	00	N
26	20240117	120549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	2494300	23	10.36	109000	109000	107600	141000	76000	108500	108447.83	0.54	0	6	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230920	7.60	109900	-2.09	20240102	104200	3.26	20240105	137800	-21.92	20230227	100000	7.60	20230920	0.00	N	058650	5000	200 억		21523	N	N	5	N	00	N
27	20240117	110549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	0	3	0.00	2279000	21	9.46	109000	109000	108500	141000	76000	108500	108523.81	0.54	0	6	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	100000	20230920	8.50	109900	-1.27	20240102	104200	4.13	20240105	137800	-21.26	20230227	100000	8.50	20230920	0.00	N	058650	5000	200 억		21523	N	N	5	N	00	N
28	20240117	100546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	0	3	0.00	2279000	21	9.46	109000	109000	108500	141000	76000	108500	108523.81	0.54	0	6	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	100000	20230920	8.50	109900	-1.27	20240102	104200	4.13	20240105	137800	-21.26	20230227	100000	8.50	20230920	0.00	N	058650	5000	200 억		21523	N	N	5	N	00	N
29	20240117	090548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	500	2	0.46	109000	1	0.45	109000	109000	109000	141000	76000	108500	109000.00	0.54	0	0	109300	108900	108100	107700	106900	109100	107900	200	32500	5000	73780	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	100000	20230920	9.00	109900	-0.82	20240102	104200	4.61	20240105	137800	-20.90	20230227	100000	9.00	20230920	0.00	N	058650	5000	200 억		21523	N	N	5	N	00	N
30	20240116	160546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	800	2	0.74	23903300	222	219.80	107300	108500	107300	140000	75400	107700	107567.51	0.54	0	9	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4340	3.52	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.26	100000	20230920	8.50	109900	-1.27	20240102	104200	4.13	20240105	137800	-21.26	20230227	100000	8.50	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
31	20240116	150546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	300	2	0.28	1934900	18	17.82	107300	108000	107300	140000	75400	107700	107494.44	0.54	0	3	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230920	8.00	109900	-1.73	20240102	104200	3.65	20240105	137800	-21.63	20230227	100000	8.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
32	20240116	140547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	300	2	0.28	1610900	15	14.85	107300	108000	107300	140000	75400	107700	107393.33	0.54	0	0	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230920	8.00	109900	-1.73	20240102	104200	3.65	20240105	137800	-21.63	20230227	100000	8.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
33	20240116	130546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-400	5	-0.37	1502900	14	13.86	107300	108000	107300	140000	75400	107700	107350.00	0.54	0	0	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4292	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.13	100000	20230920	7.30	109900	-2.37	20240102	104200	2.98	20240105	137800	-22.13	20230227	100000	7.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
34	20240116	120546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-400	5	-0.37	1287600	12	11.88	107300	107300	107300	140000	75400	107700	107300.00	0.54	0	0	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4292	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.13	100000	20230920	7.30	109900	-2.37	20240102	104200	2.98	20240105	137800	-22.13	20230227	100000	7.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
35	20240116	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-400	5	-0.37	1287600	12	11.88	107300	107300	107300	140000	75400	107700	107300.00	0.54	0	0	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4292	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.13	100000	20230920	7.30	109900	-2.37	20240102	104200	2.98	20240105	137800	-22.13	20230227	100000	7.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
36	20240116	100545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-400	5	-0.37	751100	7	6.93	107300	107300	107300	140000	75400	107700	107300.00	0.54	0	0	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4292	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.13	100000	20230920	7.30	109900	-2.37	20240102	104200	2.98	20240105	137800	-22.13	20230227	100000	7.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
37	20240116	090544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107700	0	3	0.00	0	0	0.00	0	0	0	140000	75400	107700	0.00	0.54	0	0	109633	108666	108133	107166	106633	109150	107650	200	32300	5000	73230	100	1	4000000	4308	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.84	100000	20230920	7.70	109900	-2.00	20240102	104200	3.36	20240105	137800	-21.84	20230227	100000	7.70	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
38	20240115	160543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107700	100	2	0.09	10914700	101	150.75	107600	109100	107600	139800	75400	107600	108066.34	0.54	0	-66	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4308	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.84	100000	20230109	7.70	109900	-2.00	20240102	104200	3.36	20240105	137800	-21.84	20230227	100000	7.70	20230920	0.00	N	058650	5000	200 억		21524	N	N	4	N	00	N
39	20240115	150544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	200	2	0.19	9191300	85	126.87	107600	109100	107600	139800	75400	107600	108132.94	0.54	0	-56	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4312	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.77	100000	20230109	7.80	109900	-1.91	20240102	104200	3.45	20240105	137800	-21.77	20230227	100000	7.80	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
40	20240115	140545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	1000	2	0.93	7682200	71	105.97	107600	109100	107600	139800	75400	107600	108200.00	0.54	0	-43	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	100000	20230109	8.60	109900	-1.18	20240102	104200	4.22	20240105	137800	-21.19	20230227	100000	8.60	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
41	20240115	130544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	300	2	0.28	1077700	10	14.93	107600	107900	107600	139800	75400	107600	107770.00	0.54	0	-3	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4316	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.70	100000	20230109	7.90	109900	-1.82	20240102	104200	3.55	20240105	137800	-21.70	20230227	100000	7.90	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
42	20240115	120544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	200	2	0.19	754000	7	10.45	107600	107800	107600	139800	75400	107600	107714.29	0.54	0	0	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4312	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.77	100000	20230109	7.80	109900	-1.91	20240102	104200	3.45	20240105	137800	-21.77	20230227	100000	7.80	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
43	20240115	110543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	200	2	0.19	754000	7	10.45	107600	107800	107600	139800	75400	107600	107714.29	0.54	0	0	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4312	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.77	100000	20230109	7.80	109900	-1.91	20240102	104200	3.45	20240105	137800	-21.77	20230227	100000	7.80	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
44	20240115	100541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107700	100	2	0.09	430700	4	5.97	107600	107700	107600	139800	75400	107600	107675.00	0.54	0	0	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4308	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.84	100000	20230109	7.70	109900	-2.00	20240102	104200	3.36	20240105	137800	-21.84	20230227	100000	7.70	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
45	20240115	090543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	0	3	0.00	107600	1	1.49	107600	107600	107600	139800	75400	107600	107600.00	0.54	0	0	110133	108866	107733	106466	105333	108300	105900	200	32200	5000	73160	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230109	7.60	109900	-2.09	20240102	104200	3.26	20240105	137800	-21.92	20230227	100000	7.60	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
46	20240112	160540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	1000	2	0.94	7194300	67	78.82	108800	109000	106600	138500	74700	106600	107377.61	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230106	7.60	109900	-2.09	20240102	104200	3.26	20240105	137800	-21.92	20230227	100000	7.60	20230920	0.00	N	058650	5000	200 억		21524	N	N	3	N	00	N
47	20240112	150542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	400	2	0.38	2253400	21	24.71	108800	109000	106600	138500	74700	106600	107304.76	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
48	20240112	140542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	400	2	0.38	1719200	16	18.82	108800	109000	107000	138500	74700	106600	107450.00	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
49	20240112	130540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	400	2	0.38	1398200	13	15.29	108800	109000	107000	138500	74700	106600	107553.85	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
50	20240112	120542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	400	2	0.38	1398200	13	15.29	108800	109000	107000	138500	74700	106600	107553.85	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
51	20240112	110540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	400	2	0.38	756200	7	8.24	108800	109000	107000	138500	74700	106600	108028.57	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
52	20240112	100540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	400	2	0.38	756200	7	8.24	108800	109000	107000	138500	74700	106600	108028.57	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
53	20240112	090540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	500	2	0.47	542200	5	5.88	108800	109000	107100	138500	74700	106600	108440.00	0.54	0	1	107333	106966	106233	105866	105133	107150	106050	200	31900	5000	72480	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	109900	-2.55	20240102	104200	2.78	20240105	137800	-22.28	20230227	100000	7.10	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
54	20240111	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	1300	2	1.23	9037000	85	45.45	106600	106600	105500	136800	73800	105300	106317.65	0.54	0	6	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4264	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.64	100000	20230106	6.60	109900	-3.00	20240102	104200	2.30	20240105	137800	-22.64	20230227	100000	6.60	20230920	0.00	N	058650	5000	200 억		21524	N	N	8	N	00	N
55	20240111	150541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	1300	2	1.23	6158800	58	31.02	106600	106600	105500	136800	73800	105300	106186.21	0.54	0	6	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4264	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.64	100000	20230106	6.60	109900	-3.00	20240102	104200	2.30	20240105	137800	-22.64	20230227	100000	6.60	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
56	20240111	140540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	1000	2	0.95	5626600	53	28.34	106600	106600	105500	136800	73800	105300	106162.26	0.54	0	6	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	104200	2.02	20240105	137800	-22.86	20230227	100000	6.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
57	20240111	130537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	1000	2	0.95	3606900	34	18.18	106600	106600	105500	136800	73800	105300	106085.29	0.54	0	6	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	104200	2.02	20240105	137800	-22.86	20230227	100000	6.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
58	20240111	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	1000	2	0.95	3288000	31	16.58	106600	106600	105500	136800	73800	105300	106064.52	0.54	0	6	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	104200	2.02	20240105	137800	-22.86	20230227	100000	6.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
59	20240111	110541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	700	2	0.66	2014200	19	10.16	106600	106600	105500	136800	73800	105300	106010.53	0.54	0	3	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230106	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
60	20240111	100539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	700	2	0.66	1166200	11	5.88	106600	106600	105500	136800	73800	105300	106018.18	0.54	0	2	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230106	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
61	20240111	090538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	1000	2	0.95	319300	3	1.60	106600	106600	106300	136800	73800	105300	106433.33	0.54	0	0	106233	105766	105533	105066	104833	105650	104950	200	31500	5000	71600	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	104200	2.02	20240105	137800	-22.86	20230227	100000	6.30	20230920	0.00	N	058650	5000	200 억		21524	N	N	5	N	00	N
62	20240110	160536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-1800	5	-1.68	19716300	187	78.24	105800	106000	105300	139200	75000	107100	105434.76	0.54	0	-119	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	100000	20230106	5.30	109900	-4.19	20240102	104200	1.06	20240105	137800	-23.58	20230227	100000	5.30	20230920	0.00	N	058650	5000	200 억		21531	N	N	5	N	00	N
63	20240110	150538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	-1600	5	-1.49	5395000	51	21.34	105800	106000	105500	139200	75000	107100	105784.31	0.54	0	-34	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	100000	20230106	5.50	109900	-4.00	20240102	104200	1.25	20240105	137800	-23.44	20230227	100000	5.50	20230920	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
64	20240110	140539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	-1200	5	-1.12	741000	7	2.93	105800	105900	105800	139200	75000	107100	105857.14	0.54	0	-4	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4236	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.15	100000	20230106	5.90	109900	-3.64	20240102	104200	1.63	20240105	137800	-23.15	20230227	100000	5.90	20230920	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
65	20240110	130537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	-1300	5	-1.21	317400	3	1.26	105800	105800	105800	139200	75000	107100	105800.00	0.54	0	0	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	100000	20230106	5.80	109900	-3.73	20240102	104200	1.54	20240105	137800	-23.22	20230227	100000	5.80	20230920	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
66	20240110	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	-1300	5	-1.21	317400	3	1.26	105800	105800	105800	139200	75000	107100	105800.00	0.54	0	0	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	100000	20230106	5.80	109900	-3.73	20240102	104200	1.54	20240105	137800	-23.22	20230227	100000	5.80	20230920	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
67	20240110	110537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	-1300	5	-1.21	317400	3	1.26	105800	105800	105800	139200	75000	107100	105800.00	0.54	0	0	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	100000	20230106	5.80	109900	-3.73	20240102	104200	1.54	20240105	137800	-23.22	20230227	100000	5.80	20230920	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
68	20240110	100536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	-1300	5	-1.21	317400	3	1.26	105800	105800	105800	139200	75000	107100	105800.00	0.54	0	0	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	100000	20230106	5.80	109900	-3.73	20240102	104200	1.54	20240105	137800	-23.22	20230227	100000	5.80	20230920	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
69	20240110	090536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	0	3	0.00	0	0	0.00	0	0	0	139200	75000	107100	0.00	0.54	0	0	110900	109000	107300	105400	103700	108150	104550	200	32100	5000	72820	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	109900	-2.55	20240102	104200	2.78	20240105	137800	-22.28	20230227	100000	7.10	20230920	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
70	20240109	160535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	1900	2	1.81	25502100	239	148.45	109200	109200	105600	136700	73700	105200	106623.62	0.54	0	-10	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4284	3.47	0.21	12	0.01	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	109900	-2.55	20240102	104200	2.78	20240105	137800	-22.28	20230227	100000	7.10	20230109	0.00	N	058650	5000	200 억		21531	N	N	1	N	00	N
71	20240109	150536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	400	2	0.38	12904800	121	75.16	109200	109200	105600	136700	73700	105200	106651.24	0.54	0	-1	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	100000	20230106	5.60	109900	-3.91	20240102	104200	1.34	20240105	137800	-23.37	20230227	100000	5.60	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
72	20240109	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	900	2	0.86	6673200	62	38.51	109200	109200	106100	136700	73700	105200	107632.26	0.54	0	-1	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230106	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
73	20240109	130536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	900	2	0.86	5930500	55	34.16	109200	109200	106100	136700	73700	105200	107827.27	0.54	0	-1	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230106	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
74	20240109	120540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	900	2	0.86	5930500	55	34.16	109200	109200	106100	136700	73700	105200	107827.27	0.54	0	-1	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230106	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
75	20240109	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	900	2	0.86	5187800	48	29.81	109200	109200	106100	136700	73700	105200	108079.17	0.54	0	-1	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230106	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
76	20240109	100536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	1000	2	0.95	4019700	37	22.98	109200	109200	106200	136700	73700	105200	108640.54	0.54	0	-1	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4248	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.93	100000	20230106	6.20	109900	-3.37	20240102	104200	1.92	20240105	137800	-22.93	20230227	100000	6.20	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
77	20240109	090536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	1000	2	0.95	3382200	31	19.25	109200	109200	106200	136700	73700	105200	109103.23	0.54	0	0	110600	107900	106500	103800	102400	107200	103100	200	31500	5000	71530	100	1	4000000	4248	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.93	100000	20230106	6.20	109900	-3.37	20240102	104200	1.92	20240105	137800	-22.93	20230227	100000	6.20	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
78	20240108	160535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-400	5	-0.38	17002600	161	149.07	109200	109200	105100	137200	74000	105600	105606.21	0.54	0	-36	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	100000	20230106	5.20	109900	-4.28	20240102	104200	0.96	20240105	137800	-23.66	20230227	100000	5.20	20230109	0.00	N	058650	5000	200 억		21531	N	N	19	N	00	N
79	20240108	150536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-400	5	-0.38	14159700	134	124.07	109200	109200	105100	137200	74000	105600	105669.40	0.54	0	-35	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	100000	20230106	5.20	109900	-4.28	20240102	104200	0.96	20240105	137800	-23.66	20230227	100000	5.20	20230109	0.00	N	058650	5000	200 억		21531	N	N	18	N	00	N
80	20240108	140535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-400	5	-0.38	14159700	134	124.07	109200	109200	105100	137200	74000	105600	105669.40	0.54	0	-35	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	100000	20230106	5.20	109900	-4.28	20240102	104200	0.96	20240105	137800	-23.66	20230227	100000	5.20	20230109	0.00	N	058650	5000	200 억		21531	N	N	18	N	00	N
81	20240108	130535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-300	5	-0.28	12476500	118	109.26	109200	109200	105100	137200	74000	105600	105733.05	0.54	0	-35	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	100000	20230106	5.30	109900	-4.19	20240102	104200	1.06	20240105	137800	-23.58	20230227	100000	5.30	20230109	0.00	N	058650	5000	200 억		21531	N	N	18	N	00	N
82	20240108	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	200	2	0.19	4666800	44	40.74	109200	109200	105800	137200	74000	105600	106063.64	0.54	0	-23	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	100000	20230106	5.80	109900	-3.73	20240102	104200	1.54	20240105	137800	-23.22	20230227	100000	5.80	20230109	0.00	N	058650	5000	200 억		21531	N	N	18	N	00	N
83	20240108	110537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	200	2	0.19	2021300	19	17.59	109200	109200	105800	137200	74000	105600	106384.21	0.54	0	-13	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	100000	20230106	5.80	109900	-3.73	20240102	104200	1.54	20240105	137800	-23.22	20230227	100000	5.80	20230109	0.00	N	058650	5000	200 억		21531	N	N	18	N	00	N
84	20240108	100537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	1400	2	1.33	325000	3	2.78	109200	109200	107000	137200	74000	105600	108333.33	0.54	0	0	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230109	0.00	N	058650	5000	200 억		21531	N	N	18	N	00	N
85	20240108	090535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	3200	2	3.03	218000	2	1.85	109200	109200	108800	137200	74000	105600	109000.00	0.54	0	0	109466	107532	105866	103932	102266	108500	104900	200	31600	5000	71800	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	100000	20230106	8.80	109900	-1.00	20240102	104200	4.41	20240105	137800	-21.04	20230227	100000	8.80	20230109	0.00	N	058650	5000	200 억		21531	N	N	18	N	00	N
86	20240105	160535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	-400	5	-0.38	11500600	108	82.44	104200	107800	104200	137800	74200	106000	106487.04	0.54	0	1	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	100000	20230106	5.60	109900	-3.91	20240102	104200	1.34	20240105	137800	-23.37	20230227	100000	5.60	20230106	0.00	N	058650	5000	200 억		21532	N	N	18	N	00	N
87	20240105	150536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	100	2	0.09	6287200	59	45.04	104200	107500	104200	137800	74200	106000	106562.71	0.54	0	5	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230106	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230106	0.00	N	058650	5000	200 억		21532	N	N	25	N	00	N
88	20240105	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	100	2	0.09	6287200	59	45.04	104200	107500	104200	137800	74200	106000	106562.71	0.54	0	5	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230106	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230106	0.00	N	058650	5000	200 억		21532	N	N	25	N	00	N
89	20240105	130534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	100	2	0.09	6287200	59	45.04	104200	107500	104200	137800	74200	106000	106562.71	0.54	0	5	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	100000	20230106	6.10	109900	-3.46	20240102	104200	1.82	20240105	137800	-23.00	20230227	100000	6.10	20230106	0.00	N	058650	5000	200 억		21532	N	N	25	N	00	N
90	20240105	120534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	1000	2	0.94	3070100	29	22.14	104200	107500	104200	137800	74200	106000	105865.52	0.54	0	-2	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21532	N	N	25	N	00	N
91	20240105	110533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	1000	2	0.94	3070100	29	22.14	104200	107500	104200	137800	74200	106000	105865.52	0.54	0	-2	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	104200	2.69	20240105	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21532	N	N	25	N	00	N
92	20240105	100536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	-100	5	-0.09	1260200	12	9.16	104200	106000	104200	137800	74200	106000	105016.67	0.54	0	-2	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4236	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.15	100000	20230106	5.90	109900	-3.64	20240102	104200	1.63	20240105	137800	-23.15	20230227	100000	5.90	20230106	0.00	N	058650	5000	200 억		21532	N	N	25	N	00	N
93	20240105	090534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	418600	4	3.05	104200	106000	104200	137800	74200	106000	104650.00	0.54	0	-3	107733	106866	106433	105566	105133	106650	105350	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230106	6.00	109900	-3.55	20240102	104200	1.73	20240105	137800	-23.08	20230227	100000	6.00	20230106	0.00	N	058650	5000	200 억		21532	N	N	25	N	00	N
94	20240104	160532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-300	5	-0.28	13949600	131	128.43	106000	107300	106000	138100	74500	106300	106485.50	0.54	0	-11	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	100000	20230106	6.00	109900	-3.55	20240102	106000	0.00	20240104	137800	-23.08	20230227	100000	6.00	20230106	0.00	N	058650	5000	200 억		21531	N	N	25	N	00	N
95	20240104	150533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	-100	5	-0.09	11085900	104	101.96	106000	107300	106000	138100	74500	106300	106595.19	0.54	0	-6	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4248	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.93	100000	20230106	6.20	109900	-3.37	20240102	106000	0.19	20240104	137800	-22.93	20230227	100000	6.20	20230106	0.00	N	058650	5000	200 억		21531	N	N	39	N	00	N
96	20240104	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	-100	5	-0.09	10767300	101	99.02	106000	107300	106000	138100	74500	106300	106606.93	0.54	0	-6	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4248	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.93	100000	20230106	6.20	109900	-3.37	20240102	106000	0.19	20240104	137800	-22.93	20230227	100000	6.20	20230106	0.00	N	058650	5000	200 억		21531	N	N	39	N	00	N
97	20240104	130533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	700	2	0.66	2452400	23	22.55	106000	107300	106000	138100	74500	106300	106626.09	0.54	0	6	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	106000	0.94	20240104	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21531	N	N	39	N	00	N
98	20240104	120531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	700	2	0.66	2452400	23	22.55	106000	107300	106000	138100	74500	106300	106626.09	0.54	0	6	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	109900	-2.64	20240102	106000	0.94	20240104	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21531	N	N	39	N	00	N
99	20240104	110531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	800	2	0.75	1810400	17	16.67	106000	107300	106000	138100	74500	106300	106494.12	0.54	0	4	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	109900	-2.55	20240102	106000	1.04	20240104	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21531	N	N	39	N	00	N
100	20240104	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	900	2	0.85	1596100	15	14.71	106000	107300	106000	138100	74500	106300	106406.67	0.54	0	2	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4288	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	109900	-2.46	20240102	106000	1.13	20240104	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21531	N	N	39	N	00	N
101	20240104	090533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	0	3	0.00	0	0	0.00	0	0	0	138100	74500	106300	0.00	0.54	0	0	108966	107632	106966	105632	104966	107300	105300	200	31800	5000	72280	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	106300	0.00	20240103	137800	-22.86	20230227	100000	6.30	20230106	0.00	N	058650	5000	200 억		21531	N	N	39	N	00	N
102	20240103	160531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	-2000	5	-1.85	10868900	102	89.47	108300	108300	106300	140700	75900	108300	106557.84	0.54	0	-39	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	106300	0.00	20240103	137800	-22.86	20230227	100000	6.30	20230106	0.00	N	058650	5000	200 억		21555	N	N	39	N	00	N
103	20240103	150530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106800	-1500	5	-1.39	3420900	32	28.07	108300	108300	106300	140700	75900	108300	106903.12	0.54	0	-12	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4272	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.50	100000	20230106	6.80	109900	-2.82	20240102	106300	0.47	20240103	137800	-22.50	20230227	100000	6.80	20230106	0.00	N	058650	5000	200 억		21555	N	N	1	N	00	N
104	20240103	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	-2000	5	-1.85	1818900	17	14.91	108300	108300	106300	140700	75900	108300	106994.12	0.54	0	-1	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	106300	0.00	20240103	137800	-22.86	20230227	100000	6.30	20230106	0.00	N	058650	5000	200 억		21555	N	N	1	N	00	N
105	20240103	130530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	-2000	5	-1.85	1818900	17	14.91	108300	108300	106300	140700	75900	108300	106994.12	0.54	0	-1	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	100000	20230106	6.30	109900	-3.28	20240102	106300	0.00	20240103	137800	-22.86	20230227	100000	6.30	20230106	0.00	N	058650	5000	200 억		21555	N	N	1	N	00	N
106	20240103	120533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	0	3	0.00	538400	5	4.39	108300	108300	107200	140700	75900	108300	107680.00	0.54	0	-1	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4332	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.41	100000	20230106	8.30	109900	-1.46	20240102	106500	1.69	20240102	137800	-21.41	20230227	100000	8.30	20230106	0.00	N	058650	5000	200 억		21555	N	N	1	N	00	N
107	20240103	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	-1100	5	-1.02	430100	4	3.51	108300	108300	107200	140700	75900	108300	107525.00	0.54	0	-1	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4288	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	109900	-2.46	20240102	106500	0.66	20240102	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21555	N	N	1	N	00	N
108	20240103	100529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107400	-900	5	-0.83	215700	2	1.75	108300	108300	107400	140700	75900	108300	107850.00	0.54	0	0	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4296	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.06	100000	20230106	7.40	109900	-2.27	20240102	106500	0.85	20240102	137800	-22.06	20230227	100000	7.40	20230106	0.00	N	058650	5000	200 억		21555	N	N	1	N	00	N
109	20240103	090529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	0	3	0.00	0	0	0.00	0	0	0	140700	75900	108300	0.00	0.54	0	0	111633	109966	108233	106566	104833	109100	105700	200	32400	5000	73640	100	1	4000000	4332	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.41	100000	20230106	8.30	109900	-1.46	20240102	106500	1.69	20240102	137800	-21.41	20230227	100000	8.30	20230106	0.00	N	058650	5000	200 억		21555	N	N	1	N	00	N
110	20240102	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	300	2	0.28	12312300	114	60.32	109900	109900	106500	140400	75600	108000	108002.63	0.54	0	3	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4332	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.41	100000	20230106	8.30	109900	-1.46	20240102	106500	1.69	20240102	137800	-21.41	20230227	100000	8.30	20230106	0.00	N	058650	5000	200 억		21554	N	N	1	N	00	N
111	20240102	150528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	300	2	0.28	11121000	103	54.50	109900	109900	106500	140400	75600	108000	107970.87	0.54	0	4	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4332	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.41	100000	20230106	8.30	109900	-1.46	20240102	106500	1.69	20240102	137800	-21.41	20230227	100000	8.30	20230106	0.00	N	058650	5000	200 억		21554	N	N	0	N	00	N
112	20240102	140529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-700	5	-0.65	9188900	85	44.97	109900	109900	106500	140400	75600	108000	108104.71	0.54	0	1	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4292	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.13	100000	20230106	7.30	109900	-2.37	20240102	106500	0.75	20240102	137800	-22.13	20230227	100000	7.30	20230106	0.00	N	058650	5000	200 억		21554	N	N	0	N	00	N
113	20240102	130526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-700	5	-0.65	5969900	55	29.10	109900	109900	106500	140400	75600	108000	108543.64	0.54	0	1	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4292	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.13	100000	20230106	7.30	109900	-2.37	20240102	106500	0.75	20240102	137800	-22.13	20230227	100000	7.30	20230106	0.00	N	058650	5000	200 억		21554	N	N	0	N	00	N
114	20240102	120526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	-100	5	-0.09	4785400	44	23.28	109900	109900	106500	140400	75600	108000	108759.09	0.54	0	1	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4316	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.70	100000	20230106	7.90	109900	-1.82	20240102	106500	1.31	20240102	137800	-21.70	20230227	100000	7.90	20230106	0.00	N	058650	5000	200 억		21554	N	N	0	N	00	N
115	20240102	110526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108100	100	2	0.09	3819600	35	18.52	109900	109900	108100	140400	75600	108000	109131.43	0.54	0	1	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4324	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.55	100000	20230106	8.10	109900	-1.64	20240102	108100	0.00	20240102	137800	-21.55	20230227	100000	8.10	20230106	0.00	N	058650	5000	200 억		21554	N	N	0	N	00	N
116	20240102	100520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109900	1900	2	1.76	2088100	19	10.05	109900	109900	109900	140400	75600	108000	109900.00	0.54	0	1	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4396	3.56	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.25	100000	20230106	9.90	109900	0.00	20240102	109900	0.00	20240102	137800	-20.25	20230227	100000	9.90	20230106	0.00	N	058650	5000	200 억		21554	N	N	0	N	00	N
117	20240102	090514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	0	3	0.00	0	0	0.00	0	0	0	140400	75600	108000	0.00	0.54	0	0	110733	109366	108433	107066	106133	108900	106600	200	32400	5000	73440	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230106	8.00	0	0.00	0	0	0.00	0	137800	-21.63	20230227	100000	8.00	20230106	0.00	N	058650	5000	200 억		21554	N	N	0	N	00	N