KissMeData/460850/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6580	40	2	0.61	413142950	62127	173.26	6560	6770	6560	8500	4580	6540	6650.43	24.84	0	4755	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1967	0.00	0.00	12	0.21	0.00	0.00	20200	20230616	-67.43	6260	20240123	5.11	7350	-10.48	20240201	6260	5.11	20240123	20200	-67.43	20230616	6260	5.11	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	147	N	00	N
3	20240229	151254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6600	60	2	0.92	389047410	58466	163.05	6560	6770	6560	8500	4580	6540	6654.25	24.84	0	4810	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1973	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-67.33	6260	20240123	5.43	7350	-10.20	20240201	6260	5.43	20240123	20200	-67.33	20230616	6260	5.43	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	242	N	00	N
4	20240229	141253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	50	2	0.76	368572180	55359	154.39	6560	6770	6560	8500	4580	6540	6657.85	24.84	0	5876	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1970	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-67.38	6260	20240123	5.27	7350	-10.34	20240201	6260	5.27	20240123	20200	-67.38	20230616	6260	5.27	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	242	N	00	N
5	20240229	131251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	80	2	1.22	315113980	47257	131.79	6560	6770	6560	8500	4580	6540	6668.09	24.84	0	6451	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1979	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-67.23	6260	20240123	5.75	7350	-9.93	20240201	6260	5.75	20240123	20200	-67.23	20230616	6260	5.75	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	242	N	00	N
6	20240229	121250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	110	2	1.68	304217530	45611	127.20	6560	6770	6560	8500	4580	6540	6669.83	24.84	0	6520	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1988	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-67.08	6260	20240123	6.23	7350	-9.52	20240201	6260	6.23	20240123	20200	-67.08	20230616	6260	6.23	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	242	N	00	N
7	20240229	111255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	80	2	1.22	276754850	41476	115.67	6560	6770	6560	8500	4580	6540	6672.65	24.84	0	6651	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1979	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-67.23	6260	20240123	5.75	7350	-9.93	20240201	6260	5.75	20240123	20200	-67.23	20230616	6260	5.75	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	242	N	00	N
8	20240229	101256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	130	2	1.99	225016940	33698	93.98	6560	6770	6560	8500	4580	6540	6677.46	24.84	0	5751	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1994	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-66.98	6260	20240123	6.55	7350	-9.25	20240201	6260	6.55	20240123	20200	-66.98	20230616	6260	6.55	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	242	N	00	N
9	20240229	091254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	50	2	0.76	18241900	2773	7.73	6560	6600	6560	8500	4580	6540	6578.40	24.84	0	-572	6633	6586	6543	6496	6453	6610	6520	1495	1960	5000	4570	10	1	29898656	1970	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-67.38	6260	20240123	5.27	7350	-10.34	20240201	6260	5.27	20240123	20200	-67.38	20230616	6260	5.27	20240123	1.67	N	460850	5000	1494 억		7426229	N	N	242	N	00	N
10	20240228	161138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6540	30	2	0.46	232823150	35737	77.28	6510	6590	6500	8460	4560	6510	6514.88	24.83	0	2662	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1955	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-67.62	6260	20240123	4.47	7350	-11.02	20240201	6260	4.47	20240123	20200	-67.62	20230616	6260	4.47	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	242	N	00	N
11	20240228	151135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6540	30	2	0.46	229919390	35293	76.32	6510	6590	6500	8460	4560	6510	6514.59	24.83	0	2506	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1955	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-67.62	6260	20240123	4.47	7350	-11.02	20240201	6260	4.47	20240123	20200	-67.62	20230616	6260	4.47	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	30	N	00	N
12	20240228	141251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	20	2	0.31	222166520	34106	73.75	6510	6590	6500	8460	4560	6510	6514.00	24.83	0	2432	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1952	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-67.67	6260	20240123	4.31	7350	-11.16	20240201	6260	4.31	20240123	20200	-67.67	20230616	6260	4.31	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	30	N	00	N
13	20240228	131233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	20	2	0.31	205129280	31498	68.11	6510	6590	6500	8460	4560	6510	6512.45	24.83	0	1599	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1952	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-67.67	6260	20240123	4.31	7350	-11.16	20240201	6260	4.31	20240123	20200	-67.67	20230616	6260	4.31	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	30	N	00	N
14	20240228	121255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6510	0	3	0.00	159333500	24462	52.90	6510	6590	6500	8460	4560	6510	6513.51	24.83	0	251	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1946	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-67.77	6260	20240123	3.99	7350	-11.43	20240201	6260	3.99	20240123	20200	-67.77	20230616	6260	3.99	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	30	N	00	N
15	20240228	111210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	20	2	0.31	143151720	21980	47.53	6510	6590	6500	8460	4560	6510	6512.82	24.83	0	372	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1952	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-67.67	6260	20240123	4.31	7350	-11.16	20240201	6260	4.31	20240123	20200	-67.67	20230616	6260	4.31	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	30	N	00	N
16	20240228	101252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	20	2	0.31	79173960	12150	26.27	6510	6590	6500	8460	4560	6510	6516.38	24.83	0	-369	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1952	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-67.67	6260	20240123	4.31	7350	-11.16	20240201	6260	4.31	20240123	20200	-67.67	20230616	6260	4.31	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	30	N	00	N
17	20240228	091256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6570	60	2	0.92	4354120	666	1.44	6510	6590	6510	8460	4560	6510	6537.72	24.83	0	-230	6710	6610	6560	6460	6410	6585	6435	1495	1950	5000	4550	10	1	29898656	1964	0.00	0.00	12	0.00	0.00	0.00	20200	20230616	-67.48	6260	20240123	4.95	7350	-10.61	20240201	6260	4.95	20240123	20200	-67.48	20230616	6260	4.95	20240123	1.64	N	460850	5000	1494 억		7423586	N	N	30	N	00	N
18	20240227	161250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6510	-110	5	-1.66	302912780	46219	51.69	6620	6660	6510	8600	4640	6620	6554.03	24.89	0	-18087	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1946	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-67.77	6260	20240123	3.99	7350	-11.43	20240201	6260	3.99	20240123	20200	-67.77	20230616	6260	3.99	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	30	N	00	N
19	20240227	151252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	-90	5	-1.36	263510040	40170	44.93	6620	6660	6520	8600	4640	6620	6559.87	24.89	0	-16344	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1952	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-67.67	6260	20240123	4.31	7350	-11.16	20240201	6260	4.31	20240123	20200	-67.67	20230616	6260	4.31	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	270	N	00	N
20	20240227	141249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6570	-50	5	-0.76	191033170	29091	32.54	6620	6660	6530	8600	4640	6620	6566.74	24.89	0	-13002	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1964	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-67.48	6260	20240123	4.95	7350	-10.61	20240201	6260	4.95	20240123	20200	-67.48	20230616	6260	4.95	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	270	N	00	N
21	20240227	131210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6580	-40	5	-0.60	144090290	21916	24.51	6620	6660	6540	8600	4640	6620	6574.66	24.89	0	-8472	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1967	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-67.43	6260	20240123	5.11	7350	-10.48	20240201	6260	5.11	20240123	20200	-67.43	20230616	6260	5.11	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	270	N	00	N
22	20240227	121250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6560	-60	5	-0.91	108345170	16464	18.41	6620	6660	6540	8600	4640	6620	6580.73	24.89	0	-6659	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1961	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-67.52	6260	20240123	4.79	7350	-10.75	20240201	6260	4.79	20240123	20200	-67.52	20230616	6260	4.79	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	270	N	00	N
23	20240227	111252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	-30	5	-0.45	81896840	12451	13.93	6620	6620	6540	8600	4640	6620	6577.53	24.89	0	-4479	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1970	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-67.38	6260	20240123	5.27	7350	-10.34	20240201	6260	5.27	20240123	20200	-67.38	20230616	6260	5.27	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	270	N	00	N
24	20240227	101245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6600	-20	5	-0.30	49625930	7561	8.46	6620	6620	6540	8600	4640	6620	6563.41	24.89	0	-4053	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1973	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-67.33	6260	20240123	5.43	7350	-10.20	20240201	6260	5.43	20240123	20200	-67.33	20230616	6260	5.43	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	270	N	00	N
25	20240227	091250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6560	-60	5	-0.91	12036090	1827	2.04	6620	6620	6560	8600	4640	6620	6587.90	24.89	0	-688	6820	6720	6650	6550	6480	6685	6515	1495	1980	5000	4630	10	1	29898656	1961	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-67.52	6260	20240123	4.79	7350	-10.75	20240201	6260	4.79	20240123	20200	-67.52	20230616	6260	4.79	20240123	1.61	N	460850	5000	1494 억		7441558	N	N	270	N	00	N
26	20240226	161244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	-110	5	-1.63	592627860	89281	148.24	6730	6750	6580	8740	4720	6730	6637.78	24.91	0	-8369	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1979	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-67.23	6260	20240123	5.75	7350	-9.93	20240201	6260	5.75	20240123	20200	-67.23	20230616	6260	5.75	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	270	N	00	N
27	20240226	151236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-100	5	-1.49	573657620	86416	143.48	6730	6750	6580	8740	4720	6730	6638.33	24.91	0	-7072	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1982	0.00	0.00	12	0.29	0.00	0.00	20200	20230616	-67.18	6260	20240123	5.91	7350	-9.80	20240201	6260	5.91	20240123	20200	-67.18	20230616	6260	5.91	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	301	N	00	N
28	20240226	141242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-100	5	-1.49	551653850	83095	137.97	6730	6750	6580	8740	4720	6730	6638.83	24.91	0	-5325	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1982	0.00	0.00	12	0.28	0.00	0.00	20200	20230616	-67.18	6260	20240123	5.91	7350	-9.80	20240201	6260	5.91	20240123	20200	-67.18	20230616	6260	5.91	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	301	N	00	N
29	20240226	131234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-120	5	-1.78	480324700	72326	120.09	6730	6750	6580	8740	4720	6730	6641.11	24.91	0	-1299	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1976	0.00	0.00	12	0.24	0.00	0.00	20200	20230616	-67.28	6260	20240123	5.59	7350	-10.07	20240201	6260	5.59	20240123	20200	-67.28	20230616	6260	5.59	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	301	N	00	N
30	20240226	121234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-100	5	-1.49	445528420	67071	111.36	6730	6750	6580	8740	4720	6730	6642.64	24.91	0	2426	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1982	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-67.18	6260	20240123	5.91	7350	-9.80	20240201	6260	5.91	20240123	20200	-67.18	20230616	6260	5.91	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	301	N	00	N
31	20240226	111231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	-110	5	-1.63	390382480	58743	97.54	6730	6750	6580	8740	4720	6730	6645.60	24.91	0	3773	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1979	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-67.23	6260	20240123	5.75	7350	-9.93	20240201	6260	5.75	20240123	20200	-67.23	20230616	6260	5.75	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	301	N	00	N
32	20240226	101228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	-70	5	-1.04	264777920	39731	65.97	6730	6750	6630	8740	4720	6730	6664.27	24.91	0	4669	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1991	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-67.03	6260	20240123	6.39	7350	-9.39	20240201	6260	6.39	20240123	20200	-67.03	20230616	6260	6.39	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	301	N	00	N
33	20240226	091226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	-70	5	-1.04	17934680	2684	4.46	6730	6730	6660	8740	4720	6730	6682.07	24.91	0	-1357	6890	6810	6730	6650	6570	6850	6690	1495	2010	5000	4710	10	1	29898656	1991	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-67.03	6260	20240123	6.39	7350	-9.39	20240201	6260	6.39	20240123	20200	-67.03	20230616	6260	6.39	20240123	1.60	N	460850	5000	1494 억		7448154	N	N	301	N	00	N
34	20240223	161227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6730	-10	5	-0.15	402195970	59671	147.99	6710	6810	6650	8760	4720	6740	6740.23	24.92	0	-3782	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	2012	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-66.68	6260	20240123	7.51	7350	-8.44	20240201	6260	7.51	20240123	20200	-66.68	20230616	6260	7.51	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	301	N	00	N
35	20240223	151220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6740	0	3	0.00	376697430	55882	138.59	6710	6810	6650	8760	4720	6740	6740.94	24.92	0	-3738	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	2015	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-66.63	6260	20240123	7.67	7350	-8.30	20240201	6260	7.67	20240123	20200	-66.63	20230616	6260	7.67	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	239	N	00	N
36	20240223	141219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6750	10	2	0.15	356191130	52845	131.06	6710	6810	6650	8760	4720	6740	6740.30	24.92	0	-2909	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	2018	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-66.58	6260	20240123	7.83	7350	-8.16	20240201	6260	7.83	20240123	20200	-66.58	20230616	6260	7.83	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	239	N	00	N
37	20240223	131220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6750	10	2	0.15	328973390	48807	121.05	6710	6810	6650	8760	4720	6740	6740.29	24.92	0	-2887	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	2018	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-66.58	6260	20240123	7.83	7350	-8.16	20240201	6260	7.83	20240123	20200	-66.58	20230616	6260	7.83	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	239	N	00	N
38	20240223	121223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6760	20	2	0.30	291907720	43315	107.43	6710	6810	6650	8760	4720	6740	6739.18	24.92	0	-1694	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	2021	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-66.53	6260	20240123	7.99	7350	-8.03	20240201	6260	7.99	20240123	20200	-66.53	20230616	6260	7.99	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	239	N	00	N
39	20240223	111206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6790	50	2	0.74	255137530	37880	93.95	6710	6810	6650	8760	4720	6740	6735.42	24.92	0	-1600	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	2030	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-66.39	6260	20240123	8.47	7350	-7.62	20240201	6260	8.47	20240123	20200	-66.39	20230616	6260	8.47	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	239	N	00	N
40	20240223	101215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6760	20	2	0.30	129003100	19282	47.82	6710	6760	6650	8760	4720	6740	6690.34	24.92	0	-5116	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	2021	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-66.53	6260	20240123	7.99	7350	-8.03	20240201	6260	7.99	20240123	20200	-66.53	20230616	6260	7.99	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	239	N	00	N
41	20240223	091217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-90	5	-1.34	32401440	4846	12.02	6710	6740	6650	8760	4720	6740	6686.22	24.92	0	-1696	6866	6802	6766	6702	6666	6785	6685	1495	2020	5000	4710	10	1	29898656	1988	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-67.08	6260	20240123	6.23	7350	-9.52	20240201	6260	6.23	20240123	20200	-67.08	20230616	6260	6.23	20240123	1.61	N	460850	5000	1494 억		7450272	N	N	239	N	00	N
42	20240222	161203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6740	-40	5	-0.59	272430950	40237	92.11	6830	6830	6730	8810	4750	6780	6770.66	24.93	0	-11967	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2015	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-66.63	6260	20240123	7.67	7350	-8.30	20240201	6260	7.67	20240123	20200	-66.63	20230616	6260	7.67	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	239	N	00	N
43	20240222	151212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6740	-40	5	-0.59	257358520	38000	86.99	6830	6830	6730	8810	4750	6780	6772.59	24.93	0	-11344	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2015	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-66.63	6260	20240123	7.67	7350	-8.30	20240201	6260	7.67	20240123	20200	-66.63	20230616	6260	7.67	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	0	N	00	N
44	20240222	141210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6780	0	3	0.00	208511540	30774	70.45	6830	6830	6730	8810	4750	6780	6775.57	24.93	0	-8422	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2027	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-66.44	6260	20240123	8.31	7350	-7.76	20240201	6260	8.31	20240123	20200	-66.44	20230616	6260	8.31	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	0	N	00	N
45	20240222	131154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6770	-10	5	-0.15	175465060	25898	59.29	6830	6830	6730	8810	4750	6780	6775.24	24.93	0	-6288	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2024	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-66.49	6260	20240123	8.15	7350	-7.89	20240201	6260	8.15	20240123	20200	-66.49	20230616	6260	8.15	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	0	N	00	N
46	20240222	121204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6770	-10	5	-0.15	151415020	22343	51.15	6830	6830	6730	8810	4750	6780	6776.84	24.93	0	-5420	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2024	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-66.49	6260	20240123	8.15	7350	-7.89	20240201	6260	8.15	20240123	20200	-66.49	20230616	6260	8.15	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	0	N	00	N
47	20240222	111204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6790	10	2	0.15	120792270	17824	40.80	6830	6830	6730	8810	4750	6780	6776.95	24.93	0	-3962	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2030	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-66.39	6260	20240123	8.47	7350	-7.62	20240201	6260	8.47	20240123	20200	-66.39	20230616	6260	8.47	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	0	N	00	N
48	20240222	101155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6800	20	2	0.29	66214010	9781	22.39	6830	6830	6730	8810	4750	6780	6769.66	24.93	0	-2954	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2033	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-66.34	6260	20240123	8.63	7350	-7.48	20240201	6260	8.63	20240123	20200	-66.34	20230616	6260	8.63	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	0	N	00	N
49	20240222	091214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6810	30	2	0.44	8751870	1292	2.96	6830	6830	6740	8810	4750	6780	6773.89	24.93	0	-883	6873	6826	6783	6736	6693	6805	6715	1495	2030	5000	4740	10	1	29898656	2036	0.00	0.00	12	0.00	0.00	0.00	20200	20230616	-66.29	6260	20240123	8.79	7350	-7.35	20240201	6260	8.79	20240123	20200	-66.29	20230616	6260	8.79	20240123	1.54	N	460850	5000	1494 억		7452908	N	N	0	N	00	N
50	20240221	161158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6780	-20	5	-0.29	296211130	43680	49.02	6800	6830	6740	8840	4760	6800	6781.39	24.93	0	-11213	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2027	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-66.44	6260	20240123	8.31	7350	-7.76	20240201	6260	8.31	20240123	20200	-66.44	20230616	6260	8.31	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
51	20240221	151150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6760	-40	5	-0.59	283727090	41836	46.95	6800	6830	6740	8840	4760	6800	6781.89	24.93	0	-10819	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2021	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-66.53	6260	20240123	7.99	7350	-8.03	20240201	6260	7.99	20240123	20200	-66.53	20230616	6260	7.99	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
52	20240221	141148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6800	0	3	0.00	206665310	30458	34.18	6800	6830	6740	8840	4760	6800	6785.26	24.93	0	-6113	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2033	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-66.34	6260	20240123	8.63	7350	-7.48	20240201	6260	8.63	20240123	20200	-66.34	20230616	6260	8.63	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
53	20240221	131149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6760	-40	5	-0.59	165657060	24411	27.39	6800	6830	6740	8840	4760	6800	6786.16	24.93	0	-4862	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2021	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-66.53	6260	20240123	7.99	7350	-8.03	20240201	6260	7.99	20240123	20200	-66.53	20230616	6260	7.99	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
54	20240221	121152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6790	-10	5	-0.15	139368600	20525	23.03	6800	6830	6740	8840	4760	6800	6790.19	24.93	0	-2825	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2030	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-66.39	6260	20240123	8.47	7350	-7.62	20240201	6260	8.47	20240123	20200	-66.39	20230616	6260	8.47	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
55	20240221	111158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6780	-20	5	-0.29	94419030	13900	15.60	6800	6830	6740	8840	4760	6800	6792.74	24.93	0	-968	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2027	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-66.44	6260	20240123	8.31	7350	-7.76	20240201	6260	8.31	20240123	20200	-66.44	20230616	6260	8.31	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
56	20240221	101146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6790	-10	5	-0.15	77341880	11382	12.77	6800	6830	6740	8840	4760	6800	6795.10	24.93	0	-467	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2030	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-66.39	6260	20240123	8.47	7350	-7.62	20240201	6260	8.47	20240123	20200	-66.39	20230616	6260	8.47	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
57	20240221	091150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6800	0	3	0.00	11953300	1757	1.97	6800	6820	6760	8840	4760	6800	6803.24	24.93	0	-321	7033	6916	6773	6656	6513	6975	6715	1495	2040	5000	4760	10	1	29898656	2033	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-66.34	6260	20240123	8.63	7350	-7.48	20240201	6260	8.63	20240123	20200	-66.34	20230616	6260	8.63	20240123	1.56	N	460850	5000	1494 억		7455123	N	N	185	N	00	N
58	20240220	161142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6800	70	2	1.04	599340370	89036	104.05	6770	6890	6630	8740	4720	6730	6731.28	24.95	0	-12909	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	2033	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-66.34	6260	20240123	8.63	7350	-7.48	20240201	6260	8.63	20240123	20200	-66.34	20230616	6260	8.63	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	185	N	00	N
59	20240220	151140	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6750	20	2	0.30	571278300	84902	99.21	6770	6890	6630	8740	4720	6730	6728.68	24.95	0	-12037	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	2018	0.00	0.00	12	0.28	0.00	0.00	20200	20230616	-66.58	6260	20240123	7.83	7350	-8.16	20240201	6260	7.83	20240123	20200	-66.58	20230616	6260	7.83	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	249	N	00	N
60	20240220	141134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	-10	5	-0.15	387274280	57860	67.61	6770	6790	6630	8740	4720	6730	6693.30	24.95	0	-10224	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	2009	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-66.73	6260	20240123	7.35	7350	-8.57	20240201	6260	7.35	20240123	20200	-66.73	20230616	6260	7.35	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	249	N	00	N
61	20240220	131141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	-30	5	-0.45	308240520	46111	53.88	6770	6770	6630	8740	4720	6730	6684.75	24.95	0	-9102	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	2003	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-66.83	6260	20240123	7.03	7350	-8.84	20240201	6260	7.03	20240123	20200	-66.83	20230616	6260	7.03	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	249	N	00	N
62	20240220	121130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-50	5	-0.74	210835010	31572	36.89	6770	6770	6630	8740	4720	6730	6677.91	24.95	0	-8417	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	1997	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-66.93	6260	20240123	6.71	7350	-9.12	20240201	6260	6.71	20240123	20200	-66.93	20230616	6260	6.71	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	249	N	00	N
63	20240220	111136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-80	5	-1.19	186165860	27872	32.57	6770	6770	6630	8740	4720	6730	6679.31	24.95	0	-7567	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	1988	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-67.08	6260	20240123	6.23	7350	-9.52	20240201	6260	6.23	20240123	20200	-67.08	20230616	6260	6.23	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	249	N	00	N
64	20240220	101128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-50	5	-0.74	110707700	16575	19.37	6770	6770	6630	8740	4720	6730	6679.20	24.95	0	-5914	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	1997	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-66.93	6260	20240123	6.71	7350	-9.12	20240201	6260	6.71	20240123	20200	-66.93	20230616	6260	6.71	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	249	N	00	N
65	20240220	091150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-50	5	-0.74	23451570	3490	4.08	6770	6770	6650	8740	4720	6730	6719.65	24.95	0	-1542	6850	6790	6700	6640	6550	6820	6670	1495	2010	5000	4710	10	1	29898656	1997	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-66.93	6260	20240123	6.71	7350	-9.12	20240201	6260	6.71	20240123	20200	-66.93	20230616	6260	6.71	20240123	1.56	N	460850	5000	1494 억		7460960	N	N	249	N	00	N
66	20240219	161144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6730	110	2	1.66	568189490	84769	109.40	6680	6760	6610	8600	4640	6620	6702.70	24.84	0	24949	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	2012	0.00	0.00	12	0.28	0.00	0.00	20200	20230616	-66.68	6260	20240123	7.51	7350	-8.44	20240201	6260	7.51	20240123	20200	-66.68	20230616	6260	7.51	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	249	N	00	N
67	20240219	151146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	90	2	1.36	545077930	81334	104.96	6680	6760	6610	8600	4640	6620	6701.72	24.84	0	25323	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	2006	0.00	0.00	12	0.27	0.00	0.00	20200	20230616	-66.78	6260	20240123	7.19	7350	-8.71	20240201	6260	7.19	20240123	20200	-66.78	20230616	6260	7.19	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	172	N	00	N
68	20240219	141147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	80	2	1.21	504247310	75242	97.10	6680	6760	6610	8600	4640	6620	6701.67	24.84	0	23191	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	2003	0.00	0.00	12	0.25	0.00	0.00	20200	20230616	-66.83	6260	20240123	7.03	7350	-8.84	20240201	6260	7.03	20240123	20200	-66.83	20230616	6260	7.03	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	172	N	00	N
69	20240219	131144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	70	2	1.06	482266320	71963	92.87	6680	6760	6610	8600	4640	6620	6701.59	24.84	0	21833	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	2000	0.00	0.00	12	0.24	0.00	0.00	20200	20230616	-66.88	6260	20240123	6.87	7350	-8.98	20240201	6260	6.87	20240123	20200	-66.88	20230616	6260	6.87	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	172	N	00	N
70	20240219	121143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	90	2	1.36	436393250	65114	84.03	6680	6760	6610	8600	4640	6620	6701.99	24.84	0	20072	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	2006	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-66.78	6260	20240123	7.19	7350	-8.71	20240201	6260	7.19	20240123	20200	-66.78	20230616	6260	7.19	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	172	N	00	N
71	20240219	111139	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	40	2	0.60	393759570	58754	75.82	6680	6760	6610	8600	4640	6620	6701.83	24.84	0	20750	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	1991	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-67.03	6260	20240123	6.39	7350	-9.39	20240201	6260	6.39	20240123	20200	-67.03	20230616	6260	6.39	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	172	N	00	N
72	20240219	101134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	70	2	1.06	322112010	48006	61.95	6680	6760	6610	8600	4640	6620	6709.83	24.84	0	18999	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	2000	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-66.88	6260	20240123	6.87	7350	-8.98	20240201	6260	6.87	20240123	20200	-66.88	20230616	6260	6.87	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	172	N	00	N
73	20240219	091137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	80	2	1.21	96811650	14474	18.68	6680	6720	6610	8600	4640	6620	6688.66	24.84	0	8762	6733	6676	6593	6536	6453	6705	6565	1495	1980	5000	4630	10	1	29898656	2003	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-66.83	6260	20240123	7.03	7350	-8.84	20240201	6260	7.03	20240123	20200	-66.83	20230616	6260	7.03	20240123	1.56	N	460850	5000	1494 억		7426612	N	N	172	N	00	N
74	20240216	161125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	100	2	1.53	508867310	77059	83.23	6570	6650	6510	8470	4570	6520	6603.60	24.78	0	7472	6646	6582	6536	6472	6426	6560	6450	1495	1950	5000	4560	10	1	29898656	1979	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-67.23	6260	20240123	5.75	7350	-9.93	20240201	6260	5.75	20240123	20200	-67.23	20230616	6260	5.75	20240123	1.54	N	460850	5000	1494 억		7408468	N	N	172	N	00	N
75	20240216	151137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	90	2	1.38	463519960	70222	75.85	6570	6650	6510	8470	4570	6520	6600.78	24.78	0	6326	6646	6582	6536	6472	6426	6560	6450	1495	1950	5000	4560	10	1	29898656	1976	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-67.28	6260	20240123	5.59	7350	-10.07	20240201	6260	5.59	20240123	20200	-67.28	20230616	6260	5.59	20240123	1.54	N	460850	5000	1494 억		7408468	N	N	89	N	00	N
76	20240216	141140	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	100	2	1.53	320353260	48508	52.39	6570	6650	6510	8470	4570	6520	6604.13	24.78	0	1374	6646	6582	6536	6472	6426	6560	6450	1495	1950	5000	4560	10	1	29898656	1979	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-67.23	6260	20240123	5.75	7350	-9.93	20240201	6260	5.75	20240123	20200	-67.23	20230616	6260	5.75	20240123	1.54	N	460850	5000	1494 억		7408468	N	N	89	N	00	N
77	20240216	131132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	100	2	1.53	269554610	40847	44.12	6570	6650	6510	8470	4570	6520	6599.13	24.78	0	-2819	6646	6582	6536	6472	6426	6560	6450	1495	1950	5000	4560	10	1	29898656	1979	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-67.23	6260	20240123	5.75	7350	-9.93	20240201	6260	5.75	20240123	20200	-67.23	20230616	6260	5.75	20240123	1.54	N	460850	5000	1494 억		7408468	N	N	89	N	00	N
78	20240216	121138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	70	2	1.07	232991020	35317	38.15	6570	6650	6510	8470	4570	6520	6597.14	24.78	0	-3959	6646	6582	6536	6472	6426	6560	6450	1495	1950	5000	4560	10	1	29898656	1970	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-67.38	6260	20240123	5.27	7350	-10.34	20240201	6260	5.27	20240123	20200	-67.38	20230616	6260	5.27	20240123	1.54	N	460850	5000	1494 억		7408468	N	N	89	N	00	N
79	20240216	111144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	90	2	1.38	210108610	31855	34.41	6570	6650	6510	8470	4570	6520	6595.78	24.78	0	-3483	6646	6582	6536	6472	6426	6560	6450	1495	1950	5000	4560	10	1	29898656	1976	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-67.28	6260	20240123	5.59	7350	-10.07	20240201	6260	5.59	20240123	20200	-67.28	20230616	6260	5.59	20240123	1.54	N	460850	5000	1494 억		7408468	N	N	89	N	00	N
80	20240216	091131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6580	60	2	0.92	44512420	6764	7.31	6570	6600	6510	8470	4570	6520	6580.78	24.78	0	-176	6646	6582	6536	6472	6426	6560	6450	1495	1950	5000	4560	10	1	29898656	1967	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-67.43	6260	20240123	5.11	7350	-10.48	20240201	6260	5.11	20240123	20200	-67.43	20230616	6260	5.11	20240123	1.54	N	460850	5000	1494 억		7408468	N	N	89	N	00	N
81	20240215	161125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6520	-30	5	-0.46	601469760	92081	131.78	6570	6600	6490	8510	4590	6550	6531.96	24.84	0	-26578	6676	6612	6556	6492	6436	6585	6465	1495	1960	5000	4580	10	1	29898656	1949	0.00	0.00	12	0.31	0.00	0.00	20200	20230616	-67.72	6260	20240123	4.15	7350	-11.29	20240201	6260	4.15	20240123	20200	-67.72	20230616	6260	4.15	20240123	1.45	N	460850	5000	1494 억		7425871	N	N	89	N	00	N
82	20240215	151133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6490	-60	5	-0.92	574782120	87983	125.91	6570	6600	6490	8510	4590	6550	6532.87	24.84	0	-24632	6676	6612	6556	6492	6436	6585	6465	1495	1960	5000	4580	10	1	29898656	1940	0.00	0.00	12	0.29	0.00	0.00	20200	20230616	-67.87	6260	20240123	3.67	7350	-11.70	20240201	6260	3.67	20240123	20200	-67.87	20230616	6260	3.67	20240123	1.45	N	460850	5000	1494 억		7425871	N	N	159	N	00	N
83	20240215	141124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6520	-30	5	-0.46	408099120	62376	89.27	6570	6600	6520	8510	4590	6550	6542.56	24.84	0	-21084	6676	6612	6556	6492	6436	6585	6465	1495	1960	5000	4580	10	1	29898656	1949	0.00	0.00	12	0.21	0.00	0.00	20200	20230616	-67.72	6260	20240123	4.15	7350	-11.29	20240201	6260	4.15	20240123	20200	-67.72	20230616	6260	4.15	20240123	1.45	N	460850	5000	1494 억		7425871	N	N	159	N	00	N
84	20240215	131045	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6550	0	3	0.00	254327520	38824	55.56	6570	6600	6520	8510	4590	6550	6550.78	24.84	0	-9297	6676	6612	6556	6492	6436	6585	6465	1495	1960	5000	4580	10	1	29898656	1958	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-67.57	6260	20240123	4.63	7350	-10.88	20240201	6260	4.63	20240123	20200	-67.57	20230616	6260	4.63	20240123	1.45	N	460850	5000	1494 억		7425871	N	N	159	N	00	N
85	20240215	121126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6540	-10	5	-0.15	219428060	33494	47.93	6570	6600	6520	8510	4590	6550	6551.27	24.84	0	-8056	6676	6612	6556	6492	6436	6585	6465	1495	1960	5000	4580	10	1	29898656	1955	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-67.62	6260	20240123	4.47	7350	-11.02	20240201	6260	4.47	20240123	20200	-67.62	20230616	6260	4.47	20240123	1.45	N	460850	5000	1494 억		7425871	N	N	159	N	00	N
86	20240215	111116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6560	10	2	0.15	174038270	26565	38.02	6570	6600	6520	8510	4590	6550	6551.41	24.84	0	-6221	6676	6612	6556	6492	6436	6585	6465	1495	1960	5000	4580	10	1	29898656	1961	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-67.52	6260	20240123	4.79	7350	-10.75	20240201	6260	4.79	20240123	20200	-67.52	20230616	6260	4.79	20240123	1.45	N	460850	5000	1494 억		7425871	N	N	159	N	00	N
87	20240215	091121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6560	10	2	0.15	27728780	4228	6.05	6570	6590	6540	8510	4590	6550	6558.45	24.84	0	-2122	6676	6612	6556	6492	6436	6585	6465	1495	1960	5000	4580	10	1	29898656	1961	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-67.52	6260	20240123	4.79	7350	-10.75	20240201	6260	4.79	20240123	20200	-67.52	20230616	6260	4.79	20240123	1.45	N	460850	5000	1494 억		7425871	N	N	159	N	00	N
88	20240214	161113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6550	-30	5	-0.46	456405500	69514	38.68	6590	6620	6500	8550	4610	6580	6565.67	24.83	0	-6701	6820	6700	6620	6500	6420	6660	6460	1495	1970	5000	4600	10	1	29898656	1958	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-67.57	6260	20240123	4.63	7350	-10.88	20240201	6260	4.63	20240123	20200	-67.57	20230616	6260	4.63	20240123	1.40	N	460850	5000	1494 억		7424113	N	N	159	N	00	N
89	20240214	151116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6580	0	3	0.00	411666960	62692	34.89	6590	6620	6500	8550	4610	6580	6566.50	24.83	0	-7752	6820	6700	6620	6500	6420	6660	6460	1495	1970	5000	4600	10	1	29898656	1967	0.00	0.00	12	0.21	0.00	0.00	20200	20230616	-67.43	6260	20240123	5.11	7350	-10.48	20240201	6260	5.11	20240123	20200	-67.43	20230616	6260	5.11	20240123	1.40	N	460850	5000	1494 억		7424113	N	N	94	N	00	N
90	20240214	141110	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6570	-10	5	-0.15	357649360	54503	30.33	6590	6620	6500	8550	4610	6580	6562.01	24.83	0	-6429	6820	6700	6620	6500	6420	6660	6460	1495	1970	5000	4600	10	1	29898656	1964	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-67.48	6260	20240123	4.95	7350	-10.61	20240201	6260	4.95	20240123	20200	-67.48	20230616	6260	4.95	20240123	1.40	N	460850	5000	1494 억		7424113	N	N	94	N	00	N
91	20240214	131114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6600	20	2	0.30	318991110	48628	27.06	6590	6620	6500	8550	4610	6580	6559.82	24.83	0	-6904	6820	6700	6620	6500	6420	6660	6460	1495	1970	5000	4600	10	1	29898656	1973	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-67.33	6260	20240123	5.43	7350	-10.20	20240201	6260	5.43	20240123	20200	-67.33	20230616	6260	5.43	20240123	1.40	N	460850	5000	1494 억		7424113	N	N	94	N	00	N
92	20240214	121105	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6580	0	3	0.00	287844630	43906	24.43	6590	6620	6500	8550	4610	6580	6555.93	24.83	0	-4324	6820	6700	6620	6500	6420	6660	6460	1495	1970	5000	4600	10	1	29898656	1967	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-67.43	6260	20240123	5.11	7350	-10.48	20240201	6260	5.11	20240123	20200	-67.43	20230616	6260	5.11	20240123	1.40	N	460850	5000	1494 억		7424113	N	N	94	N	00	N
93	20240214	111110	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	-50	5	-0.76	262993950	40123	22.33	6590	6620	6500	8550	4610	6580	6554.69	24.83	0	-4217	6820	6700	6620	6500	6420	6660	6460	1495	1970	5000	4600	10	1	29898656	1952	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-67.67	6260	20240123	4.31	7350	-11.16	20240201	6260	4.31	20240123	20200	-67.67	20230616	6260	4.31	20240123	1.40	N	460850	5000	1494 억		7424113	N	N	94	N	00	N
94	20240214	091102	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	10	2	0.15	92167100	14006	7.79	6590	6620	6520	8550	4610	6580	6580.54	24.83	0	-2518	6820	6700	6620	6500	6420	6660	6460	1495	1970	5000	4600	10	1	29898656	1970	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-67.38	6260	20240123	5.27	7350	-10.34	20240201	6260	5.27	20240123	20200	-67.38	20230616	6260	5.27	20240123	1.40	N	460850	5000	1494 억		7424113	N	N	94	N	00	N
95	20240213	161058	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6580	-120	5	-1.79	1182852390	179053	59.38	6710	6740	6540	8710	4690	6700	6606.21	24.91	0	-23124	6880	6790	6720	6630	6560	6755	6595	1495	2010	5000	4690	10	1	29898656	1967	0.00	0.00	12	0.60	0.00	0.00	20200	20230616	-67.43	6260	20240123	5.11	7350	-10.48	20240201	6260	5.11	20240123	20200	-67.43	20230616	6260	5.11	20240123	1.42	N	460850	5000	1494 억		7446752	N	N	94	N	00	N
96	20240213	151058	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6570	-130	5	-1.94	1168794820	176916	58.67	6710	6740	6540	8710	4690	6700	6606.50	24.91	0	-22979	6880	6790	6720	6630	6560	6755	6595	1495	2010	5000	4690	10	1	29898656	1964	0.00	0.00	12	0.59	0.00	0.00	20200	20230616	-67.48	6260	20240123	4.95	7350	-10.61	20240201	6260	4.95	20240123	20200	-67.48	20230616	6260	4.95	20240123	1.42	N	460850	5000	1494 억		7446752	N	N	38	N	00	N
97	20240213	141107	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6560	-140	5	-2.09	1064642170	161047	53.41	6710	6740	6540	8710	4690	6700	6610.75	24.91	0	-13296	6880	6790	6720	6630	6560	6755	6595	1495	2010	5000	4690	10	1	29898656	1961	0.00	0.00	12	0.54	0.00	0.00	20200	20230616	-67.52	6260	20240123	4.79	7350	-10.75	20240201	6260	4.79	20240123	20200	-67.52	20230616	6260	4.79	20240123	1.42	N	460850	5000	1494 억		7446752	N	N	38	N	00	N
98	20240213	131051	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6580	-120	5	-1.79	852832600	128775	42.71	6710	6740	6570	8710	4690	6700	6622.66	24.91	0	-5803	6880	6790	6720	6630	6560	6755	6595	1495	2010	5000	4690	10	1	29898656	1967	0.00	0.00	12	0.43	0.00	0.00	20200	20230616	-67.43	6260	20240123	5.11	7350	-10.48	20240201	6260	5.11	20240123	20200	-67.43	20230616	6260	5.11	20240123	1.42	N	460850	5000	1494 억		7446752	N	N	38	N	00	N
99	20240213	121105	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-90	5	-1.34	739370940	111576	37.00	6710	6740	6590	8710	4690	6700	6626.61	24.91	0	3146	6880	6790	6720	6630	6560	6755	6595	1495	2010	5000	4690	10	1	29898656	1976	0.00	0.00	12	0.37	0.00	0.00	20200	20230616	-67.28	6260	20240123	5.59	7350	-10.07	20240201	6260	5.59	20240123	20200	-67.28	20230616	6260	5.59	20240123	1.42	N	460850	5000	1494 억		7446752	N	N	38	N	00	N
100	20240213	111130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-90	5	-1.34	642489650	96890	32.13	6710	6740	6590	8710	4690	6700	6631.12	24.91	0	5066	6880	6790	6720	6630	6560	6755	6595	1495	2010	5000	4690	10	1	29898656	1976	0.00	0.00	12	0.32	0.00	0.00	20200	20230616	-67.28	6260	20240123	5.59	7350	-10.07	20240201	6260	5.59	20240123	20200	-67.28	20230616	6260	5.59	20240123	1.42	N	460850	5000	1494 억		7446752	N	N	38	N	00	N
101	20240213	100949	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-50	5	-0.75	349817330	52610	17.45	6710	6740	6620	8710	4690	6700	6649.26	24.91	0	7312	6880	6790	6720	6630	6560	6755	6595	1495	2010	5000	4690	10	1	29898656	1988	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-67.08	6260	20240123	6.23	7350	-9.52	20240201	6260	6.23	20240123	20200	-67.08	20230616	6260	6.23	20240123	1.42	N	460850	5000	1494 억		7446752	N	N	38	N	00	N