KissMeData/012800/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	160259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1361	-34	5	-2.44	1034677420	754060	56.40	1381	1394	1360	1813	977	1395	1372.19	2.26	0	-92777	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1240	33.20	0.48	12	0.83	41.00	2815.00	2625	20230816	-48.15	1165	20230316	16.82	1838	-25.95	20240215	1253	8.62	20240102	2625	-48.15	20230816	1165	16.82	20230316	1.41	N	012800	500	455 억		2059469	N	N	97	N	00	N
3	20240229	150259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1363	-32	5	-2.29	976090820	711037	53.18	1381	1394	1360	1813	977	1395	1372.77	2.26	0	-93134	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1242	33.24	0.48	12	0.78	41.00	2815.00	2625	20230816	-48.08	1165	20230316	17.00	1838	-25.84	20240215	1253	8.78	20240102	2625	-48.08	20230816	1165	17.00	20230316	1.41	N	012800	500	455 억		2059469	N	N	116	N	00	N
4	20240229	140300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1365	-30	5	-2.15	890997313	648600	48.51	1381	1394	1360	1813	977	1395	1373.72	2.26	0	-95783	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1244	33.29	0.48	12	0.71	41.00	2815.00	2625	20230816	-48.00	1165	20230316	17.17	1838	-25.73	20240215	1253	8.94	20240102	2625	-48.00	20230816	1165	17.17	20230316	1.41	N	012800	500	455 억		2059469	N	N	116	N	00	N
5	20240229	130300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1363	-32	5	-2.29	802299586	583548	43.64	1381	1394	1361	1813	977	1395	1374.86	2.26	0	-83151	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1242	33.24	0.48	12	0.64	41.00	2815.00	2625	20230816	-48.08	1165	20230316	17.00	1838	-25.84	20240215	1253	8.78	20240102	2625	-48.08	20230816	1165	17.00	20230316	1.41	N	012800	500	455 억		2059469	N	N	116	N	00	N
6	20240229	120300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1374	-21	5	-1.51	647274025	470185	35.17	1381	1394	1367	1813	977	1395	1376.64	2.26	0	-75539	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1252	33.51	0.49	12	0.52	41.00	2815.00	2625	20230816	-47.66	1165	20230316	17.94	1838	-25.24	20240215	1253	9.66	20240102	2625	-47.66	20230816	1165	17.94	20230316	1.41	N	012800	500	455 억		2059469	N	N	116	N	00	N
7	20240229	110301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1371	-24	5	-1.72	546301228	396562	29.66	1381	1394	1367	1813	977	1395	1377.59	2.26	0	-83660	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1250	33.44	0.49	12	0.44	41.00	2815.00	2625	20230816	-47.77	1165	20230316	17.68	1838	-25.41	20240215	1253	9.42	20240102	2625	-47.77	20230816	1165	17.68	20230316	1.41	N	012800	500	455 억		2059469	N	N	116	N	00	N
8	20240229	100301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1376	-19	5	-1.36	460564896	334108	24.99	1381	1394	1367	1813	977	1395	1378.49	2.26	0	-77692	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1254	33.56	0.49	12	0.37	41.00	2815.00	2625	20230816	-47.58	1165	20230316	18.11	1838	-25.14	20240215	1253	9.82	20240102	2625	-47.58	20230816	1165	18.11	20230316	1.41	N	012800	500	455 억		2059469	N	N	116	N	00	N
9	20240229	090302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1392	-3	5	-0.22	65756548	47498	3.55	1381	1392	1381	1813	977	1395	1384.40	2.26	0	22227	1452	1423	1388	1359	1324	1438	1374	456	418	500	860	1	1	91140499	1269	33.95	0.49	12	0.05	41.00	2815.00	2625	20230816	-46.97	1165	20230316	19.48	1838	-24.27	20240215	1253	11.09	20240102	2625	-46.97	20230816	1165	19.48	20230316	1.41	N	012800	500	455 억		2059469	N	N	116	N	00	N
10	20240228	160243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1395	41	2	3.03	1853338419	1322880	145.86	1353	1417	1353	1760	948	1354	1401.04	2.10	0	143478	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1271	34.02	0.50	12	1.45	41.00	2815.00	2625	20230816	-46.86	1165	20230316	19.74	1838	-24.10	20240215	1253	11.33	20240102	2625	-46.86	20230816	1165	19.74	20230316	1.44	N	012800	500	455 억		1917619	N	N	116	N	00	N
11	20240228	150247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1396	42	2	3.10	1765246699	1259719	138.90	1353	1417	1353	1760	948	1354	1401.34	2.10	0	140269	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1272	34.05	0.50	12	1.38	41.00	2815.00	2625	20230816	-46.82	1165	20230316	19.83	1838	-24.05	20240215	1253	11.41	20240102	2625	-46.82	20230816	1165	19.83	20230316	1.44	N	012800	500	455 억		1917619	N	N	6	N	00	N
12	20240228	140300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1399	45	2	3.32	1614469504	1151676	126.98	1353	1417	1353	1760	948	1354	1401.88	2.10	0	173393	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1275	34.12	0.50	12	1.26	41.00	2815.00	2625	20230816	-46.70	1165	20230316	20.09	1838	-23.88	20240215	1253	11.65	20240102	2625	-46.70	20230816	1165	20.09	20230316	1.44	N	012800	500	455 억		1917619	N	N	6	N	00	N
13	20240228	130300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1396	42	2	3.10	1539024191	1097649	121.03	1353	1417	1353	1760	948	1354	1402.15	2.10	0	185287	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1272	34.05	0.50	12	1.20	41.00	2815.00	2625	20230816	-46.82	1165	20230316	19.83	1838	-24.05	20240215	1253	11.41	20240102	2625	-46.82	20230816	1165	19.83	20230316	1.44	N	012800	500	455 억		1917619	N	N	6	N	00	N
14	20240228	120302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1392	38	2	2.81	1418672641	1011180	111.49	1353	1417	1353	1760	948	1354	1403.03	2.10	0	192568	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1269	33.95	0.49	12	1.11	41.00	2815.00	2625	20230816	-46.97	1165	20230316	19.48	1838	-24.27	20240215	1253	11.09	20240102	2625	-46.97	20230816	1165	19.48	20230316	1.44	N	012800	500	455 억		1917619	N	N	6	N	00	N
15	20240228	110249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1405	51	2	3.77	1137566387	810062	89.32	1353	1417	1353	1760	948	1354	1404.35	2.10	0	210830	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1281	34.27	0.50	12	0.89	41.00	2815.00	2625	20230816	-46.48	1165	20230316	20.60	1838	-23.56	20240215	1253	12.13	20240102	2625	-46.48	20230816	1165	20.60	20230316	1.44	N	012800	500	455 억		1917619	N	N	6	N	00	N
16	20240228	100300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1414	60	2	4.43	841819971	600480	66.21	1353	1417	1353	1760	948	1354	1401.98	2.10	0	179142	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1289	34.49	0.50	12	0.66	41.00	2815.00	2625	20230816	-46.13	1165	20230316	21.37	1838	-23.07	20240215	1253	12.85	20240102	2625	-46.13	20230816	1165	21.37	20230316	1.44	N	012800	500	455 억		1917619	N	N	6	N	00	N
17	20240228	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1380	26	2	1.92	36090649	26412	2.91	1353	1395	1353	1760	948	1354	1366.88	2.10	0	7910	1392	1372	1360	1340	1328	1367	1335	456	406	500	830	1	1	91140499	1258	33.66	0.49	12	0.03	41.00	2815.00	2625	20230816	-47.43	1165	20230316	18.45	1838	-24.92	20240215	1253	10.14	20240102	2625	-47.43	20230816	1165	18.45	20230316	1.44	N	012800	500	455 억		1917619	N	N	6	N	00	N
18	20240227	160301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1354	-23	5	-1.67	1209922547	890576	64.98	1377	1380	1348	1790	964	1377	1358.58	1.99	0	99058	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1234	33.02	0.48	12	0.98	41.00	2815.00	2625	20230816	-48.42	1165	20230316	16.22	1838	-26.33	20240215	1253	8.06	20240102	2625	-48.42	20230816	1165	16.22	20230316	1.43	N	012800	500	455 억		1814472	N	N	6	N	00	N
19	20240227	150300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1354	-23	5	-1.67	1146629968	843899	61.58	1377	1380	1348	1790	964	1377	1358.73	1.99	0	83705	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1234	33.02	0.48	12	0.93	41.00	2815.00	2625	20230816	-48.42	1165	20230316	16.22	1838	-26.33	20240215	1253	8.06	20240102	2625	-48.42	20230816	1165	16.22	20230316	1.43	N	012800	500	455 억		1814472	N	N	4	N	00	N
20	20240227	140301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1351	-26	5	-1.89	965878630	710202	51.82	1377	1380	1348	1790	964	1377	1360.00	1.99	0	64139	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1231	32.95	0.48	12	0.78	41.00	2815.00	2625	20230816	-48.53	1165	20230316	15.97	1838	-26.50	20240215	1253	7.82	20240102	2625	-48.53	20230816	1165	15.97	20230316	1.43	N	012800	500	455 억		1814472	N	N	4	N	00	N
21	20240227	130242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1362	-15	5	-1.09	867890996	638039	46.56	1377	1380	1348	1790	964	1377	1360.25	1.99	0	69655	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1241	33.22	0.48	12	0.70	41.00	2815.00	2625	20230816	-48.11	1165	20230316	16.91	1838	-25.90	20240215	1253	8.70	20240102	2625	-48.11	20230816	1165	16.91	20230316	1.43	N	012800	500	455 억		1814472	N	N	4	N	00	N
22	20240227	120301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1355	-22	5	-1.60	702021517	515459	37.61	1377	1380	1349	1790	964	1377	1361.93	1.99	0	62989	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1235	33.05	0.48	12	0.57	41.00	2815.00	2625	20230816	-48.38	1165	20230316	16.31	1838	-26.28	20240215	1253	8.14	20240102	2625	-48.38	20230816	1165	16.31	20230316	1.43	N	012800	500	455 억		1814472	N	N	4	N	00	N
23	20240227	110300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1367	-10	5	-0.73	537724285	394678	28.80	1377	1380	1349	1790	964	1377	1362.44	1.99	0	38972	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1246	33.34	0.49	12	0.43	41.00	2815.00	2625	20230816	-47.92	1165	20230316	17.34	1838	-25.63	20240215	1253	9.10	20240102	2625	-47.92	20230816	1165	17.34	20230316	1.43	N	012800	500	455 억		1814472	N	N	4	N	00	N
24	20240227	100300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1364	-13	5	-0.94	427895613	314353	22.94	1377	1380	1349	1790	964	1377	1361.19	1.99	0	20732	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1243	33.27	0.48	12	0.34	41.00	2815.00	2625	20230816	-48.04	1165	20230316	17.08	1838	-25.79	20240215	1253	8.86	20240102	2625	-48.04	20230816	1165	17.08	20230316	1.43	N	012800	500	455 억		1814472	N	N	4	N	00	N
25	20240227	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1376	-1	5	-0.07	33588270	24385	1.78	1377	1380	1374	1790	964	1377	1377.42	1.99	0	-2035	1425	1400	1385	1360	1345	1393	1353	456	413	500	850	1	1	91140499	1254	33.56	0.49	12	0.03	41.00	2815.00	2625	20230816	-47.58	1165	20230316	18.11	1838	-25.14	20240215	1253	9.82	20240102	2625	-47.58	20230816	1165	18.11	20230316	1.43	N	012800	500	455 억		1814472	N	N	4	N	00	N
26	20240226	160258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1377	-32	5	-2.27	1854092229	1342144	92.74	1400	1410	1370	1831	987	1409	1381.42	1.97	0	14400	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1255	33.59	0.49	12	1.47	41.00	2815.00	2625	20230816	-47.54	1165	20230316	18.20	1838	-25.08	20240215	1253	9.90	20240102	2625	-47.54	20230816	1165	18.20	20230316	1.49	N	012800	500	455 억		1794704	N	N	4	N	00	N
27	20240226	150259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1376	-33	5	-2.34	1694599692	1225949	84.71	1400	1410	1372	1831	987	1409	1382.25	1.97	0	-4943	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1254	33.56	0.49	12	1.35	41.00	2815.00	2625	20230816	-47.58	1165	20230316	18.11	1838	-25.14	20240215	1253	9.82	20240102	2625	-47.58	20230816	1165	18.11	20230316	1.49	N	012800	500	455 억		1794704	N	N	1	N	00	N
28	20240226	140259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1377	-32	5	-2.27	1481657840	1071089	74.01	1400	1410	1372	1831	987	1409	1383.29	1.97	0	25303	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1255	33.59	0.49	12	1.18	41.00	2815.00	2625	20230816	-47.54	1165	20230316	18.20	1838	-25.08	20240215	1253	9.90	20240102	2625	-47.54	20230816	1165	18.20	20230316	1.49	N	012800	500	455 억		1794704	N	N	1	N	00	N
29	20240226	130257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1379	-30	5	-2.13	1290098182	931957	64.40	1400	1410	1372	1831	987	1409	1384.26	1.97	0	79177	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1257	33.63	0.49	12	1.02	41.00	2815.00	2625	20230816	-47.47	1165	20230316	18.37	1838	-24.97	20240215	1253	10.06	20240102	2625	-47.47	20230816	1165	18.37	20230316	1.49	N	012800	500	455 억		1794704	N	N	1	N	00	N
30	20240226	120257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1380	-29	5	-2.06	1076516112	777507	53.73	1400	1410	1372	1831	987	1409	1384.54	1.97	0	106868	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1258	33.66	0.49	12	0.85	41.00	2815.00	2625	20230816	-47.43	1165	20230316	18.45	1838	-24.92	20240215	1253	10.14	20240102	2625	-47.43	20230816	1165	18.45	20230316	1.49	N	012800	500	455 억		1794704	N	N	1	N	00	N
31	20240226	110257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1380	-29	5	-2.06	866207975	624772	43.17	1400	1410	1375	1831	987	1409	1386.40	1.97	0	131094	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1258	33.66	0.49	12	0.69	41.00	2815.00	2625	20230816	-47.43	1165	20230316	18.45	1838	-24.92	20240215	1253	10.14	20240102	2625	-47.43	20230816	1165	18.45	20230316	1.49	N	012800	500	455 억		1794704	N	N	1	N	00	N
32	20240226	100254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1391	-18	5	-1.28	578869195	417008	28.82	1400	1410	1377	1831	987	1409	1388.10	1.97	0	98479	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1268	33.93	0.49	12	0.46	41.00	2815.00	2625	20230816	-47.01	1165	20230316	19.40	1838	-24.32	20240215	1253	11.01	20240102	2625	-47.01	20230816	1165	19.40	20230316	1.49	N	012800	500	455 억		1794704	N	N	1	N	00	N
33	20240226	090253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1389	-20	5	-1.42	164406214	118438	8.18	1400	1404	1380	1831	987	1409	1387.94	1.97	0	20447	1493	1451	1428	1386	1363	1439	1374	456	422	500	870	1	1	91140499	1266	33.88	0.49	12	0.13	41.00	2815.00	2625	20230816	-47.09	1165	20230316	19.23	1838	-24.43	20240215	1253	10.85	20240102	2625	-47.09	20230816	1165	19.23	20230316	1.49	N	012800	500	455 억		1794704	N	N	1	N	00	N
34	20240223	160256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1409	-55	5	-3.76	1976406798	1383975	46.63	1464	1470	1405	1903	1025	1464	1428.10	2.07	0	-94245	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1284	34.37	0.50	12	1.52	41.00	2815.00	2625	20230816	-46.32	1165	20230316	20.94	1838	-23.34	20240215	1253	12.45	20240102	2625	-46.32	20230816	1165	20.94	20230316	1.61	N	012800	500	455 억		1889108	N	N	1	N	00	N
35	20240223	150256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1410	-54	5	-3.69	1842585577	1289099	43.43	1464	1470	1405	1903	1025	1464	1429.35	2.07	0	-111746	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1285	34.39	0.50	12	1.41	41.00	2815.00	2625	20230816	-46.29	1165	20230316	21.03	1838	-23.29	20240215	1253	12.53	20240102	2625	-46.29	20230816	1165	21.03	20230316	1.61	N	012800	500	455 억		1889108	N	N	0	N	00	N
36	20240223	140254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1417	-47	5	-3.21	1671787313	1168247	39.36	1464	1470	1405	1903	1025	1464	1431.01	2.07	0	-136390	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1291	34.56	0.50	12	1.28	41.00	2815.00	2625	20230816	-46.02	1165	20230316	21.63	1838	-22.91	20240215	1253	13.09	20240102	2625	-46.02	20230816	1165	21.63	20230316	1.61	N	012800	500	455 억		1889108	N	N	0	N	00	N
37	20240223	130254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1410	-54	5	-3.69	1477992384	1031272	34.75	1464	1470	1406	1903	1025	1464	1433.17	2.07	0	-135076	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1285	34.39	0.50	12	1.13	41.00	2815.00	2625	20230816	-46.29	1165	20230316	21.03	1838	-23.29	20240215	1253	12.53	20240102	2625	-46.29	20230816	1165	21.03	20230316	1.61	N	012800	500	455 억		1889108	N	N	0	N	00	N
38	20240223	120255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1432	-32	5	-2.19	1082206547	752158	25.34	1464	1470	1427	1903	1025	1464	1438.79	2.07	0	-91857	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1305	34.93	0.51	12	0.83	41.00	2815.00	2625	20230816	-45.45	1165	20230316	22.92	1838	-22.09	20240215	1253	14.29	20240102	2625	-45.45	20230816	1165	22.92	20230316	1.61	N	012800	500	455 억		1889108	N	N	0	N	00	N
39	20240223	110254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1434	-30	5	-2.05	946452627	657229	22.14	1464	1470	1427	1903	1025	1464	1440.05	2.07	0	-66468	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1307	34.98	0.51	12	0.72	41.00	2815.00	2625	20230816	-45.37	1165	20230316	23.09	1838	-21.98	20240215	1253	14.45	20240102	2625	-45.37	20230816	1165	23.09	20230316	1.61	N	012800	500	455 억		1889108	N	N	0	N	00	N
40	20240223	100253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1435	-29	5	-1.98	710582504	492431	16.59	1464	1470	1430	1903	1025	1464	1443.00	2.07	0	-94895	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1308	35.00	0.51	12	0.54	41.00	2815.00	2625	20230816	-45.33	1165	20230316	23.18	1838	-21.93	20240215	1253	14.53	20240102	2625	-45.33	20230816	1165	23.18	20230316	1.61	N	012800	500	455 억		1889108	N	N	0	N	00	N
41	20240223	090255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1464	0	3	0.00	100978239	69268	2.33	1464	1465	1451	1903	1025	1464	1457.77	2.07	0	-27175	1531	1497	1451	1417	1371	1514	1434	456	439	500	900	1	1	91140499	1334	35.71	0.52	12	0.08	41.00	2815.00	2625	20230816	-44.23	1165	20230316	25.67	1838	-20.35	20240215	1253	16.84	20240102	2625	-44.23	20230816	1165	25.67	20230316	1.61	N	012800	500	455 억		1889108	N	N	0	N	00	N
42	20240222	160247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1464	33	2	2.31	4268818521	2944065	80.89	1425	1485	1405	1860	1002	1431	1449.95	1.94	0	53287	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1334	35.71	0.52	12	3.23	41.00	2815.00	2625	20230816	-44.23	1165	20230316	25.67	1838	-20.35	20240215	1253	16.84	20240102	2625	-44.23	20230816	1165	25.67	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
43	20240222	150253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1464	33	2	2.31	4104694390	2831978	77.81	1425	1485	1405	1860	1002	1431	1449.41	1.94	0	47183	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1334	35.71	0.52	12	3.11	41.00	2815.00	2625	20230816	-44.23	1165	20230316	25.67	1838	-20.35	20240215	1253	16.84	20240102	2625	-44.23	20230816	1165	25.67	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
44	20240222	140254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1457	26	2	1.82	3792646651	2617156	71.91	1425	1485	1405	1860	1002	1431	1449.15	1.94	0	-45184	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1328	35.54	0.52	12	2.87	41.00	2815.00	2625	20230816	-44.50	1165	20230316	25.06	1838	-20.73	20240215	1253	16.28	20240102	2625	-44.50	20230816	1165	25.06	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
45	20240222	130248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1459	28	2	1.96	3394917086	2342837	64.37	1425	1485	1405	1860	1002	1431	1449.07	1.94	0	-139985	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1330	35.59	0.52	12	2.57	41.00	2815.00	2625	20230816	-44.42	1165	20230316	25.24	1838	-20.62	20240215	1253	16.44	20240102	2625	-44.42	20230816	1165	25.24	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
46	20240222	120253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1470	39	2	2.73	3156736327	2180331	59.91	1425	1485	1405	1860	1002	1431	1447.83	1.94	0	-211437	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1340	35.85	0.52	12	2.39	41.00	2815.00	2625	20230816	-44.00	1165	20230316	26.18	1838	-20.02	20240215	1253	17.32	20240102	2625	-44.00	20230816	1165	26.18	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
47	20240222	110252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1453	22	2	1.54	1757764502	1227690	33.73	1425	1463	1405	1860	1002	1431	1431.77	1.94	0	-61475	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1324	35.44	0.52	12	1.35	41.00	2815.00	2625	20230816	-44.65	1165	20230316	24.72	1838	-20.95	20240215	1253	15.96	20240102	2625	-44.65	20230816	1165	24.72	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
48	20240222	100250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1443	12	2	0.84	1134364947	796944	21.90	1425	1445	1405	1860	1002	1431	1423.39	1.94	0	-9564	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1315	35.20	0.51	12	0.87	41.00	2815.00	2625	20230816	-45.03	1165	20230316	23.86	1838	-21.49	20240215	1253	15.16	20240102	2625	-45.03	20230816	1165	23.86	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
49	20240222	090253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1419	-12	5	-0.84	113683794	79828	2.19	1425	1430	1419	1860	1002	1431	1424.05	1.94	0	4788	1549	1490	1454	1395	1359	1472	1377	456	429	500	880	1	1	91140499	1293	34.61	0.50	12	0.09	41.00	2815.00	2625	20230816	-45.94	1165	20230316	21.80	1838	-22.80	20240215	1253	13.25	20240102	2625	-45.94	20230816	1165	21.80	20230316	1.62	N	012800	500	455 억		1767736	N	N	1	N	00	N
50	20240221	160251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1431	-86	5	-5.67	5248082771	3577506	106.06	1494	1513	1418	1972	1062	1517	1466.94	2.16	0	-198081	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1304	34.90	0.51	12	3.93	41.00	2815.00	2625	20230816	-45.49	1165	20230316	22.83	1838	-22.14	20240215	1253	14.21	20240102	2625	-45.49	20230816	1165	22.83	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
51	20240221	150248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1432	-85	5	-5.60	5007770894	3409431	101.08	1494	1513	1418	1972	1062	1517	1468.71	2.16	0	-211881	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1305	34.93	0.51	12	3.74	41.00	2815.00	2625	20230816	-45.45	1165	20230316	22.92	1838	-22.09	20240215	1253	14.29	20240102	2625	-45.45	20230816	1165	22.92	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
52	20240221	140250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1478	-39	5	-2.57	3632549525	2455074	72.79	1494	1513	1453	1972	1062	1517	1479.51	2.16	0	-151788	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1347	36.05	0.53	12	2.69	41.00	2815.00	2625	20230816	-43.70	1165	20230316	26.87	1838	-19.59	20240215	1253	17.96	20240102	2625	-43.70	20230816	1165	26.87	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
53	20240221	130250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1473	-44	5	-2.90	3137330394	2120741	62.87	1494	1513	1453	1972	1062	1517	1479.24	2.16	0	-154669	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1342	35.93	0.52	12	2.33	41.00	2815.00	2625	20230816	-43.89	1165	20230316	26.44	1838	-19.86	20240215	1253	17.56	20240102	2625	-43.89	20230816	1165	26.44	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
54	20240221	120250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1461	-56	5	-3.69	2453816097	1653026	49.01	1494	1513	1457	1972	1062	1517	1484.31	2.16	0	-155988	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1332	35.63	0.52	12	1.81	41.00	2815.00	2625	20230816	-44.34	1165	20230316	25.41	1838	-20.51	20240215	1253	16.60	20240102	2625	-44.34	20230816	1165	25.41	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
55	20240221	110251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1480	-37	5	-2.44	1767323371	1185097	35.14	1494	1513	1478	1972	1062	1517	1491.15	2.16	0	-108052	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1349	36.10	0.53	12	1.30	41.00	2815.00	2625	20230816	-43.62	1165	20230316	27.04	1838	-19.48	20240215	1253	18.12	20240102	2625	-43.62	20230816	1165	27.04	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
56	20240221	100250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1481	-36	5	-2.37	1361380429	911215	27.02	1494	1513	1478	1972	1062	1517	1493.86	2.16	0	-65334	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1350	36.12	0.53	12	1.00	41.00	2815.00	2625	20230816	-43.58	1165	20230316	27.12	1838	-19.42	20240215	1253	18.20	20240102	2625	-43.58	20230816	1165	27.12	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
57	20240221	090249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1505	-12	5	-0.79	306270578	204910	6.08	1494	1505	1491	1972	1062	1517	1493.92	2.16	0	90215	1591	1554	1524	1487	1457	1539	1472	456	455	500	940	1	1	91140499	1372	36.71	0.53	12	0.22	41.00	2815.00	2625	20230816	-42.67	1165	20230316	29.18	1838	-18.12	20240215	1253	20.11	20240102	2625	-42.67	20230816	1165	29.18	20230316	1.59	N	012800	500	455 억		1971235	N	N	1	N	00	N
58	20240220	160247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1517	-38	5	-2.44	4922034811	3248273	107.64	1542	1561	1494	2020	1089	1555	1515.26	2.09	0	58197	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1383	37.00	0.54	12	3.56	41.00	2815.00	2625	20230816	-42.21	1165	20230316	30.21	1838	-17.46	20240215	1253	21.07	20240102	2625	-42.21	20230816	1165	30.21	20230316	1.12	N	012800	500	455 억		1903533	N	N	1	N	00	N
59	20240220	150248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1510	-45	5	-2.89	4565099617	3012801	99.84	1542	1561	1494	2020	1089	1555	1515.22	2.09	0	13093	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1376	36.83	0.54	12	3.31	41.00	2815.00	2625	20230816	-42.48	1165	20230316	29.61	1838	-17.85	20240215	1253	20.51	20240102	2625	-42.48	20230816	1165	29.61	20230316	1.12	N	012800	500	455 억		1903533	N	N	4	N	00	N
60	20240220	140249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1508	-47	5	-3.02	3699120871	2440473	80.87	1542	1561	1494	2020	1089	1555	1515.72	2.09	0	63951	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1374	36.78	0.54	12	2.68	41.00	2815.00	2625	20230816	-42.55	1165	20230316	29.44	1838	-17.95	20240215	1253	20.35	20240102	2625	-42.55	20230816	1165	29.44	20230316	1.12	N	012800	500	455 억		1903533	N	N	4	N	00	N
61	20240220	130249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1505	-50	5	-3.22	2858605181	1881658	62.35	1542	1561	1501	2020	1089	1555	1519.18	2.09	0	100841	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1372	36.71	0.53	12	2.06	41.00	2815.00	2625	20230816	-42.67	1165	20230316	29.18	1838	-18.12	20240215	1253	20.11	20240102	2625	-42.67	20230816	1165	29.18	20230316	1.12	N	012800	500	455 억		1903533	N	N	4	N	00	N
62	20240220	120248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1513	-42	5	-2.70	2341420861	1537784	50.96	1542	1561	1509	2020	1089	1555	1522.57	2.09	0	106793	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1379	36.90	0.54	12	1.69	41.00	2815.00	2625	20230816	-42.36	1165	20230316	29.87	1838	-17.68	20240215	1253	20.75	20240102	2625	-42.36	20230816	1165	29.87	20230316	1.12	N	012800	500	455 억		1903533	N	N	4	N	00	N
63	20240220	110247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1523	-32	5	-2.06	1838524105	1205423	39.95	1542	1561	1509	2020	1089	1555	1525.19	2.09	0	103905	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1388	37.15	0.54	12	1.32	41.00	2815.00	2625	20230816	-41.98	1165	20230316	30.73	1838	-17.14	20240215	1253	21.55	20240102	2625	-41.98	20230816	1165	30.73	20230316	1.12	N	012800	500	455 억		1903533	N	N	4	N	00	N
64	20240220	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1516	-39	5	-2.51	1518546800	995145	32.98	1542	1561	1509	2020	1089	1555	1525.93	2.09	0	75985	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1382	36.98	0.54	12	1.09	41.00	2815.00	2625	20230816	-42.25	1165	20230316	30.13	1838	-17.52	20240215	1253	20.99	20240102	2625	-42.25	20230816	1165	30.13	20230316	1.12	N	012800	500	455 억		1903533	N	N	4	N	00	N
65	20240220	090249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1558	3	2	0.19	321792423	208618	6.91	1542	1561	1526	2020	1089	1555	1542.44	2.09	0	37720	1606	1580	1564	1538	1522	1593	1551	456	465	500	960	1	1	91140499	1420	38.00	0.55	12	0.23	41.00	2815.00	2625	20230816	-40.65	1165	20230316	33.73	1838	-15.23	20240215	1253	24.34	20240102	2625	-40.65	20230816	1165	33.73	20230316	1.12	N	012800	500	455 억		1903533	N	N	4	N	00	N
66	20240219	160248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1555	-30	5	-1.89	4543107947	2906265	16.47	1553	1590	1548	2060	1110	1585	1563.20	1.99	0	69688	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1417	37.93	0.55	12	3.19	41.00	2815.00	2625	20230816	-40.76	1165	20230316	33.48	1838	-15.40	20240215	1253	24.10	20240102	2625	-40.76	20230816	1165	33.48	20230316	1.29	N	012800	500	455 억		1818007	N	N	4	N	00	N
67	20240219	150250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1566	-19	5	-1.20	4132259250	2642908	14.97	1553	1590	1548	2060	1110	1585	1563.49	1.99	0	19862	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1427	38.20	0.56	12	2.90	41.00	2815.00	2625	20230816	-40.34	1165	20230316	34.42	1838	-14.80	20240215	1253	24.98	20240102	2625	-40.34	20230816	1165	34.42	20230316	1.29	N	012800	500	455 억		1818007	N	N	3	N	00	N
68	20240219	140250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1552	-33	5	-2.08	3598868953	2301083	13.04	1553	1590	1550	2060	1110	1585	1563.95	1.99	0	-129510	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1415	37.85	0.55	12	2.52	41.00	2815.00	2625	20230816	-40.88	1165	20230316	33.22	1838	-15.56	20240215	1253	23.86	20240102	2625	-40.88	20230816	1165	33.22	20230316	1.29	N	012800	500	455 억		1818007	N	N	3	N	00	N
69	20240219	130250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1560	-25	5	-1.58	3007676041	1920427	10.88	1553	1590	1551	2060	1110	1585	1566.11	1.99	0	-62981	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1422	38.05	0.55	12	2.11	41.00	2815.00	2625	20230816	-40.57	1165	20230316	33.91	1838	-15.13	20240215	1253	24.50	20240102	2625	-40.57	20230816	1165	33.91	20230316	1.29	N	012800	500	455 억		1818007	N	N	3	N	00	N
70	20240219	120248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1560	-25	5	-1.58	2784538423	1777435	10.07	1553	1590	1551	2060	1110	1585	1566.56	1.99	0	-45207	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1422	38.05	0.55	12	1.95	41.00	2815.00	2625	20230816	-40.57	1165	20230316	33.91	1838	-15.13	20240215	1253	24.50	20240102	2625	-40.57	20230816	1165	33.91	20230316	1.29	N	012800	500	455 억		1818007	N	N	3	N	00	N
71	20240219	110248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1563	-22	5	-1.39	2432477036	1551956	8.79	1553	1590	1551	2060	1110	1585	1567.32	1.99	0	-28604	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1425	38.12	0.56	12	1.70	41.00	2815.00	2625	20230816	-40.46	1165	20230316	34.16	1838	-14.96	20240215	1253	24.74	20240102	2625	-40.46	20230816	1165	34.16	20230316	1.29	N	012800	500	455 억		1818007	N	N	3	N	00	N
72	20240219	100247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1568	-17	5	-1.07	1910997028	1218855	6.91	1553	1590	1551	2060	1110	1585	1567.81	1.99	0	-52830	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1429	38.24	0.56	12	1.34	41.00	2815.00	2625	20230816	-40.27	1165	20230316	34.59	1838	-14.69	20240215	1253	25.14	20240102	2625	-40.27	20230816	1165	34.59	20230316	1.29	N	012800	500	455 억		1818007	N	N	3	N	00	N
73	20240219	090247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1563	-22	5	-1.39	417959367	268337	1.52	1553	1581	1551	2060	1110	1585	1557.18	1.99	0	97798	1839	1712	1642	1515	1445	1677	1480	456	475	500	980	1	1	91140499	1425	38.12	0.56	12	0.29	41.00	2815.00	2625	20230816	-40.46	1165	20230316	34.16	1838	-14.96	20240215	1253	24.74	20240102	2625	-40.46	20230816	1165	34.16	20230316	1.29	N	012800	500	455 억		1818007	N	N	3	N	00	N
74	20240216	160245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1585	-91	5	-5.43	29283870086	17528888	32.51	1674	1769	1572	2175	1174	1676	1670.69	2.89	0	-521837	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1445	38.66	0.56	12	19.23	41.00	2815.00	2625	20230816	-39.62	1165	20230316	36.05	1838	-13.76	20240215	1253	26.50	20240102	2625	-39.62	20230816	1165	36.05	20230316	1.24	N	012800	500	455 억		2631464	N	N	3	N	00	N
75	20240216	150247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1587	-89	5	-5.31	28464975895	17012857	31.55	1674	1769	1572	2175	1174	1676	1673.14	2.89	0	-665676	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1446	38.71	0.56	12	18.67	41.00	2815.00	2625	20230816	-39.54	1165	20230316	36.22	1838	-13.66	20240215	1253	26.66	20240102	2625	-39.54	20230816	1165	36.22	20230316	1.24	N	012800	500	455 억		2631464	N	N	0	N	00	N
76	20240216	140249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1602	-74	5	-4.42	26521579611	15793369	29.29	1674	1769	1595	2175	1174	1676	1679.29	2.89	0	-737014	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1460	39.07	0.57	12	17.33	41.00	2815.00	2625	20230816	-38.97	1165	20230316	37.51	1838	-12.84	20240215	1253	27.85	20240102	2625	-38.97	20230816	1165	37.51	20230316	1.24	N	012800	500	455 억		2631464	N	N	0	N	00	N
77	20240216	130245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1617	-59	5	-3.52	25506318706	15162850	28.12	1674	1769	1595	2175	1174	1676	1682.17	2.89	0	-798884	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1474	39.44	0.57	12	16.64	41.00	2815.00	2625	20230816	-38.40	1165	20230316	38.80	1838	-12.02	20240215	1253	29.05	20240102	2625	-38.40	20230816	1165	38.80	20230316	1.24	N	012800	500	455 억		2631464	N	N	0	N	00	N
78	20240216	120248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1611	-65	5	-3.88	22733949116	13461827	24.97	1674	1769	1595	2175	1174	1676	1688.79	2.89	0	-640294	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1468	39.29	0.57	12	14.77	41.00	2815.00	2625	20230816	-38.63	1165	20230316	38.28	1838	-12.35	20240215	1253	28.57	20240102	2625	-38.63	20230816	1165	38.28	20230316	1.24	N	012800	500	455 억		2631464	N	N	0	N	00	N
79	20240216	110248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1625	-51	5	-3.04	20801376701	12264214	22.75	1674	1769	1614	2175	1174	1676	1696.13	2.89	0	-678178	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1481	39.63	0.58	12	13.46	41.00	2815.00	2625	20230816	-38.10	1165	20230316	39.48	1838	-11.59	20240215	1253	29.69	20240102	2625	-38.10	20230816	1165	39.48	20230316	1.24	N	012800	500	455 억		2631464	N	N	0	N	00	N
80	20240216	100247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1673	-3	5	-0.18	17527565859	10271682	19.05	1674	1769	1626	2175	1174	1676	1706.45	2.89	0	-998847	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1525	40.80	0.59	12	11.27	41.00	2815.00	2625	20230816	-36.27	1165	20230316	43.61	1838	-8.98	20240215	1253	33.52	20240102	2625	-36.27	20230816	1165	43.61	20230316	1.24	N	012800	500	455 억		2631464	N	N	0	N	00	N
81	20240216	090243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1629	-47	5	-2.80	1385192937	838125	1.55	1674	1675	1626	2175	1174	1676	1652.20	2.89	0	-209409	2009	1842	1671	1504	1333	1926	1588	456	499	500	1030	1	1	91140499	1485	39.73	0.58	12	0.92	41.00	2815.00	2625	20230816	-37.94	1165	20230316	39.83	1838	-11.37	20240215	1253	30.01	20240102	2625	-37.94	20230816	1165	39.83	20230316	1.24	N	012800	500	455 억		2631464	N	N	0	N	00	N
82	20240215	160246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1676	184	2	12.33	90119337616	53511602	1051.85	1512	1838	1500	1939	1045	1492	1684.12	2.73	0	239902	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1528	40.88	0.60	12	58.71	41.00	2815.00	2625	20230816	-36.15	1165	20230316	43.86	1838	-8.81	20240215	1253	33.76	20240102	2625	-36.15	20230816	1165	43.86	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
83	20240215	150246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1660	168	2	11.26	87696185959	52056046	1023.24	1512	1838	1500	1939	1045	1492	1684.65	2.73	0	181712	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1513	40.49	0.59	12	57.12	41.00	2815.00	2625	20230816	-36.76	1165	20230316	42.49	1838	-9.68	20240215	1253	32.48	20240102	2625	-36.76	20230816	1165	42.49	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
84	20240215	140245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1691	199	2	13.34	79442616786	47112561	926.07	1512	1838	1500	1939	1045	1492	1686.23	2.73	0	-255429	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1541	41.24	0.60	12	51.69	41.00	2815.00	2625	20230816	-35.58	1165	20230316	45.15	1838	-8.00	20240215	1253	34.96	20240102	2625	-35.58	20230816	1165	45.15	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
85	20240215	130245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1799	307	2	20.58	51708736550	31327924	615.80	1512	1799	1500	1939	1045	1492	1650.56	2.73	0	-578829	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1640	43.88	0.64	12	34.37	41.00	2815.00	2625	20230816	-31.47	1165	20230316	54.42	1799	0.00	20240215	1253	43.58	20240102	2625	-31.47	20230816	1165	54.42	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
86	20240215	120246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1541	49	2	3.28	12394923107	8077473	158.77	1512	1574	1500	1939	1045	1492	1534.51	2.73	0	-539304	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1404	37.59	0.55	12	8.86	41.00	2815.00	2625	20230816	-41.30	1165	20230316	32.27	1574	-2.10	20240215	1253	22.98	20240102	2625	-41.30	20230816	1165	32.27	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
87	20240215	110244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1526	34	2	2.28	11229945897	7319077	143.87	1512	1574	1500	1939	1045	1492	1534.34	2.73	0	-549714	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1391	37.22	0.54	12	8.03	41.00	2815.00	2625	20230816	-41.87	1165	20230316	30.99	1574	-3.05	20240215	1253	21.79	20240102	2625	-41.87	20230816	1165	30.99	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
88	20240215	100245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1536	44	2	2.95	9223393559	6007613	118.09	1512	1574	1500	1939	1045	1492	1535.28	2.73	0	-485521	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1400	37.46	0.55	12	6.59	41.00	2815.00	2625	20230816	-41.49	1165	20230316	31.85	1574	-2.41	20240215	1253	22.59	20240102	2625	-41.49	20230816	1165	31.85	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
89	20240215	090243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1504	12	2	0.80	1139330974	754779	14.84	1512	1519	1500	1939	1045	1492	1509.49	2.73	0	-307252	1552	1521	1463	1432	1374	1537	1448	456	447	500	920	1	1	91140499	1371	36.68	0.53	12	0.83	41.00	2815.00	2625	20230816	-42.70	1165	20230316	29.10	1566	-3.96	20240129	1253	20.03	20240102	2625	-42.70	20230816	1165	29.10	20230316	1.27	N	012800	500	455 억		2485600	N	N	0	N	00	N
90	20240214	160242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1492	61	2	4.26	6809783072	4657655	276.37	1420	1494	1405	1860	1002	1431	1461.94	2.53	0	197889	1487	1459	1439	1411	1391	1473	1425	456	429	500	880	1	1	91140499	1360	36.39	0.53	12	5.11	41.00	2815.00	2625	20230816	-43.16	1165	20230316	28.07	1566	-4.73	20240129	1253	19.07	20240102	2625	-43.16	20230816	1165	28.07	20230316	1.17	N	012800	500	455 억		2308850	N	N	0	N	00	N
91	20240214	150243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1491	60	2	4.19	5676363831	3897469	231.27	1420	1494	1405	1860	1002	1431	1456.42	2.53	0	210693	1487	1459	1439	1411	1391	1473	1425	456	429	500	880	1	1	91140499	1359	36.37	0.53	12	4.28	41.00	2815.00	2625	20230816	-43.20	1165	20230316	27.98	1566	-4.79	20240129	1253	18.99	20240102	2625	-43.20	20230816	1165	27.98	20230316	1.17	N	012800	500	455 억		2308850	N	N	0	N	00	N
92	20240214	140243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1468	37	2	2.59	4331142743	2988715	177.34	1420	1490	1405	1860	1002	1431	1449.17	2.53	0	142708	1487	1459	1439	1411	1391	1473	1425	456	429	500	880	1	1	91140499	1338	35.80	0.52	12	3.28	41.00	2815.00	2625	20230816	-44.08	1165	20230316	26.01	1566	-6.26	20240129	1253	17.16	20240102	2625	-44.08	20230816	1165	26.01	20230316	1.17	N	012800	500	455 억		2308850	N	N	0	N	00	N
93	20240214	130246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1450	19	2	1.33	3537531847	2447086	145.20	1420	1490	1405	1860	1002	1431	1445.61	2.53	0	115727	1487	1459	1439	1411	1391	1473	1425	456	429	500	880	1	1	91140499	1322	35.37	0.52	12	2.68	41.00	2815.00	2625	20230816	-44.76	1165	20230316	24.46	1566	-7.41	20240129	1253	15.72	20240102	2625	-44.76	20230816	1165	24.46	20230316	1.17	N	012800	500	455 억		2308850	N	N	0	N	00	N
94	20240214	120242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1443	12	2	0.84	2065332020	1439618	85.42	1420	1458	1405	1860	1002	1431	1434.64	2.53	0	8513	1487	1459	1439	1411	1391	1473	1425	456	429	500	880	1	1	91140499	1315	35.20	0.51	12	1.58	41.00	2815.00	2625	20230816	-45.03	1165	20230316	23.86	1566	-7.85	20240129	1253	15.16	20240102	2625	-45.03	20230816	1165	23.86	20230316	1.17	N	012800	500	455 억		2308850	N	N	0	N	00	N
95	20240214	110244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1422	-9	5	-0.63	1658446024	1155885	68.59	1420	1458	1405	1860	1002	1431	1434.78	2.53	0	-8607	1487	1459	1439	1411	1391	1473	1425	456	429	500	880	1	1	91140499	1296	34.68	0.51	12	1.27	41.00	2815.00	2625	20230816	-45.83	1165	20230316	22.06	1566	-9.20	20240129	1253	13.49	20240102	2625	-45.83	20230816	1165	22.06	20230316	1.17	N	012800	500	455 억		2308850	N	N	0	N	00	N
96	20240214	090240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1418	-13	5	-0.91	145181128	102614	6.09	1420	1430	1405	1860	1002	1431	1414.83	2.53	0	-12980	1487	1459	1439	1411	1391	1473	1425	456	429	500	880	1	1	91140499	1292	34.59	0.50	12	0.11	41.00	2815.00	2625	20230816	-45.98	1165	20230316	21.72	1566	-9.45	20240129	1253	13.17	20240102	2625	-45.98	20230816	1165	21.72	20230316	1.17	N	012800	500	455 억		2308850	N	N	0	N	00	N
97	20240213	160240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1431	3	2	0.21	2392787195	1660124	15.96	1424	1467	1419	1856	1000	1428	1441.41	2.32	0	195095	1601	1514	1470	1383	1339	1492	1361	456	428	500	880	1	1	91140499	1304	34.90	0.51	12	1.82	41.00	2815.00	2625	20230816	-45.49	1165	20230316	22.83	1566	-8.62	20240129	1253	14.21	20240102	2625	-45.49	20230816	1165	22.83	20230316	1.16	N	012800	500	455 억		2113697	N	N	0	N	00	N
98	20240213	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1429	1	2	0.07	2256761295	1565103	15.05	1424	1467	1419	1856	1000	1428	1441.93	2.32	0	193590	1601	1514	1470	1383	1339	1492	1361	456	428	500	880	1	1	91140499	1302	34.85	0.51	12	1.72	41.00	2815.00	2625	20230816	-45.56	1165	20230316	22.66	1566	-8.75	20240129	1253	14.05	20240102	2625	-45.56	20230816	1165	22.66	20230316	1.16	N	012800	500	455 억		2113697	N	N	0	N	00	N
99	20240213	140244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1430	2	2	0.14	1971647070	1365538	13.13	1424	1467	1419	1856	1000	1428	1443.86	2.32	0	208152	1601	1514	1470	1383	1339	1492	1361	456	428	500	880	1	1	91140499	1303	34.88	0.51	12	1.50	41.00	2815.00	2625	20230816	-45.52	1165	20230316	22.75	1566	-8.68	20240129	1253	14.13	20240102	2625	-45.52	20230816	1165	22.75	20230316	1.16	N	012800	500	455 억		2113697	N	N	0	N	00	N
100	20240213	130241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1435	7	2	0.49	1713871621	1185621	11.40	1424	1467	1419	1856	1000	1428	1445.55	2.32	0	222493	1601	1514	1470	1383	1339	1492	1361	456	428	500	880	1	1	91140499	1308	35.00	0.51	12	1.30	41.00	2815.00	2625	20230816	-45.33	1165	20230316	23.18	1566	-8.37	20240129	1253	14.53	20240102	2625	-45.33	20230816	1165	23.18	20230316	1.16	N	012800	500	455 억		2113697	N	N	0	N	00	N
101	20240213	120242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1447	19	2	1.33	1541504765	1065992	10.25	1424	1467	1419	1856	1000	1428	1446.08	2.32	0	213376	1601	1514	1470	1383	1339	1492	1361	456	428	500	880	1	1	91140499	1319	35.29	0.51	12	1.17	41.00	2815.00	2625	20230816	-44.88	1165	20230316	24.21	1566	-7.60	20240129	1253	15.48	20240102	2625	-44.88	20230816	1165	24.21	20230316	1.16	N	012800	500	455 억		2113697	N	N	0	N	00	N
102	20240213	110243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1458	30	2	2.10	1379011482	953778	9.17	1424	1467	1419	1856	1000	1428	1445.84	2.32	0	215523	1601	1514	1470	1383	1339	1492	1361	456	428	500	880	1	1	91140499	1329	35.56	0.52	12	1.05	41.00	2815.00	2625	20230816	-44.46	1165	20230316	25.15	1566	-6.90	20240129	1253	16.36	20240102	2625	-44.46	20230816	1165	25.15	20230316	1.16	N	012800	500	455 억		2113697	N	N	0	N	00	N
103	20240213	100224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1455	27	2	1.89	1035841834	717455	6.90	1424	1467	1419	1856	1000	1428	1443.77	2.32	0	180333	1601	1514	1470	1383	1339	1492	1361	456	428	500	880	1	1	91140499	1326	35.49	0.52	12	0.79	41.00	2815.00	2625	20230816	-44.57	1165	20230316	24.89	1566	-7.09	20240129	1253	16.12	20240102	2625	-44.57	20230816	1165	24.89	20230316	1.16	N	012800	500	455 억		2113697	N	N	0	N	00	N