KissMeData/306200/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121132	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122900	600	2	0.49	32687200	266	10.93	123500	123500	122600	158900	85700	122300	122884.21	11.32	0	-71	125833	124066	123133	121366	120433	123600	120900	142	36600	5000	90500	100	1	2836300	3486	2.19	0.42	12	0.01	56163.00	293162.00	172800	20230227	-28.88	120100	20231026	2.33	137900	-10.88	20240102	121300	1.32	20240118	172800	-28.88	20230227	120100	2.33	20231026	0.46	N	306200	5000	141 억	321207	N	N	28	N	N
3	20240123	111127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122800	500	2	0.41	22364900	182	7.48	123500	123500	122600	158900	85700	122300	122884.07	11.32	0	-38	125833	124066	123133	121366	120433	123600	120900	142	36600	5000	90500	100	1	2836300	3483	2.19	0.42	12	0.01	56163.00	293162.00	172800	20230227	-28.94	120100	20231026	2.25	137900	-10.95	20240102	121300	1.24	20240118	172800	-28.94	20230227	120100	2.25	20231026	0.46	N	306200	5000	141 억	321207	N	N	28	N	N
4	20240123	101127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123500	1200	2	0.98	10942400	89	3.66	123500	123500	122600	158900	85700	122300	122948.31	11.32	0	3	125833	124066	123133	121366	120433	123600	120900	142	36600	5000	90500	100	1	2836300	3503	2.20	0.42	12	0.00	56163.00	293162.00	172800	20230227	-28.53	120100	20231026	2.83	137900	-10.44	20240102	121300	1.81	20240118	172800	-28.53	20230227	120100	2.83	20231026	0.46	N	306200	5000	141 억	321207	N	N	28	N	N
5	20240123	091128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123000	700	2	0.57	984500	8	0.33	123500	123500	123000	158900	85700	122300	123062.50	11.32	0	-6	125833	124066	123133	121366	120433	123600	120900	142	36600	5000	90500	100	1	2836300	3489	2.19	0.42	12	0.00	56163.00	293162.00	172800	20230227	-28.82	120100	20231026	2.41	137900	-10.80	20240102	121300	1.40	20240118	172800	-28.82	20230227	120100	2.41	20231026	0.46	N	306200	5000	141 억	321207	N	N	28	N	N
6	20240119	161120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123400	1200	2	0.98	189944400	1541	47.65	122900	124000	122500	158800	85600	122200	123260.48	11.36	0	-392	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3500	2.20	0.42	12	0.05	56163.00	293162.00	172800	20230227	-28.59	120100	20231026	2.75	137900	-10.51	20240102	121300	1.73	20240118	172800	-28.59	20230227	120100	2.75	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
7	20240119	151124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123000	800	2	0.65	169521300	1375	42.52	122900	124000	122500	158800	85600	122200	123288.22	11.36	0	-336	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3489	2.19	0.42	12	0.05	56163.00	293162.00	172800	20230227	-28.82	120100	20231026	2.41	137900	-10.80	20240102	121300	1.40	20240118	172800	-28.82	20230227	120100	2.41	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
8	20240119	141121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123200	1000	2	0.82	124353200	1008	31.17	122900	124000	122500	158800	85600	122200	123366.27	11.36	0	-218	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3494	2.19	0.42	12	0.04	56163.00	293162.00	172800	20230227	-28.70	120100	20231026	2.58	137900	-10.66	20240102	121300	1.57	20240118	172800	-28.70	20230227	120100	2.58	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
9	20240119	131122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123100	900	2	0.74	100210700	812	25.11	122900	124000	122500	158800	85600	122200	123412.19	11.36	0	-78	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3491	2.19	0.42	12	0.03	56163.00	293162.00	172800	20230227	-28.76	120100	20231026	2.50	137900	-10.73	20240102	121300	1.48	20240118	172800	-28.76	20230227	120100	2.50	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
10	20240119	121127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123000	800	2	0.65	90350500	732	22.63	122900	124000	122500	158800	85600	122200	123429.64	11.36	0	-55	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3489	2.19	0.42	12	0.03	56163.00	293162.00	172800	20230227	-28.82	120100	20231026	2.41	137900	-10.80	20240102	121300	1.40	20240118	172800	-28.82	20230227	120100	2.41	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
11	20240119	111125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123700	1500	2	1.23	71599600	580	17.93	122900	124000	122500	158800	85600	122200	123447.59	11.36	0	27	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3509	2.20	0.42	12	0.02	56163.00	293162.00	172800	20230227	-28.41	120100	20231026	3.00	137900	-10.30	20240102	121300	1.98	20240118	172800	-28.41	20230227	120100	3.00	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
12	20240119	101129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123700	1500	2	1.23	49112700	398	12.31	122900	124000	122500	158800	85600	122200	123398.74	11.36	0	109	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3509	2.20	0.42	12	0.01	56163.00	293162.00	172800	20230227	-28.41	120100	20231026	3.00	137900	-10.30	20240102	121300	1.98	20240118	172800	-28.41	20230227	120100	3.00	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
13	20240119	091123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123400	1200	2	0.98	19321500	157	4.85	122900	124000	122500	158800	85600	122200	123066.88	11.36	0	114	125333	123766	122533	120966	119733	123150	120350	142	36600	5000	90420	100	1	2836300	3500	2.20	0.42	12	0.01	56163.00	293162.00	172800	20230227	-28.59	120100	20231026	2.75	137900	-10.51	20240102	121300	1.73	20240118	172800	-28.59	20230227	120100	2.75	20231026	0.47	N	306200	5000	141 억	322113	N	N	0	N	N
14	20240118	161120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122200	-700	5	-0.57	395288300	3230	93.06	123000	124100	121300	159700	86100	122900	122380.28	11.38	0	-588	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3466	2.18	0.42	12	0.11	56163.00	293162.00	172800	20230227	-29.28	120100	20231026	1.75	137900	-11.39	20240102	121300	0.74	20240118	172800	-29.28	20230227	120100	1.75	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
15	20240118	151120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122200	-700	5	-0.57	377934400	3088	88.97	123000	124100	121300	159700	86100	122900	122388.08	11.38	0	-536	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3466	2.18	0.42	12	0.11	56163.00	293162.00	172800	20230227	-29.28	120100	20231026	1.75	137900	-11.39	20240102	121300	0.74	20240118	172800	-29.28	20230227	120100	1.75	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
16	20240118	141120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122100	-800	5	-0.65	354849000	2899	83.52	123000	124100	121300	159700	86100	122900	122403.93	11.38	0	-405	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3463	2.17	0.42	12	0.10	56163.00	293162.00	172800	20230227	-29.34	120100	20231026	1.67	137900	-11.46	20240102	121300	0.66	20240118	172800	-29.34	20230227	120100	1.67	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
17	20240118	131118	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122300	-600	5	-0.49	307961500	2515	72.46	123000	124100	121300	159700	86100	122900	122449.90	11.38	0	-180	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3469	2.18	0.42	12	0.09	56163.00	293162.00	172800	20230227	-29.22	120100	20231026	1.83	137900	-11.31	20240102	121300	0.82	20240118	172800	-29.22	20230227	120100	1.83	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
18	20240118	121122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122200	-700	5	-0.57	292691800	2390	68.86	123000	124100	121300	159700	86100	122900	122465.19	11.38	0	-133	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3466	2.18	0.42	12	0.08	56163.00	293162.00	172800	20230227	-29.28	120100	20231026	1.75	137900	-11.39	20240102	121300	0.74	20240118	172800	-29.28	20230227	120100	1.75	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
19	20240118	111121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	121800	-1100	5	-0.90	260807000	2129	61.34	123000	124100	121300	159700	86100	122900	122502.11	11.38	0	-45	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3455	2.17	0.42	12	0.08	56163.00	293162.00	172800	20230227	-29.51	120100	20231026	1.42	137900	-11.68	20240102	121300	0.41	20240118	172800	-29.51	20230227	120100	1.42	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
20	20240118	101117	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123600	700	2	0.57	40121200	325	9.36	123000	124100	123000	159700	86100	122900	123449.85	11.38	0	-76	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3506	2.20	0.42	12	0.01	56163.00	293162.00	172800	20230227	-28.47	120100	20231026	2.91	137900	-10.37	20240102	122500	0.90	20240117	172800	-28.47	20230227	120100	2.91	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
21	20240118	091118	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123100	200	2	0.16	17304100	140	4.03	123000	124100	123000	159700	86100	122900	123600.71	11.38	0	-53	125966	124432	123466	121932	120966	123950	121450	142	36800	5000	90940	100	1	2836300	3491	2.19	0.42	12	0.00	56163.00	293162.00	172800	20230227	-28.76	120100	20231026	2.50	137900	-10.73	20240102	122500	0.49	20240117	172800	-28.76	20230227	120100	2.50	20231026	0.47	N	306200	5000	141 억	322705	N	N	42	N	N
22	20240117	161116	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122900	-2000	5	-1.60	424649900	3451	94.65	124900	125000	122500	162300	87500	124900	123051.35	11.41	0	-803	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3486	2.19	0.42	12	0.12	56163.00	293162.00	172800	20230227	-28.88	120100	20231026	2.33	137900	-10.88	20240102	122500	0.33	20240117	172800	-28.88	20230227	120100	2.33	20231026	0.47	N	306200	5000	141 억	323609	N	N	42	N	N
23	20240117	151120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122800	-2100	5	-1.68	410782100	3338	91.55	124900	125000	122500	162300	87500	124900	123062.34	11.41	0	-785	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3483	2.19	0.42	12	0.12	56163.00	293162.00	172800	20230227	-28.94	120100	20231026	2.25	137900	-10.95	20240102	122500	0.24	20240117	172800	-28.94	20230227	120100	2.25	20231026	0.47	N	306200	5000	141 억	323609	N	N	10	N	N
24	20240117	141116	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122800	-2100	5	-1.68	346724800	2816	77.24	124900	125000	122500	162300	87500	124900	123126.70	11.41	0	-738	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3483	2.19	0.42	12	0.10	56163.00	293162.00	172800	20230227	-28.94	120100	20231026	2.25	137900	-10.95	20240102	122500	0.24	20240117	172800	-28.94	20230227	120100	2.25	20231026	0.47	N	306200	5000	141 억	323609	N	N	10	N	N
25	20240117	131116	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122800	-2100	5	-1.68	277423600	2251	61.74	124900	125000	122600	162300	87500	124900	123244.60	11.41	0	-728	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3483	2.19	0.42	12	0.08	56163.00	293162.00	172800	20230227	-28.94	120100	20231026	2.25	137900	-10.95	20240102	122600	0.16	20240117	172800	-28.94	20230227	120100	2.25	20231026	0.47	N	306200	5000	141 억	323609	N	N	10	N	N
26	20240117	121119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122900	-2000	5	-1.60	224641800	1821	49.95	124900	125000	122700	162300	87500	124900	123361.78	11.41	0	-664	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3486	2.19	0.42	12	0.06	56163.00	293162.00	172800	20230227	-28.88	120100	20231026	2.33	137900	-10.88	20240102	122700	0.16	20240117	172800	-28.88	20230227	120100	2.33	20231026	0.47	N	306200	5000	141 억	323609	N	N	10	N	N
27	20240117	111119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123100	-1800	5	-1.44	200297700	1623	44.51	124900	125000	122700	162300	87500	124900	123412.01	11.41	0	-569	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3491	2.19	0.42	12	0.06	56163.00	293162.00	172800	20230227	-28.76	120100	20231026	2.50	137900	-10.73	20240102	122700	0.33	20240117	172800	-28.76	20230227	120100	2.50	20231026	0.47	N	306200	5000	141 억	323609	N	N	10	N	N
28	20240117	101116	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123100	-1800	5	-1.44	135020200	1092	29.95	124900	125000	123000	162300	87500	124900	123644.87	11.41	0	-443	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3491	2.19	0.42	12	0.04	56163.00	293162.00	172800	20230227	-28.76	120100	20231026	2.50	137900	-10.73	20240102	123000	0.08	20240117	172800	-28.76	20230227	120100	2.50	20231026	0.47	N	306200	5000	141 억	323609	N	N	10	N	N
29	20240117	091119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123900	-1000	5	-0.80	23823700	191	5.24	124900	125000	123800	162300	87500	124900	124731.41	11.41	0	-162	128100	126500	125500	123900	122900	126200	123600	142	37400	5000	92420	100	1	2836300	3514	2.21	0.42	12	0.01	56163.00	293162.00	172800	20230227	-28.30	120100	20231026	3.16	137900	-10.15	20240102	123800	0.08	20240117	172800	-28.30	20230227	120100	3.16	20231026	0.47	N	306200	5000	141 억	323609	N	N	10	N	N
30	20240116	161114	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124900	0	3	0.00	457284000	3646	71.36	124900	127100	124500	162300	87500	124900	125420.74	11.48	0	-1951	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3543	2.22	0.43	12	0.13	56163.00	293162.00	172800	20230227	-27.72	120100	20231026	4.00	137900	-9.43	20240102	124500	0.32	20240116	172800	-27.72	20230227	120100	4.00	20231026	0.45	N	306200	5000	141 억	325678	N	N	10	N	N
31	20240116	151111	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124900	0	3	0.00	439545600	3504	68.58	124900	127100	124500	162300	87500	124900	125441.10	11.48	0	-1862	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3543	2.22	0.43	12	0.12	56163.00	293162.00	172800	20230227	-27.72	120100	20231026	4.00	137900	-9.43	20240102	124500	0.32	20240116	172800	-27.72	20230227	120100	4.00	20231026	0.45	N	306200	5000	141 억	325678	N	N	5	N	N
32	20240116	141115	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125000	100	2	0.08	343436800	2735	53.53	124900	127100	124500	162300	87500	124900	125571.04	11.48	0	-1521	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3545	2.23	0.43	12	0.10	56163.00	293162.00	172800	20230227	-27.66	120100	20231026	4.08	137900	-9.35	20240102	124500	0.40	20240116	172800	-27.66	20230227	120100	4.08	20231026	0.45	N	306200	5000	141 억	325678	N	N	5	N	N
33	20240116	131116	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	200	2	0.16	319045800	2540	49.72	124900	127100	124500	162300	87500	124900	125608.58	11.48	0	-1372	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3548	2.23	0.43	12	0.09	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	137900	-9.28	20240102	124500	0.48	20240116	172800	-27.60	20230227	120100	4.16	20231026	0.45	N	306200	5000	141 억	325678	N	N	5	N	N
34	20240116	121113	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125600	700	2	0.56	289351500	2303	45.08	124900	127100	124500	162300	87500	124900	125641.12	11.48	0	-1279	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3562	2.24	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.31	120100	20231026	4.58	137900	-8.92	20240102	124500	0.88	20240116	172800	-27.31	20230227	120100	4.58	20231026	0.45	N	306200	5000	141 억	325678	N	N	5	N	N
35	20240116	111113	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125000	100	2	0.08	260626200	2074	40.60	124900	127100	124500	162300	87500	124900	125663.55	11.48	0	-1169	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3545	2.23	0.43	12	0.07	56163.00	293162.00	172800	20230227	-27.66	120100	20231026	4.08	137900	-9.35	20240102	124500	0.40	20240116	172800	-27.66	20230227	120100	4.08	20231026	0.45	N	306200	5000	141 억	325678	N	N	5	N	N
36	20240116	101112	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124500	-400	5	-0.32	219085100	1741	34.08	124900	127100	124500	162300	87500	124900	125838.66	11.48	0	-978	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3531	2.22	0.42	12	0.06	56163.00	293162.00	172800	20230227	-27.95	120100	20231026	3.66	137900	-9.72	20240102	124500	0.00	20240116	172800	-27.95	20230227	120100	3.66	20231026	0.45	N	306200	5000	141 억	325678	N	N	5	N	N
37	20240116	091111	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125300	400	2	0.32	30388600	243	4.76	124900	125300	124900	162300	87500	124900	125055.97	11.48	0	-52	126833	125866	125333	124366	123833	125600	124100	142	37400	5000	92420	100	1	2836300	3554	2.23	0.43	12	0.01	56163.00	293162.00	172800	20230227	-27.49	120100	20231026	4.33	137900	-9.14	20240102	124800	0.40	20240115	172800	-27.49	20230227	120100	4.33	20231026	0.45	N	306200	5000	141 억	325678	N	N	5	N	N
38	20240115	161110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124900	-1400	5	-1.11	639911900	5109	113.13	126300	126300	124800	164100	88500	126300	125252.51	11.54	0	-1631	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3543	2.22	0.43	12	0.18	56163.00	293162.00	172800	20230227	-27.72	120100	20231026	4.00	137900	-9.43	20240102	124800	0.08	20240115	172800	-27.72	20230227	120100	4.00	20231026	0.44	N	306200	5000	141 억	327398	N	N	5	N	N
39	20240115	151110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124900	-1400	5	-1.11	607689900	4851	107.42	126300	126300	124800	164100	88500	126300	125271.06	11.54	0	-1540	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3543	2.22	0.43	12	0.17	56163.00	293162.00	172800	20230227	-27.72	120100	20231026	4.00	137900	-9.43	20240102	124800	0.08	20240115	172800	-27.72	20230227	120100	4.00	20231026	0.44	N	306200	5000	141 억	327398	N	N	2	N	N
40	20240115	141110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124900	-1400	5	-1.11	472210700	3767	83.41	126300	126300	124900	164100	88500	126300	125354.58	11.54	0	-1186	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3543	2.22	0.43	12	0.13	56163.00	293162.00	172800	20230227	-27.72	120100	20231026	4.00	137900	-9.43	20240102	124900	0.00	20240115	172800	-27.72	20230227	120100	4.00	20231026	0.44	N	306200	5000	141 억	327398	N	N	2	N	N
41	20240115	131109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125000	-1300	5	-1.03	430973400	3437	76.11	126300	126300	124900	164100	88500	126300	125392.32	11.54	0	-989	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3545	2.23	0.43	12	0.12	56163.00	293162.00	172800	20230227	-27.66	120100	20231026	4.08	137900	-9.35	20240102	124900	0.08	20240115	172800	-27.66	20230227	120100	4.08	20231026	0.44	N	306200	5000	141 억	327398	N	N	2	N	N
42	20240115	121109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125200	-1100	5	-0.87	369098900	2942	65.15	126300	126300	125000	164100	88500	126300	125458.50	11.54	0	-820	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3551	2.23	0.43	12	0.10	56163.00	293162.00	172800	20230227	-27.55	120100	20231026	4.25	137900	-9.21	20240102	125000	0.16	20240115	172800	-27.55	20230227	120100	4.25	20231026	0.44	N	306200	5000	141 억	327398	N	N	2	N	N
43	20240115	111110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125000	-1300	5	-1.03	283688600	2259	50.02	126300	126300	125000	164100	88500	126300	125581.50	11.54	0	-564	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3545	2.23	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.66	120100	20231026	4.08	137900	-9.35	20240102	125000	0.00	20240115	172800	-27.66	20230227	120100	4.08	20231026	0.44	N	306200	5000	141 억	327398	N	N	2	N	N
44	20240115	101105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125900	-400	5	-0.32	105792600	839	18.58	126300	126300	125700	164100	88500	126300	126093.68	11.54	0	-290	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3571	2.24	0.43	12	0.03	56163.00	293162.00	172800	20230227	-27.14	120100	20231026	4.83	137900	-8.70	20240102	125700	0.16	20240115	172800	-27.14	20230227	120100	4.83	20231026	0.44	N	306200	5000	141 억	327398	N	N	2	N	N
45	20240115	091108	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126300	0	3	0.00	15143700	120	2.66	126300	126300	126100	164100	88500	126300	126197.50	11.54	0	-79	128966	127632	126766	125432	124566	127200	125000	142	37800	5000	93460	100	1	2836300	3582	2.25	0.43	12	0.00	56163.00	293162.00	172800	20230227	-26.91	120100	20231026	5.16	137900	-8.41	20240102	125900	0.32	20240112	172800	-26.91	20230227	120100	5.16	20231026	0.44	N	306200	5000	141 억	327398	N	N	2	N	N
46	20240112	161119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126300	-1600	5	-1.25	570651100	4515	109.16	127900	128100	125900	166200	89600	127900	126390.06	11.61	0	-1821	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3582	2.25	0.43	12	0.16	56163.00	293162.00	172800	20230227	-26.91	120100	20231026	5.16	137900	-8.41	20240102	125900	0.32	20240112	172800	-26.91	20230227	120100	5.16	20231026	0.44	N	306200	5000	141 억	329164	N	N	2	N	N
47	20240112	151107	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126300	-1600	5	-1.25	548043400	4336	104.84	127900	128100	125900	166200	89600	127900	126393.77	11.61	0	-1714	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3582	2.25	0.43	12	0.15	56163.00	293162.00	172800	20230227	-26.91	120100	20231026	5.16	137900	-8.41	20240102	125900	0.32	20240112	172800	-26.91	20230227	120100	5.16	20231026	0.44	N	306200	5000	141 억	329164	N	N	3	N	N
48	20240112	141105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126100	-1800	5	-1.41	488343200	3863	93.40	127900	128100	125900	166200	89600	127900	126415.53	11.61	0	-1310	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3577	2.25	0.43	12	0.14	56163.00	293162.00	172800	20230227	-27.03	120100	20231026	5.00	137900	-8.56	20240102	125900	0.16	20240112	172800	-27.03	20230227	120100	5.00	20231026	0.44	N	306200	5000	141 억	329164	N	N	3	N	N
49	20240112	131101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126500	-1400	5	-1.09	415947400	3289	79.52	127900	128100	125900	166200	89600	127900	126466.22	11.61	0	-1059	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3588	2.25	0.43	12	0.12	56163.00	293162.00	172800	20230227	-26.79	120100	20231026	5.33	137900	-8.27	20240102	125900	0.48	20240112	172800	-26.79	20230227	120100	5.33	20231026	0.44	N	306200	5000	141 억	329164	N	N	3	N	N
50	20240112	121105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126000	-1900	5	-1.49	382878800	3027	73.19	127900	128100	125900	166200	89600	127900	126487.88	11.61	0	-867	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3574	2.24	0.43	12	0.11	56163.00	293162.00	172800	20230227	-27.08	120100	20231026	4.91	137900	-8.63	20240102	125900	0.08	20240112	172800	-27.08	20230227	120100	4.91	20231026	0.44	N	306200	5000	141 억	329164	N	N	3	N	N
51	20240112	111101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126300	-1600	5	-1.25	282529700	2231	53.94	127900	128100	125900	166200	89600	127900	126638.14	11.61	0	-720	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3582	2.25	0.43	12	0.08	56163.00	293162.00	172800	20230227	-26.91	120100	20231026	5.16	137900	-8.41	20240102	125900	0.32	20240112	172800	-26.91	20230227	120100	5.16	20231026	0.44	N	306200	5000	141 억	329164	N	N	3	N	N
52	20240112	101101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126200	-1700	5	-1.33	184449500	1453	35.13	127900	128100	126100	166200	89600	127900	126943.91	11.61	0	-327	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3579	2.25	0.43	12	0.05	56163.00	293162.00	172800	20230227	-26.97	120100	20231026	5.08	137900	-8.48	20240102	126100	0.08	20240112	172800	-26.97	20230227	120100	5.08	20231026	0.44	N	306200	5000	141 억	329164	N	N	3	N	N
53	20240112	091104	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127700	-200	5	-0.16	22881100	179	4.33	127900	128100	127600	166200	89600	127900	127827.37	11.61	0	-102	130566	129232	128566	127232	126566	128900	126900	142	38300	5000	94640	100	1	2836300	3622	2.27	0.44	12	0.01	56163.00	293162.00	172800	20230227	-26.10	120100	20231026	6.33	137900	-7.40	20240102	127600	0.08	20240112	172800	-26.10	20230227	120100	6.33	20231026	0.44	N	306200	5000	141 억	329164	N	N	3	N	N
54	20240111	161055	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127900	-800	5	-0.62	531214200	4129	82.80	128800	129900	127900	167300	90100	128700	128655.36	11.69	0	-2408	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3628	2.28	0.44	12	0.15	56163.00	293162.00	172800	20230227	-25.98	120100	20231026	6.49	137900	-7.25	20240102	127900	0.00	20240111	172800	-25.98	20230227	120100	6.49	20231026	0.44	N	306200	5000	141 억	331572	N	N	3	N	N
55	20240111	151103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128000	-700	5	-0.54	490775400	3813	76.46	128800	129900	128000	167300	90100	128700	128711.09	11.69	0	-2245	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3630	2.28	0.44	12	0.13	56163.00	293162.00	172800	20230227	-25.93	120100	20231026	6.58	137900	-7.18	20240102	128000	0.00	20240111	172800	-25.93	20230227	120100	6.58	20231026	0.44	N	306200	5000	141 억	331572	N	N	2	N	N
56	20240111	141059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128600	-100	5	-0.08	328305700	2547	51.07	128800	129900	128600	167300	90100	128700	128898.98	11.69	0	-1677	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3647	2.29	0.44	12	0.09	56163.00	293162.00	172800	20230227	-25.58	120100	20231026	7.08	137900	-6.74	20240102	128400	0.16	20240110	172800	-25.58	20230227	120100	7.08	20231026	0.44	N	306200	5000	141 억	331572	N	N	2	N	N
57	20240111	131057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129000	300	2	0.23	239246700	1856	37.22	128800	129900	128600	167300	90100	128700	128904.47	11.69	0	-1144	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3659	2.30	0.44	12	0.07	56163.00	293162.00	172800	20230227	-25.35	120100	20231026	7.41	137900	-6.45	20240102	128400	0.47	20240110	172800	-25.35	20230227	120100	7.41	20231026	0.44	N	306200	5000	141 억	331572	N	N	2	N	N
58	20240111	121058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129100	400	2	0.31	165907200	1287	25.81	128800	129900	128600	167300	90100	128700	128910.02	11.69	0	-668	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3662	2.30	0.44	12	0.05	56163.00	293162.00	172800	20230227	-25.29	120100	20231026	7.49	137900	-6.38	20240102	128400	0.55	20240110	172800	-25.29	20230227	120100	7.49	20231026	0.44	N	306200	5000	141 억	331572	N	N	2	N	N
59	20240111	111059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129000	300	2	0.23	142019700	1102	22.10	128800	129900	128600	167300	90100	128700	128874.50	11.69	0	-529	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3659	2.30	0.44	12	0.04	56163.00	293162.00	172800	20230227	-25.35	120100	20231026	7.41	137900	-6.45	20240102	128400	0.47	20240110	172800	-25.35	20230227	120100	7.41	20231026	0.44	N	306200	5000	141 억	331572	N	N	2	N	N
60	20240111	101058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129100	400	2	0.31	107887800	837	16.78	128800	129900	128600	167300	90100	128700	128898.21	11.69	0	-276	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3662	2.30	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.29	120100	20231026	7.49	137900	-6.38	20240102	128400	0.55	20240110	172800	-25.29	20230227	120100	7.49	20231026	0.44	N	306200	5000	141 억	331572	N	N	2	N	N
61	20240111	091058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129300	600	2	0.47	4015800	31	0.62	128800	129700	128800	167300	90100	128700	129541.94	11.69	0	-19	131433	130066	129233	127866	127033	129650	127450	142	38600	5000	95230	100	1	2836300	3667	2.30	0.44	12	0.00	56163.00	293162.00	172800	20230227	-25.17	120100	20231026	7.66	137900	-6.24	20240102	128400	0.70	20240110	172800	-25.17	20230227	120100	7.66	20231026	0.44	N	306200	5000	141 억	331572	N	N	2	N	N
62	20240110	161054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128700	-1400	5	-1.08	644069800	4971	204.32	130000	130600	128400	169100	91100	130100	129565.44	11.73	0	-1293	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3650	2.29	0.44	12	0.18	56163.00	293162.00	172800	20230227	-25.52	120100	20231026	7.16	137900	-6.67	20240102	128400	0.23	20240110	172800	-25.52	20230227	120100	7.16	20231026	0.44	N	306200	5000	141 억	332599	N	N	2	N	N
63	20240110	151057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129000	-1100	5	-0.85	611242500	4716	193.83	130000	130600	128400	169100	91100	130100	129610.37	11.73	0	-1249	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3659	2.30	0.44	12	0.17	56163.00	293162.00	172800	20230227	-25.35	120100	20231026	7.41	137900	-6.45	20240102	128400	0.47	20240110	172800	-25.35	20230227	120100	7.41	20231026	0.44	N	306200	5000	141 억	332599	N	N	4	N	N
64	20240110	141058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129300	-800	5	-0.61	416751600	3208	131.85	130000	130600	129300	169100	91100	130100	129910.10	11.73	0	-850	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3667	2.30	0.44	12	0.11	56163.00	293162.00	172800	20230227	-25.17	120100	20231026	7.66	137900	-6.24	20240102	129300	0.00	20240110	172800	-25.17	20230227	120100	7.66	20231026	0.44	N	306200	5000	141 억	332599	N	N	4	N	N
65	20240110	131055	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	0	3	0.00	191397500	1471	60.46	130000	130600	130000	169100	91100	130100	130113.87	11.73	0	-522	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3690	2.32	0.44	12	0.05	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	137900	-5.66	20240102	130000	0.08	20240110	172800	-24.71	20230227	120100	8.33	20231026	0.44	N	306200	5000	141 억	332599	N	N	4	N	N
66	20240110	121057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	0	3	0.00	158196600	1216	49.98	130000	130600	130000	169100	91100	130100	130095.89	11.73	0	-456	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3690	2.32	0.44	12	0.04	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	137900	-5.66	20240102	130000	0.08	20240110	172800	-24.71	20230227	120100	8.33	20231026	0.44	N	306200	5000	141 억	332599	N	N	4	N	N
67	20240110	111056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	0	3	0.00	98357200	756	31.07	130000	130600	130000	169100	91100	130100	130102.12	11.73	0	-291	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3690	2.32	0.44	12	0.03	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	137900	-5.66	20240102	130000	0.08	20240110	172800	-24.71	20230227	120100	8.33	20231026	0.44	N	306200	5000	141 억	332599	N	N	4	N	N
68	20240110	101054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130000	-100	5	-0.08	67140600	516	21.21	130000	130600	130000	169100	91100	130100	130117.44	11.73	0	-87	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3687	2.31	0.44	12	0.02	56163.00	293162.00	172800	20230227	-24.77	120100	20231026	8.24	137900	-5.73	20240102	130000	0.00	20240110	172800	-24.77	20230227	120100	8.24	20231026	0.44	N	306200	5000	141 억	332599	N	N	4	N	N
69	20240110	091054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130200	100	2	0.08	20161200	155	6.37	130000	130600	130000	169100	91100	130100	130072.26	11.73	0	-26	132433	131266	130633	129466	128833	130950	129150	142	39000	5000	96270	100	1	2836300	3693	2.32	0.44	12	0.01	56163.00	293162.00	172800	20230227	-24.65	120100	20231026	8.41	137900	-5.58	20240102	130000	0.15	20240110	172800	-24.65	20230227	120100	8.41	20231026	0.44	N	306200	5000	141 억	332599	N	N	4	N	N
70	20240109	161052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	-300	5	-0.23	317196900	2433	173.41	130600	131800	130000	169500	91300	130400	130372.75	11.73	0	-1022	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3690	2.32	0.44	12	0.09	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	137900	-5.66	20240102	130000	0.08	20240109	172800	-24.71	20230227	120100	8.33	20231026	0.42	N	306200	5000	141 억	332693	N	N	4	N	N
71	20240109	151054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	-300	5	-0.23	298851900	2292	163.36	130600	131800	130000	169500	91300	130400	130389.14	11.73	0	-924	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3690	2.32	0.44	12	0.08	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	137900	-5.66	20240102	130000	0.08	20240109	172800	-24.71	20230227	120100	8.33	20231026	0.42	N	306200	5000	141 억	332693	N	N	16	N	N
72	20240109	141052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	-300	5	-0.23	246802700	1892	134.85	130600	131800	130100	169500	91300	130400	130445.40	11.73	0	-709	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3690	2.32	0.44	12	0.07	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	137900	-5.66	20240102	130100	0.00	20240109	172800	-24.71	20230227	120100	8.33	20231026	0.42	N	306200	5000	141 억	332693	N	N	16	N	N
73	20240109	131052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	0	3	0.00	196141000	1503	107.13	130600	131800	130200	169500	91300	130400	130499.67	11.73	0	-476	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3699	2.32	0.44	12	0.05	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	137900	-5.44	20240102	130100	0.23	20240108	172800	-24.54	20230227	120100	8.58	20231026	0.42	N	306200	5000	141 억	332693	N	N	16	N	N
74	20240109	121101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	-100	5	-0.08	162768700	1247	88.88	130600	131800	130200	169500	91300	130400	130528.23	11.73	0	-403	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3696	2.32	0.44	12	0.04	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	137900	-5.51	20240102	130100	0.15	20240108	172800	-24.59	20230227	120100	8.49	20231026	0.42	N	306200	5000	141 억	332693	N	N	16	N	N
75	20240109	111056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	-100	5	-0.08	127338900	975	69.49	130600	131800	130200	169500	91300	130400	130604.00	11.73	0	-231	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3696	2.32	0.44	12	0.03	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	137900	-5.51	20240102	130100	0.15	20240108	172800	-24.59	20230227	120100	8.49	20231026	0.42	N	306200	5000	141 억	332693	N	N	16	N	N
76	20240109	101053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130700	300	2	0.23	42426100	324	23.09	130600	131800	130600	169500	91300	130400	130944.75	11.73	0	-135	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3707	2.33	0.45	12	0.01	56163.00	293162.00	172800	20230227	-24.36	120100	20231026	8.83	137900	-5.22	20240102	130100	0.46	20240108	172800	-24.36	20230227	120100	8.83	20231026	0.42	N	306200	5000	141 억	332693	N	N	16	N	N
77	20240109	091054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131500	1100	2	0.84	6694200	51	3.64	130600	131800	130600	169500	91300	130400	131258.82	11.73	0	-7	131133	130766	130433	130066	129733	130750	130050	142	39100	5000	96490	100	1	2836300	3730	2.34	0.45	12	0.00	56163.00	293162.00	172800	20230227	-23.90	120100	20231026	9.49	137900	-4.64	20240102	130100	1.08	20240108	172800	-23.90	20230227	120100	9.49	20231026	0.42	N	306200	5000	141 억	332693	N	N	16	N	N
78	20240108	161051	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	0	3	0.00	183057700	1403	46.33	130400	130800	130100	169500	91300	130400	130475.91	11.75	0	-696	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3699	2.32	0.44	12	0.05	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	137900	-5.44	20240102	130100	0.23	20240108	172800	-24.54	20230227	120100	8.58	20231026	0.41	N	306200	5000	141 억	333347	N	N	16	N	N
79	20240108	151052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	100	2	0.08	164797400	1263	41.71	130400	130800	130100	169500	91300	130400	130480.92	11.75	0	-637	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3701	2.32	0.45	12	0.04	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	137900	-5.37	20240102	130100	0.31	20240108	172800	-24.48	20230227	120100	8.66	20231026	0.41	N	306200	5000	141 억	333347	N	N	15	N	N
80	20240108	141052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	100	2	0.08	135953700	1042	34.41	130400	130800	130100	169500	91300	130400	130473.80	11.75	0	-549	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3701	2.32	0.45	12	0.04	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	137900	-5.37	20240102	130100	0.31	20240108	172800	-24.48	20230227	120100	8.66	20231026	0.41	N	306200	5000	141 억	333347	N	N	15	N	N
81	20240108	131051	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	100	2	0.08	117811200	903	29.82	130400	130800	130100	169500	91300	130400	130466.45	11.75	0	-489	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3701	2.32	0.45	12	0.03	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	137900	-5.37	20240102	130100	0.31	20240108	172800	-24.48	20230227	120100	8.66	20231026	0.41	N	306200	5000	141 억	333347	N	N	15	N	N
82	20240108	121052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	100	2	0.08	94957600	728	24.04	130400	130800	130100	169500	91300	130400	130436.26	11.75	0	-352	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3701	2.32	0.45	12	0.03	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	137900	-5.37	20240102	130100	0.31	20240108	172800	-24.48	20230227	120100	8.66	20231026	0.41	N	306200	5000	141 억	333347	N	N	15	N	N
83	20240108	111053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130600	200	2	0.15	67547400	518	17.11	130400	130800	130100	169500	91300	130400	130400.39	11.75	0	-246	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3704	2.33	0.45	12	0.02	56163.00	293162.00	172800	20230227	-24.42	120100	20231026	8.74	137900	-5.29	20240102	130100	0.38	20240108	172800	-24.42	20230227	120100	8.74	20231026	0.41	N	306200	5000	141 억	333347	N	N	15	N	N
84	20240108	101053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	-100	5	-0.08	40772000	313	10.34	130400	130500	130100	169500	91300	130400	130261.98	11.75	0	-150	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3696	2.32	0.44	12	0.01	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	137900	-5.51	20240102	130100	0.15	20240108	172800	-24.59	20230227	120100	8.49	20231026	0.41	N	306200	5000	141 억	333347	N	N	15	N	N
85	20240108	091050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	-100	5	-0.08	8866500	68	2.25	130400	130400	130300	169500	91300	130400	130389.71	11.75	0	-35	133333	131866	131133	129666	128933	131500	129300	142	39100	5000	96490	100	1	2836300	3696	2.32	0.44	12	0.00	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	137900	-5.51	20240102	130300	0.00	20240108	172800	-24.59	20230227	120100	8.49	20231026	0.41	N	306200	5000	141 억	333347	N	N	15	N	N
86	20240105	161050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	-1300	5	-0.99	395992500	3022	88.39	131700	132600	130400	171200	92200	131700	131036.57	11.80	-43	-1471	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3699	2.32	0.44	12	0.11	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	137900	-5.44	20240102	130400	0.00	20240105	172800	-24.54	20230227	120100	8.58	20231026	0.41	N	306200	5000	141 억	334642	N	N	15	N	N
87	20240105	151051	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	-1200	5	-0.91	374337900	2856	83.53	131700	132600	130400	171200	92200	131700	131070.69	11.80	-43	-1342	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3701	2.32	0.45	12	0.10	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	137900	-5.37	20240102	130400	0.08	20240105	172800	-24.48	20230227	120100	8.66	20231026	0.41	N	306200	5000	141 억	334642	N	N	42	N	N
88	20240105	141049	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131100	-600	5	-0.46	224105000	1707	49.93	131700	132600	130800	171200	92200	131700	131285.88	11.80	-43	-801	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3718	2.33	0.45	12	0.06	56163.00	293162.00	172800	20230227	-24.13	120100	20231026	9.16	137900	-4.93	20240102	130500	0.46	20240104	172800	-24.13	20230227	120100	9.16	20231026	0.41	N	306200	5000	141 억	334642	N	N	42	N	N
89	20240105	131050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131500	-200	5	-0.15	192483100	1466	42.88	131700	132600	130800	171200	92200	131700	131298.16	11.80	-43	-645	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3730	2.34	0.45	12	0.05	56163.00	293162.00	172800	20230227	-23.90	120100	20231026	9.49	137900	-4.64	20240102	130500	0.77	20240104	172800	-23.90	20230227	120100	9.49	20231026	0.41	N	306200	5000	141 억	334642	N	N	42	N	N
90	20240105	121050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131300	-400	5	-0.30	169772100	1293	37.82	131700	132600	130800	171200	92200	131700	131300.93	11.80	-43	-515	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3724	2.34	0.45	12	0.05	56163.00	293162.00	172800	20230227	-24.02	120100	20231026	9.33	137900	-4.79	20240102	130500	0.61	20240104	172800	-24.02	20230227	120100	9.33	20231026	0.41	N	306200	5000	141 억	334642	N	N	42	N	N
91	20240105	111047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131000	-700	5	-0.53	111547600	849	24.83	131700	132600	130800	171200	92200	131700	131387.04	11.80	-43	-400	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3716	2.33	0.45	12	0.03	56163.00	293162.00	172800	20230227	-24.19	120100	20231026	9.08	137900	-5.00	20240102	130500	0.38	20240104	172800	-24.19	20230227	120100	9.08	20231026	0.41	N	306200	5000	141 억	334642	N	N	42	N	N
92	20240105	101051	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131000	-700	5	-0.53	76575100	582	17.02	131700	132600	131000	171200	92200	131700	131572.34	11.80	-43	-284	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3716	2.33	0.45	12	0.02	56163.00	293162.00	172800	20230227	-24.19	120100	20231026	9.08	137900	-5.00	20240102	130500	0.38	20240104	172800	-24.19	20230227	120100	9.08	20231026	0.41	N	306200	5000	141 억	334642	N	N	42	N	N
93	20240105	091048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131600	-100	5	-0.08	6850700	52	1.52	131700	132600	131600	171200	92200	131700	131744.23	11.80	-43	-46	134766	133232	131866	130332	128966	132550	129650	142	39500	5000	97450	100	1	2836300	3733	2.34	0.45	12	0.00	56163.00	293162.00	172800	20230227	-23.84	120100	20231026	9.58	137900	-4.57	20240102	130500	0.84	20240104	172800	-23.84	20230227	120100	9.58	20231026	0.41	N	306200	5000	141 억	334642	N	N	42	N	N
94	20240104	161045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131700	-1300	5	-0.98	449886600	3419	85.86	133000	133400	130500	172900	93100	133000	131584.23	11.85	-242	-1415	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3735	2.34	0.45	12	0.12	56163.00	293162.00	172800	20230227	-23.78	120100	20231026	9.66	137900	-4.50	20240102	130500	0.92	20240104	172800	-23.78	20230227	120100	9.66	20231026	0.39	N	306200	5000	141 억	336040	N	N	42	N	N
95	20240104	151047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131800	-1200	5	-0.90	414319500	3149	79.08	133000	133400	130500	172900	93100	133000	131571.77	11.85	-242	-1332	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3738	2.35	0.45	12	0.11	56163.00	293162.00	172800	20230227	-23.73	120100	20231026	9.74	137900	-4.42	20240102	130500	1.00	20240104	172800	-23.73	20230227	120100	9.74	20231026	0.39	N	306200	5000	141 억	336040	N	N	116	N	N
96	20240104	141048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131600	-1400	5	-1.05	372817100	2834	71.17	133000	133400	130500	172900	93100	133000	131551.55	11.85	-242	-1049	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3733	2.34	0.45	12	0.10	56163.00	293162.00	172800	20230227	-23.84	120100	20231026	9.58	137900	-4.57	20240102	130500	0.84	20240104	172800	-23.84	20230227	120100	9.58	20231026	0.39	N	306200	5000	141 억	336040	N	N	116	N	N
97	20240104	131047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131800	-1200	5	-0.90	317869000	2417	60.70	133000	133400	130500	172900	93100	133000	131513.86	11.85	-242	-769	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3738	2.35	0.45	12	0.09	56163.00	293162.00	172800	20230227	-23.73	120100	20231026	9.74	137900	-4.42	20240102	130500	1.00	20240104	172800	-23.73	20230227	120100	9.74	20231026	0.39	N	306200	5000	141 억	336040	N	N	116	N	N
98	20240104	121045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131600	-1400	5	-1.05	255691000	1945	48.84	133000	133400	130500	172900	93100	133000	131460.67	11.85	-242	-667	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3733	2.34	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.84	120100	20231026	9.58	137900	-4.57	20240102	130500	0.84	20240104	172800	-23.84	20230227	120100	9.58	20231026	0.39	N	306200	5000	141 억	336040	N	N	116	N	N
99	20240104	111044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131400	-1600	5	-1.20	210092200	1598	40.13	133000	133400	130500	172900	93100	133000	131471.96	11.85	-242	-495	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3727	2.34	0.45	12	0.06	56163.00	293162.00	172800	20230227	-23.96	120100	20231026	9.41	137900	-4.71	20240102	130500	0.69	20240104	172800	-23.96	20230227	120100	9.41	20231026	0.39	N	306200	5000	141 억	336040	N	N	116	N	N
100	20240104	101043	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131200	-1800	5	-1.35	128364000	974	24.46	133000	133400	131000	172900	93100	133000	131790.55	11.85	-242	-334	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3721	2.34	0.45	12	0.03	56163.00	293162.00	172800	20230227	-24.07	120100	20231026	9.24	137900	-4.86	20240102	131000	0.15	20240104	172800	-24.07	20230227	120100	9.24	20231026	0.39	N	306200	5000	141 억	336040	N	N	116	N	N
101	20240104	091047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132300	-700	5	-0.53	15777300	119	2.99	133000	133000	132100	172900	93100	133000	132582.35	11.85	-242	-53	137733	135366	134033	131666	130333	134700	131000	142	39900	5000	98420	100	1	2836300	3752	2.36	0.45	12	0.00	56163.00	293162.00	172800	20230227	-23.44	120100	20231026	10.16	137900	-4.06	20240102	132100	0.15	20240104	172800	-23.44	20230227	120100	10.16	20231026	0.39	N	306200	5000	141 억	336040	N	N	116	N	N
102	20240103	161043	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133000	-3400	5	-2.49	533871800	3980	108.42	136400	136400	132700	177300	95500	136400	134141.80	11.90	0	-1008	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3772	2.37	0.45	12	0.14	56163.00	293162.00	172800	20230227	-23.03	120100	20231026	10.74	137900	-3.55	20240102	132700	0.23	20240103	172800	-23.03	20230227	120100	10.74	20231026	0.42	N	306200	5000	141 억	337527	N	N	116	N	N
103	20240103	151040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133300	-3100	5	-2.27	511900800	3815	103.92	136400	136400	132700	177300	95500	136400	134181.07	11.90	0	-961	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3781	2.37	0.45	12	0.13	56163.00	293162.00	172800	20230227	-22.86	120100	20231026	10.99	137900	-3.34	20240102	132700	0.45	20240103	172800	-22.86	20230227	120100	10.99	20231026	0.42	N	306200	5000	141 억	337527	N	N	2	N	N
104	20240103	141039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133400	-3000	5	-2.20	433312500	3225	87.85	136400	136400	133300	177300	95500	136400	134360.47	11.90	0	-858	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3784	2.38	0.46	12	0.11	56163.00	293162.00	172800	20230227	-22.80	120100	20231026	11.07	137900	-3.26	20240102	133300	0.08	20240103	172800	-22.80	20230227	120100	11.07	20231026	0.42	N	306200	5000	141 억	337527	N	N	2	N	N
105	20240103	131040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134100	-2300	5	-1.69	266216900	1976	53.83	136400	136400	134100	177300	95500	136400	134725.15	11.90	0	-536	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3803	2.39	0.46	12	0.07	56163.00	293162.00	172800	20230227	-22.40	120100	20231026	11.66	137900	-2.76	20240102	134100	0.00	20240103	172800	-22.40	20230227	120100	11.66	20231026	0.42	N	306200	5000	141 억	337527	N	N	2	N	N
106	20240103	121045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134200	-2200	5	-1.61	235484400	1747	47.59	136400	136400	134100	177300	95500	136400	134793.59	11.90	0	-480	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3806	2.39	0.46	12	0.06	56163.00	293162.00	172800	20230227	-22.34	120100	20231026	11.74	137900	-2.68	20240102	134100	0.07	20240103	172800	-22.34	20230227	120100	11.74	20231026	0.42	N	306200	5000	141 억	337527	N	N	2	N	N
107	20240103	111040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134500	-1900	5	-1.39	193839900	1437	39.14	136400	136400	134200	177300	95500	136400	134892.07	11.90	0	-361	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3815	2.39	0.46	12	0.05	56163.00	293162.00	172800	20230227	-22.16	120100	20231026	11.99	137900	-2.47	20240102	134200	0.22	20240103	172800	-22.16	20230227	120100	11.99	20231026	0.42	N	306200	5000	141 억	337527	N	N	2	N	N
108	20240103	101040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134500	-1900	5	-1.39	141676300	1049	28.58	136400	136400	134500	177300	95500	136400	135058.44	11.90	0	-283	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3815	2.39	0.46	12	0.04	56163.00	293162.00	172800	20230227	-22.16	120100	20231026	11.99	137900	-2.47	20240102	134400	0.07	20240102	172800	-22.16	20230227	120100	11.99	20231026	0.42	N	306200	5000	141 억	337527	N	N	2	N	N
109	20240103	091040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135200	-1200	5	-0.88	12641200	93	2.53	136400	136400	135200	177300	95500	136400	135926.88	11.90	0	-2	139733	138066	136233	134566	132733	137150	133650	142	40900	5000	100930	100	1	2836300	3835	2.41	0.46	12	0.00	56163.00	293162.00	172800	20230227	-21.76	120100	20231026	12.57	137900	-1.96	20240102	134400	0.60	20240102	172800	-21.76	20230227	120100	12.57	20231026	0.42	N	306200	5000	141 억	337527	N	N	2	N	N
110	20240102	161037	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136400	-1200	5	-0.87	499468800	3670	40.88	137600	137900	134400	178800	96400	137600	136094.87	11.89	0	146	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3869	2.43	0.47	12	0.13	56163.00	293162.00	172800	20230227	-21.06	120100	20231026	13.57	137900	-1.09	20240102	134400	1.49	20240102	172800	-21.06	20230227	120100	13.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	2	N	N
111	20240102	151037	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	-2200	5	-1.60	473332100	3478	38.74	137600	137900	134400	178800	96400	137600	136093.19	11.89	0	122	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3840	2.41	0.46	12	0.12	56163.00	293162.00	172800	20230227	-21.64	120100	20231026	12.74	137900	-1.81	20240102	134400	0.74	20240102	172800	-21.64	20230227	120100	12.74	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
112	20240102	141037	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135800	-1800	5	-1.31	313087900	2294	25.55	137600	137900	135800	178800	96400	137600	136481.21	11.89	0	-29	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3852	2.42	0.46	12	0.08	56163.00	293162.00	172800	20230227	-21.41	120100	20231026	13.07	137900	-1.52	20240102	135800	0.00	20240102	172800	-21.41	20230227	120100	13.07	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
113	20240102	131031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136500	-1100	5	-0.80	227470600	1665	18.55	137600	137900	136000	178800	96400	137600	136618.98	11.89	0	245	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3872	2.43	0.47	12	0.06	56163.00	293162.00	172800	20230227	-21.01	120100	20231026	13.66	137900	-1.02	20240102	136000	0.37	20240102	172800	-21.01	20230227	120100	13.66	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
114	20240102	121031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136400	-1200	5	-0.87	192283100	1407	15.67	137600	137900	136000	178800	96400	137600	136661.76	11.89	0	130	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3869	2.43	0.47	12	0.05	56163.00	293162.00	172800	20230227	-21.06	120100	20231026	13.57	137900	-1.09	20240102	136000	0.29	20240102	172800	-21.06	20230227	120100	13.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
115	20240102	111031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136400	-1200	5	-0.87	152209500	1113	12.40	137600	137900	136000	178800	96400	137600	136756.06	11.89	0	21	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3869	2.43	0.47	12	0.04	56163.00	293162.00	172800	20230227	-21.06	120100	20231026	13.57	137900	-1.09	20240102	136000	0.29	20240102	172800	-21.06	20230227	120100	13.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
116	20240102	101021	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137800	200	2	0.15	33450300	243	2.71	137600	137900	137300	178800	96400	137600	137655.56	11.89	0	-143	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3908	2.45	0.47	12	0.01	56163.00	293162.00	172800	20230227	-20.25	120100	20231026	14.74	137900	-0.07	20240102	137300	0.36	20240102	172800	-20.25	20230227	120100	14.74	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
117	20240102	091008	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	0	3	0.00	0	0	0.00	0	0	0	178800	96400	137600	0.00	11.89	0	0	141466	139532	136866	134932	132266	140500	135900	142	41200	5000	101820	100	1	2836300	3903	2.45	0.47	12	0.00	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	0	0.00	0	0	0.00	0	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History