KissMeData/005010/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 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	120205	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4705	-15	5	-0.32	467930235	99302	48.02	4725	4765	4700	6130	3305	4720	4712.19	3.17	0	-16623	4820	4770	4745	4695	4670	4757	4682	562	1410	1000	3490	5	1	56188075	2644	0.88	0.29	12	0.18	5338.00	16181.00	7590	20230217	-38.01	4480	20231027	5.02	4990	-5.71	20240102	4700	0.11	20240123	7590	-38.01	20230217	4480	5.02	20231027	2.97	N	005010	1000	561 억	1781331	N	N	165	N	N
3	20240123	110204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4705	-15	5	-0.32	387011260	82121	39.71	4725	4765	4700	6130	3305	4720	4712.70	3.17	0	-14534	4820	4770	4745	4695	4670	4757	4682	562	1410	1000	3490	5	1	56188075	2644	0.88	0.29	12	0.15	5338.00	16181.00	7590	20230217	-38.01	4480	20231027	5.02	4990	-5.71	20240102	4700	0.11	20240123	7590	-38.01	20230217	4480	5.02	20231027	2.97	N	005010	1000	561 억	1781331	N	N	165	N	N
4	20240123	100204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4710	-10	5	-0.21	226925865	48157	23.29	4725	4765	4700	6130	3305	4720	4712.21	3.17	0	-4813	4820	4770	4745	4695	4670	4757	4682	562	1410	1000	3490	5	1	56188075	2646	0.88	0.29	12	0.09	5338.00	16181.00	7590	20230217	-37.94	4480	20231027	5.13	4990	-5.61	20240102	4700	0.21	20240123	7590	-37.94	20230217	4480	5.13	20231027	2.97	N	005010	1000	561 억	1781331	N	N	165	N	N
5	20240123	090204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	45	2	0.95	7810505	1653	0.80	4725	4765	4725	6130	3305	4720	4725.05	3.17	0	82	4820	4770	4745	4695	4670	4757	4682	562	1410	1000	3490	5	1	56188075	2677	0.89	0.29	12	0.00	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	2.97	N	005010	1000	561 억	1781331	N	N	165	N	N
6	20240119	160203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-5	5	-0.10	735293505	153960	127.56	4760	4825	4740	6200	3340	4770	4775.88	3.31	0	-29119	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2677	0.89	0.29	12	0.27	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
7	20240119	150203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4750	-20	5	-0.42	662554920	138645	114.87	4760	4825	4740	6200	3340	4770	4778.79	3.31	0	-23078	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2669	0.89	0.29	12	0.25	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	4990	-4.81	20240102	4710	0.85	20240108	7590	-37.42	20230217	4480	6.03	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
8	20240119	140203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-5	5	-0.10	567302120	118616	98.28	4760	4825	4740	6200	3340	4770	4782.68	3.31	0	-16917	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2677	0.89	0.29	12	0.21	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
9	20240119	130204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4770	0	3	0.00	380667545	79390	65.78	4760	4825	4760	6200	3340	4770	4794.91	3.31	0	-9818	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2680	0.89	0.29	12	0.14	5338.00	16181.00	7590	20230217	-37.15	4480	20231027	6.47	4990	-4.41	20240102	4710	1.27	20240108	7590	-37.15	20230217	4480	6.47	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
10	20240119	120204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4785	15	2	0.31	289490690	60291	49.95	4760	4825	4760	6200	3340	4770	4801.56	3.31	0	-7017	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2689	0.90	0.30	12	0.11	5338.00	16181.00	7590	20230217	-36.96	4480	20231027	6.81	4990	-4.11	20240102	4710	1.59	20240108	7590	-36.96	20230217	4480	6.81	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
11	20240119	110204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4795	25	2	0.52	232965675	48492	40.18	4760	4825	4760	6200	3340	4770	4804.21	3.31	0	-4005	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2694	0.90	0.30	12	0.09	5338.00	16181.00	7590	20230217	-36.82	4480	20231027	7.03	4990	-3.91	20240102	4710	1.80	20240108	7590	-36.82	20230217	4480	7.03	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
12	20240119	100205	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4820	50	2	1.05	133851645	27885	23.10	4760	4825	4760	6200	3340	4770	4800.13	3.31	0	-1773	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2708	0.90	0.30	12	0.05	5338.00	16181.00	7590	20230217	-36.50	4480	20231027	7.59	4990	-3.41	20240102	4710	2.34	20240108	7590	-36.50	20230217	4480	7.59	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
13	20240119	090203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4800	30	2	0.63	16813090	3529	2.92	4760	4800	4760	6200	3340	4770	4764.26	3.31	0	238	4860	4815	4785	4740	4710	4800	4725	562	1430	1000	3520	5	1	56188075	2697	0.90	0.30	12	0.01	5338.00	16181.00	7590	20230217	-36.76	4480	20231027	7.14	4990	-3.81	20240102	4710	1.91	20240108	7590	-36.76	20230217	4480	7.14	20231027	2.86	N	005010	1000	561 억	1858118	N	N	0	N	N
14	20240118	160203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4770	-25	5	-0.52	571633295	119303	47.63	4815	4830	4755	6230	3360	4795	4793.21	3.30	0	1021	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2680	0.89	0.29	12	0.21	5338.00	16181.00	7590	20230217	-37.15	4480	20231027	6.47	4990	-4.41	20240102	4710	1.27	20240108	7590	-37.15	20230217	4480	6.47	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
15	20240118	150202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-30	5	-0.63	501320635	104560	41.74	4815	4830	4755	6230	3360	4795	4794.57	3.30	0	1473	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2677	0.89	0.29	12	0.19	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
16	20240118	140204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-30	5	-0.63	426456230	88861	35.47	4815	4830	4760	6230	3360	4795	4799.14	3.30	0	2446	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2677	0.89	0.29	12	0.16	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
17	20240118	130203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4790	-5	5	-0.10	353332995	73544	29.36	4815	4830	4775	6230	3360	4795	4804.38	3.30	0	1681	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2691	0.90	0.30	12	0.13	5338.00	16181.00	7590	20230217	-36.89	4480	20231027	6.92	4990	-4.01	20240102	4710	1.70	20240108	7590	-36.89	20230217	4480	6.92	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
18	20240118	120204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4790	-5	5	-0.10	261946065	54476	21.75	4815	4830	4790	6230	3360	4795	4808.47	3.30	0	1899	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2691	0.90	0.30	12	0.10	5338.00	16181.00	7590	20230217	-36.89	4480	20231027	6.92	4990	-4.01	20240102	4710	1.70	20240108	7590	-36.89	20230217	4480	6.92	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
19	20240118	110204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4815	20	2	0.42	189561250	39399	15.73	4815	4830	4795	6230	3360	4795	4811.32	3.30	0	1736	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2705	0.90	0.30	12	0.07	5338.00	16181.00	7590	20230217	-36.56	4480	20231027	7.48	4990	-3.51	20240102	4710	2.23	20240108	7590	-36.56	20230217	4480	7.48	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
20	20240118	100203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4805	10	2	0.21	100160775	20826	8.31	4815	4830	4795	6230	3360	4795	4809.41	3.30	0	1416	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2700	0.90	0.30	12	0.04	5338.00	16181.00	7590	20230217	-36.69	4480	20231027	7.25	4990	-3.71	20240102	4710	2.02	20240108	7590	-36.69	20230217	4480	7.25	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
21	20240118	090202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4800	5	2	0.10	10861950	2256	0.90	4815	4815	4800	6230	3360	4795	4814.69	3.30	0	-496	4925	4860	4810	4745	4695	4835	4720	562	1435	1000	3540	5	1	56188075	2697	0.90	0.30	12	0.00	5338.00	16181.00	7590	20230217	-36.76	4480	20231027	7.14	4990	-3.81	20240102	4710	1.91	20240108	7590	-36.76	20230217	4480	7.14	20231027	2.88	N	005010	1000	561 억	1856133	N	N	0	N	N
22	20240117	160202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4795	-65	5	-1.34	1202359380	250451	221.94	4860	4875	4760	6310	3405	4860	4800.73	3.41	0	-44304	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2694	0.90	0.30	12	0.45	5338.00	16181.00	7590	20230217	-36.82	4480	20231027	7.03	4990	-3.91	20240102	4710	1.80	20240108	7590	-36.82	20230217	4480	7.03	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
23	20240117	150204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4800	-60	5	-1.23	1132895035	235984	209.12	4860	4875	4760	6310	3405	4860	4800.68	3.41	0	-36312	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2697	0.90	0.30	12	0.42	5338.00	16181.00	7590	20230217	-36.76	4480	20231027	7.14	4990	-3.81	20240102	4710	1.91	20240108	7590	-36.76	20230217	4480	7.14	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
24	20240117	140202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4775	-85	5	-1.75	1019835200	212386	188.21	4860	4875	4760	6310	3405	4860	4801.75	3.41	0	-34589	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2683	0.89	0.30	12	0.38	5338.00	16181.00	7590	20230217	-37.09	4480	20231027	6.58	4990	-4.31	20240102	4710	1.38	20240108	7590	-37.09	20230217	4480	6.58	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
25	20240117	130202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4780	-80	5	-1.65	981414380	204344	181.09	4860	4875	4760	6310	3405	4860	4802.70	3.41	0	-32867	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2686	0.90	0.30	12	0.36	5338.00	16181.00	7590	20230217	-37.02	4480	20231027	6.70	4990	-4.21	20240102	4710	1.49	20240108	7590	-37.02	20230217	4480	6.70	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
26	20240117	120203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4780	-80	5	-1.65	910354110	189455	167.89	4860	4875	4760	6310	3405	4860	4805.06	3.41	0	-30922	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2686	0.90	0.30	12	0.34	5338.00	16181.00	7590	20230217	-37.02	4480	20231027	6.70	4990	-4.21	20240102	4710	1.49	20240108	7590	-37.02	20230217	4480	6.70	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
27	20240117	110203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4790	-70	5	-1.44	772994645	160694	142.40	4860	4875	4780	6310	3405	4860	4810.29	3.41	0	-26077	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2691	0.90	0.30	12	0.29	5338.00	16181.00	7590	20230217	-36.89	4480	20231027	6.92	4990	-4.01	20240102	4710	1.70	20240108	7590	-36.89	20230217	4480	6.92	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
28	20240117	100203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4815	-45	5	-0.93	495258445	102739	91.05	4860	4875	4800	6310	3405	4860	4820.47	3.41	0	-25214	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2705	0.90	0.30	12	0.18	5338.00	16181.00	7590	20230217	-36.56	4480	20231027	7.48	4990	-3.51	20240102	4710	2.23	20240108	7590	-36.56	20230217	4480	7.48	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
29	20240117	090202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4875	15	2	0.31	8330070	1714	1.52	4860	4875	4860	6310	3405	4860	4860.02	3.41	0	-384	4930	4895	4855	4820	4780	4912	4837	562	1450	1000	3590	5	1	56188075	2739	0.91	0.30	12	0.00	5338.00	16181.00	7590	20230217	-35.77	4480	20231027	8.82	4990	-2.30	20240102	4710	3.50	20240108	7590	-35.77	20230217	4480	8.82	20231027	2.90	N	005010	1000	561 억	1914112	N	N	193	N	N
30	20240116	160202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4860	0	3	0.00	545707235	112661	76.50	4815	4890	4815	6310	3405	4860	4843.79	3.40	0	3713	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2731	0.91	0.30	12	0.20	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	4990	-2.61	20240102	4710	3.18	20240108	7590	-35.97	20230217	4480	8.48	20231027	2.94	N	005010	1000	561 억	1911018	N	N	193	N	N
31	20240116	150203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4860	0	3	0.00	504090620	104086	70.68	4815	4890	4815	6310	3405	4860	4843.02	3.40	0	3730	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2731	0.91	0.30	12	0.19	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	4990	-2.61	20240102	4710	3.18	20240108	7590	-35.97	20230217	4480	8.48	20231027	2.94	N	005010	1000	561 억	1911018	N	N	24	N	N
32	20240116	140203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4870	10	2	0.21	462087130	95430	64.80	4815	4890	4815	6310	3405	4860	4842.16	3.40	0	3451	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2736	0.91	0.30	12	0.17	5338.00	16181.00	7590	20230217	-35.84	4480	20231027	8.71	4990	-2.40	20240102	4710	3.40	20240108	7590	-35.84	20230217	4480	8.71	20231027	2.94	N	005010	1000	561 억	1911018	N	N	24	N	N
33	20240116	130202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4855	-5	5	-0.10	406345420	83946	57.00	4815	4890	4815	6310	3405	4860	4840.56	3.40	0	3235	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2728	0.91	0.30	12	0.15	5338.00	16181.00	7590	20230217	-36.03	4480	20231027	8.37	4990	-2.71	20240102	4710	3.08	20240108	7590	-36.03	20230217	4480	8.37	20231027	2.94	N	005010	1000	561 억	1911018	N	N	24	N	N
34	20240116	120202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4850	-10	5	-0.21	342191510	70741	48.04	4815	4890	4815	6310	3405	4860	4837.24	3.40	0	3244	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2725	0.91	0.30	12	0.13	5338.00	16181.00	7590	20230217	-36.10	4480	20231027	8.26	4990	-2.81	20240102	4710	2.97	20240108	7590	-36.10	20230217	4480	8.26	20231027	2.94	N	005010	1000	561 억	1911018	N	N	24	N	N
35	20240116	110202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4840	-20	5	-0.41	327684565	67745	46.00	4815	4890	4815	6310	3405	4860	4837.03	3.40	0	1454	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2720	0.91	0.30	12	0.12	5338.00	16181.00	7590	20230217	-36.23	4480	20231027	8.04	4990	-3.01	20240102	4710	2.76	20240108	7590	-36.23	20230217	4480	8.04	20231027	2.94	N	005010	1000	561 억	1911018	N	N	24	N	N
36	20240116	100202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4825	-35	5	-0.72	207521355	42823	29.08	4815	4890	4815	6310	3405	4860	4846.03	3.40	0	-683	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2711	0.90	0.30	12	0.08	5338.00	16181.00	7590	20230217	-36.43	4480	20231027	7.70	4990	-3.31	20240102	4710	2.44	20240108	7590	-36.43	20230217	4480	7.70	20231027	2.94	N	005010	1000	561 억	1911018	N	N	24	N	N
37	20240116	090202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4845	-15	5	-0.31	45258715	9398	6.38	4815	4845	4815	6310	3405	4860	4815.78	3.40	0	828	4966	4912	4881	4827	4796	4897	4812	562	1450	1000	3590	5	1	56188075	2722	0.91	0.30	12	0.02	5338.00	16181.00	7590	20230217	-36.17	4480	20231027	8.15	4990	-2.91	20240102	4710	2.87	20240108	7590	-36.17	20230217	4480	8.15	20231027	2.94	N	005010	1000	561 억	1911018	N	N	24	N	N
38	20240115	160202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4860	-35	5	-0.72	718199530	146684	68.47	4905	4935	4850	6360	3430	4895	4896.41	3.39	0	4660	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2731	0.91	0.30	12	0.26	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	4990	-2.61	20240102	4710	3.18	20240108	7590	-35.97	20230217	4480	8.48	20231027	2.94	N	005010	1000	561 억	1905504	N	N	24	N	N
39	20240115	150202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4880	-15	5	-0.31	607973735	124023	57.90	4905	4935	4875	6360	3430	4895	4902.10	3.39	0	3798	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2742	0.91	0.30	12	0.22	5338.00	16181.00	7590	20230217	-35.70	4480	20231027	8.93	4990	-2.20	20240102	4710	3.61	20240108	7590	-35.70	20230217	4480	8.93	20231027	2.94	N	005010	1000	561 억	1905504	N	N	1904	N	N
40	20240115	140203	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4890	-5	5	-0.10	571268270	116504	54.39	4905	4935	4885	6360	3430	4895	4903.42	3.39	0	3684	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2748	0.92	0.30	12	0.21	5338.00	16181.00	7590	20230217	-35.57	4480	20231027	9.15	4990	-2.00	20240102	4710	3.82	20240108	7590	-35.57	20230217	4480	9.15	20231027	2.94	N	005010	1000	561 억	1905504	N	N	1904	N	N
41	20240115	130201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4905	10	2	0.20	444075600	90529	42.26	4905	4935	4885	6360	3430	4895	4905.34	3.39	0	2637	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2756	0.92	0.30	12	0.16	5338.00	16181.00	7590	20230217	-35.38	4480	20231027	9.49	4990	-1.70	20240102	4710	4.14	20240108	7590	-35.38	20230217	4480	9.49	20231027	2.94	N	005010	1000	561 억	1905504	N	N	1904	N	N
42	20240115	120202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4900	5	2	0.10	376957990	76866	35.88	4905	4935	4885	6360	3430	4895	4904.09	3.39	0	891	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2753	0.92	0.30	12	0.14	5338.00	16181.00	7590	20230217	-35.44	4480	20231027	9.38	4990	-1.80	20240102	4710	4.03	20240108	7590	-35.44	20230217	4480	9.38	20231027	2.94	N	005010	1000	561 억	1905504	N	N	1904	N	N
43	20240115	110201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4895	0	3	0.00	303410505	61832	28.86	4905	4935	4890	6360	3430	4895	4907.01	3.39	0	703	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2750	0.92	0.30	12	0.11	5338.00	16181.00	7590	20230217	-35.51	4480	20231027	9.26	4990	-1.90	20240102	4710	3.93	20240108	7590	-35.51	20230217	4480	9.26	20231027	2.94	N	005010	1000	561 억	1905504	N	N	1904	N	N
44	20240115	100201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4905	10	2	0.20	204463440	41647	19.44	4905	4935	4890	6360	3430	4895	4909.44	3.39	0	1794	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2756	0.92	0.30	12	0.07	5338.00	16181.00	7590	20230217	-35.38	4480	20231027	9.49	4990	-1.70	20240102	4710	4.14	20240108	7590	-35.38	20230217	4480	9.49	20231027	2.94	N	005010	1000	561 억	1905504	N	N	1904	N	N
45	20240115	090202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4915	20	2	0.41	15698880	3201	1.49	4905	4915	4900	6360	3430	4895	4904.37	3.39	0	-690	4965	4930	4860	4825	4755	4947	4842	562	1465	1000	3620	5	1	56188075	2762	0.92	0.30	12	0.01	5338.00	16181.00	7590	20230217	-35.24	4480	20231027	9.71	4990	-1.50	20240102	4710	4.35	20240108	7590	-35.24	20230217	4480	9.71	20231027	2.94	N	005010	1000	561 억	1905504	N	N	1904	N	N
46	20240112	160202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4895	35	2	0.72	1025892130	211985	115.60	4870	4895	4790	6310	3405	4860	4838.55	3.35	0	31800	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2750	0.92	0.30	12	0.38	5338.00	16181.00	7590	20230217	-35.51	4480	20231027	9.26	4990	-1.90	20240102	4710	3.93	20240108	7590	-35.51	20230217	4480	9.26	20231027	2.99	N	005010	1000	561 억	1884074	N	N	1904	N	N
47	20240112	150202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4885	25	2	0.51	881374235	182431	99.48	4870	4885	4790	6310	3405	4860	4831.27	3.35	0	26200	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2745	0.92	0.30	12	0.32	5338.00	16181.00	7590	20230217	-35.64	4480	20231027	9.04	4990	-2.10	20240102	4710	3.72	20240108	7590	-35.64	20230217	4480	9.04	20231027	2.99	N	005010	1000	561 억	1884074	N	N	55	N	N
48	20240112	140202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4870	10	2	0.21	742299130	153893	83.92	4870	4880	4790	6310	3405	4860	4823.47	3.35	0	18913	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2736	0.91	0.30	12	0.27	5338.00	16181.00	7590	20230217	-35.84	4480	20231027	8.71	4990	-2.40	20240102	4710	3.40	20240108	7590	-35.84	20230217	4480	8.71	20231027	2.99	N	005010	1000	561 억	1884074	N	N	55	N	N
49	20240112	130201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4835	-25	5	-0.51	550656325	114424	62.40	4870	4870	4790	6310	3405	4860	4812.40	3.35	0	14367	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2717	0.91	0.30	12	0.20	5338.00	16181.00	7590	20230217	-36.30	4480	20231027	7.92	4990	-3.11	20240102	4710	2.65	20240108	7590	-36.30	20230217	4480	7.92	20231027	2.99	N	005010	1000	561 억	1884074	N	N	55	N	N
50	20240112	120201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4825	-35	5	-0.72	506149520	105202	57.37	4870	4870	4790	6310	3405	4860	4811.20	3.35	0	14247	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2711	0.90	0.30	12	0.19	5338.00	16181.00	7590	20230217	-36.43	4480	20231027	7.70	4990	-3.31	20240102	4710	2.44	20240108	7590	-36.43	20230217	4480	7.70	20231027	2.99	N	005010	1000	561 억	1884074	N	N	55	N	N
51	20240112	110201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4800	-60	5	-1.23	493558615	102586	55.94	4870	4870	4790	6310	3405	4860	4811.15	3.35	0	14602	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2697	0.90	0.30	12	0.18	5338.00	16181.00	7590	20230217	-36.76	4480	20231027	7.14	4990	-3.81	20240102	4710	1.91	20240108	7590	-36.76	20230217	4480	7.14	20231027	2.99	N	005010	1000	561 억	1884074	N	N	55	N	N
52	20240112	100201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4820	-40	5	-0.82	183530435	38052	20.75	4870	4870	4805	6310	3405	4860	4823.11	3.35	0	-2470	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2708	0.90	0.30	12	0.07	5338.00	16181.00	7590	20230217	-36.50	4480	20231027	7.59	4990	-3.41	20240102	4710	2.34	20240108	7590	-36.50	20230217	4480	7.59	20231027	2.99	N	005010	1000	561 억	1884074	N	N	55	N	N
53	20240112	090202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4830	-30	5	-0.62	26097270	5378	2.93	4870	4870	4805	6310	3405	4860	4852.54	3.35	0	-4150	4943	4901	4828	4786	4713	4922	4807	562	1450	1000	3590	5	1	56188075	2714	0.90	0.30	12	0.01	5338.00	16181.00	7590	20230217	-36.36	4480	20231027	7.81	4990	-3.21	20240102	4710	2.55	20240108	7590	-36.36	20230217	4480	7.81	20231027	2.99	N	005010	1000	561 억	1884074	N	N	55	N	N
54	20240111	160201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4860	95	2	1.99	872492705	180252	206.11	4755	4870	4755	6190	3340	4765	4840.19	3.37	-4533	-7618	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2731	0.91	0.30	12	0.32	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	4990	-2.61	20240102	4710	3.18	20240108	7590	-35.97	20230217	4480	8.48	20231027	2.98	N	005010	1000	561 억	1892384	N	N	55	N	N
55	20240111	150202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4860	95	2	1.99	844754755	174542	199.58	4755	4870	4755	6190	3340	4765	4839.84	3.37	-4533	-7981	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2731	0.91	0.30	12	0.31	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	4990	-2.61	20240102	4710	3.18	20240108	7590	-35.97	20230217	4480	8.48	20231027	2.98	N	005010	1000	561 억	1892384	N	N	37	N	N
56	20240111	140202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4855	90	2	1.89	772187700	159607	182.50	4755	4870	4755	6190	3340	4765	4838.06	3.37	-4533	-8101	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2728	0.91	0.30	12	0.28	5338.00	16181.00	7590	20230217	-36.03	4480	20231027	8.37	4990	-2.71	20240102	4710	3.08	20240108	7590	-36.03	20230217	4480	8.37	20231027	2.98	N	005010	1000	561 억	1892384	N	N	37	N	N
57	20240111	130201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4860	95	2	1.99	681018855	140808	161.00	4755	4870	4755	6190	3340	4765	4836.51	3.37	-4533	-7273	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2731	0.91	0.30	12	0.25	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	4990	-2.61	20240102	4710	3.18	20240108	7590	-35.97	20230217	4480	8.48	20231027	2.98	N	005010	1000	561 억	1892384	N	N	37	N	N
58	20240111	120201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4845	80	2	1.68	536302700	111010	126.93	4755	4870	4755	6190	3340	4765	4831.12	3.37	-4533	-6392	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2722	0.91	0.30	12	0.20	5338.00	16181.00	7590	20230217	-36.17	4480	20231027	8.15	4990	-2.91	20240102	4710	2.87	20240108	7590	-36.17	20230217	4480	8.15	20231027	2.98	N	005010	1000	561 억	1892384	N	N	37	N	N
59	20240111	110201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4840	75	2	1.57	442444985	91637	104.78	4755	4870	4755	6190	3340	4765	4828.24	3.37	-4533	-6771	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2720	0.91	0.30	12	0.16	5338.00	16181.00	7590	20230217	-36.23	4480	20231027	8.04	4990	-3.01	20240102	4710	2.76	20240108	7590	-36.23	20230217	4480	8.04	20231027	2.98	N	005010	1000	561 억	1892384	N	N	37	N	N
60	20240111	100201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4865	100	2	2.10	308324400	63919	73.09	4755	4870	4755	6190	3340	4765	4823.67	3.37	-4533	-6229	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2734	0.91	0.30	12	0.11	5338.00	16181.00	7590	20230217	-35.90	4480	20231027	8.59	4990	-2.51	20240102	4710	3.29	20240108	7590	-35.90	20230217	4480	8.59	20231027	2.98	N	005010	1000	561 억	1892384	N	N	37	N	N
61	20240111	090201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4780	15	2	0.31	26457515	5558	6.36	4755	4780	4755	6190	3340	4765	4760.26	3.37	-4533	2474	4818	4791	4768	4741	4718	4780	4730	562	1425	1000	3520	5	1	56188075	2686	0.90	0.30	12	0.01	5338.00	16181.00	7590	20230217	-37.02	4480	20231027	6.70	4990	-4.21	20240102	4710	1.49	20240108	7590	-37.02	20230217	4480	6.70	20231027	2.98	N	005010	1000	561 억	1892384	N	N	37	N	N
62	20240110	160201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-10	5	-0.21	411989420	86419	56.27	4775	4795	4745	6200	3345	4775	4767.35	3.37	-6426	5466	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2677	0.89	0.29	12	0.15	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	3.00	N	005010	1000	561 억	1891433	N	N	37	N	N
63	20240110	150200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4770	-5	5	-0.10	396191060	83104	54.11	4775	4795	4745	6200	3345	4775	4767.41	3.37	-6426	5161	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2680	0.89	0.29	12	0.15	5338.00	16181.00	7590	20230217	-37.15	4480	20231027	6.47	4990	-4.41	20240102	4710	1.27	20240108	7590	-37.15	20230217	4480	6.47	20231027	3.00	N	005010	1000	561 억	1891433	N	N	85	N	N
64	20240110	140201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-10	5	-0.21	334103820	70077	45.63	4775	4795	4745	6200	3345	4775	4767.67	3.37	-6426	3698	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2677	0.89	0.29	12	0.12	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	3.00	N	005010	1000	561 억	1891433	N	N	85	N	N
65	20240110	130201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4770	-5	5	-0.10	294336470	61740	40.20	4775	4795	4745	6200	3345	4775	4767.35	3.37	-6426	2397	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2680	0.89	0.29	12	0.11	5338.00	16181.00	7590	20230217	-37.15	4480	20231027	6.47	4990	-4.41	20240102	4710	1.27	20240108	7590	-37.15	20230217	4480	6.47	20231027	3.00	N	005010	1000	561 억	1891433	N	N	85	N	N
66	20240110	120201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4770	-5	5	-0.10	232233310	48719	31.72	4775	4795	4745	6200	3345	4775	4766.79	3.37	-6426	810	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2680	0.89	0.29	12	0.09	5338.00	16181.00	7590	20230217	-37.15	4480	20231027	6.47	4990	-4.41	20240102	4710	1.27	20240108	7590	-37.15	20230217	4480	6.47	20231027	3.00	N	005010	1000	561 억	1891433	N	N	85	N	N
67	20240110	110201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-10	5	-0.21	206390790	43296	28.19	4775	4795	4745	6200	3345	4775	4766.97	3.37	-6426	-801	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2677	0.89	0.29	12	0.08	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	3.00	N	005010	1000	561 억	1891433	N	N	85	N	N
68	20240110	100201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4760	-15	5	-0.31	139395715	29213	19.02	4775	4795	4750	6200	3345	4775	4771.70	3.37	-6426	-1664	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2675	0.89	0.29	12	0.05	5338.00	16181.00	7590	20230217	-37.29	4480	20231027	6.25	4990	-4.61	20240102	4710	1.06	20240108	7590	-37.29	20230217	4480	6.25	20231027	3.00	N	005010	1000	561 억	1891433	N	N	85	N	N
69	20240110	090201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4785	10	2	0.21	7740435	1621	1.06	4775	4785	4775	6200	3345	4775	4775.10	3.37	-6426	-1195	4801	4787	4761	4747	4721	4795	4755	562	1425	1000	3530	5	1	56188075	2689	0.90	0.30	12	0.00	5338.00	16181.00	7590	20230217	-36.96	4480	20231027	6.81	4990	-4.11	20240102	4710	1.59	20240108	7590	-36.96	20230217	4480	6.81	20231027	3.00	N	005010	1000	561 억	1891433	N	N	85	N	N
70	20240109	160200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4775	35	2	0.74	711783635	149787	70.06	4740	4775	4735	6160	3320	4740	4751.96	3.42	-8087	-20623	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2683	0.89	0.30	12	0.27	5338.00	16181.00	7590	20230217	-37.09	4480	20231027	6.58	4990	-4.31	20240102	4710	1.38	20240108	7590	-37.09	20230217	4480	6.58	20231027	2.98	N	005010	1000	561 억	1923703	N	N	85	N	N
71	20240109	150201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4775	35	2	0.74	654523000	137785	64.45	4740	4775	4735	6160	3320	4740	4750.32	3.42	-8087	-21959	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2683	0.89	0.30	12	0.25	5338.00	16181.00	7590	20230217	-37.09	4480	20231027	6.58	4990	-4.31	20240102	4710	1.38	20240108	7590	-37.09	20230217	4480	6.58	20231027	2.98	N	005010	1000	561 억	1923703	N	N	337	N	N
72	20240109	140200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4750	10	2	0.21	486451845	102464	47.93	4740	4770	4735	6160	3320	4740	4747.54	3.42	-8087	-19080	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2669	0.89	0.29	12	0.18	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	4990	-4.81	20240102	4710	0.85	20240108	7590	-37.42	20230217	4480	6.03	20231027	2.98	N	005010	1000	561 억	1923703	N	N	337	N	N
73	20240109	130200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4740	0	3	0.00	379950945	80055	37.44	4740	4770	4735	6160	3320	4740	4746.12	3.42	-8087	-10899	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2663	0.89	0.29	12	0.14	5338.00	16181.00	7590	20230217	-37.55	4480	20231027	5.80	4990	-5.01	20240102	4710	0.64	20240108	7590	-37.55	20230217	4480	5.80	20231027	2.98	N	005010	1000	561 억	1923703	N	N	337	N	N
74	20240109	120201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4745	5	2	0.11	336907990	70983	33.20	4740	4770	4735	6160	3320	4740	4746.32	3.42	-8087	-9559	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2666	0.89	0.29	12	0.13	5338.00	16181.00	7590	20230217	-37.48	4480	20231027	5.92	4990	-4.91	20240102	4710	0.74	20240108	7590	-37.48	20230217	4480	5.92	20231027	2.98	N	005010	1000	561 억	1923703	N	N	337	N	N
75	20240109	110201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4740	0	3	0.00	288796625	60842	28.46	4740	4770	4735	6160	3320	4740	4746.67	3.42	-8087	-6532	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2663	0.89	0.29	12	0.11	5338.00	16181.00	7590	20230217	-37.55	4480	20231027	5.80	4990	-5.01	20240102	4710	0.64	20240108	7590	-37.55	20230217	4480	5.80	20231027	2.98	N	005010	1000	561 억	1923703	N	N	337	N	N
76	20240109	100200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4750	10	2	0.21	232619950	48994	22.92	4740	4770	4735	6160	3320	4740	4747.93	3.42	-8087	-4342	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2669	0.89	0.29	12	0.09	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	4990	-4.81	20240102	4710	0.85	20240108	7590	-37.42	20230217	4480	6.03	20231027	2.98	N	005010	1000	561 억	1923703	N	N	337	N	N
77	20240109	090200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4750	10	2	0.21	19098660	4027	1.88	4740	4770	4740	6160	3320	4740	4742.65	3.42	-8087	364	4806	4772	4741	4707	4676	4790	4725	562	1420	1000	3500	5	1	56188075	2669	0.89	0.29	12	0.01	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	4990	-4.81	20240102	4710	0.85	20240108	7590	-37.42	20230217	4480	6.03	20231027	2.98	N	005010	1000	561 억	1923703	N	N	337	N	N
78	20240108	160201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4740	-30	5	-0.63	1013253065	213705	122.74	4710	4775	4710	6200	3340	4770	4741.36	3.44	-6101	-145	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2663	0.89	0.29	12	0.38	5338.00	16181.00	7590	20230217	-37.55	4480	20231027	5.80	4990	-5.01	20240102	4710	0.64	20240108	7590	-37.55	20230217	4480	5.80	20231027	2.96	N	005010	1000	561 억	1931511	N	N	337	N	N
79	20240108	150201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4745	-25	5	-0.52	895069340	188770	108.41	4710	4775	4710	6200	3340	4770	4741.58	3.44	-6101	1315	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2666	0.89	0.29	12	0.34	5338.00	16181.00	7590	20230217	-37.48	4480	20231027	5.92	4990	-4.91	20240102	4710	0.74	20240108	7590	-37.48	20230217	4480	5.92	20231027	2.96	N	005010	1000	561 억	1931511	N	N	766	N	N
80	20240108	140200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4740	-30	5	-0.63	806576535	170112	97.70	4710	4775	4710	6200	3340	4770	4741.44	3.44	-6101	6966	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2663	0.89	0.29	12	0.30	5338.00	16181.00	7590	20230217	-37.55	4480	20231027	5.80	4990	-5.01	20240102	4710	0.64	20240108	7590	-37.55	20230217	4480	5.80	20231027	2.96	N	005010	1000	561 억	1931511	N	N	766	N	N
81	20240108	130200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4760	-10	5	-0.21	679563570	143343	82.33	4710	4775	4710	6200	3340	4770	4740.82	3.44	-6101	5194	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2675	0.89	0.29	12	0.26	5338.00	16181.00	7590	20230217	-37.29	4480	20231027	6.25	4990	-4.61	20240102	4710	1.06	20240108	7590	-37.29	20230217	4480	6.25	20231027	2.96	N	005010	1000	561 억	1931511	N	N	766	N	N
82	20240108	120201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4770	0	3	0.00	601852300	127028	72.96	4710	4775	4710	6200	3340	4770	4737.94	3.44	-6101	7074	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2680	0.89	0.29	12	0.23	5338.00	16181.00	7590	20230217	-37.15	4480	20231027	6.47	4990	-4.41	20240102	4710	1.27	20240108	7590	-37.15	20230217	4480	6.47	20231027	2.96	N	005010	1000	561 억	1931511	N	N	766	N	N
83	20240108	110200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4765	-5	5	-0.10	539235680	113885	65.41	4710	4770	4710	6200	3340	4770	4734.90	3.44	-6101	10232	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2677	0.89	0.29	12	0.20	5338.00	16181.00	7590	20230217	-37.22	4480	20231027	6.36	4990	-4.51	20240102	4710	1.17	20240108	7590	-37.22	20230217	4480	6.36	20231027	2.96	N	005010	1000	561 억	1931511	N	N	766	N	N
84	20240108	100202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4750	-20	5	-0.42	422972675	89441	51.37	4710	4770	4710	6200	3340	4770	4729.06	3.44	-6101	11981	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2669	0.89	0.29	12	0.16	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	4990	-4.81	20240102	4710	0.85	20240108	7590	-37.42	20230217	4480	6.03	20231027	2.96	N	005010	1000	561 억	1931511	N	N	766	N	N
85	20240108	090200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4750	-20	5	-0.42	141143950	29928	17.19	4710	4770	4710	6200	3340	4770	4716.06	3.44	-6101	3754	4836	4802	4781	4747	4726	4792	4737	562	1430	1000	3520	5	1	56188075	2669	0.89	0.29	12	0.05	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	4990	-4.81	20240102	4710	0.85	20240108	7590	-37.42	20230217	4480	6.03	20231027	2.96	N	005010	1000	561 억	1931511	N	N	766	N	N
86	20240105	160200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4770	-25	5	-0.52	830574960	173724	94.06	4810	4815	4760	6230	3360	4795	4781.00	3.54	-5700	-52815	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2680	0.89	0.29	12	0.31	5338.00	16181.00	7590	20230217	-37.15	4480	20231027	6.47	4990	-4.41	20240102	4760	0.21	20240105	7590	-37.15	20230217	4480	6.47	20231027	3.16	N	005010	1000	561 억	1990480	N	N	766	N	N
87	20240105	150200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4775	-20	5	-0.42	769706825	160963	87.15	4810	4815	4760	6230	3360	4795	4781.89	3.54	-5700	-49864	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2683	0.89	0.30	12	0.29	5338.00	16181.00	7590	20230217	-37.09	4480	20231027	6.58	4990	-4.31	20240102	4760	0.32	20240105	7590	-37.09	20230217	4480	6.58	20231027	3.16	N	005010	1000	561 억	1990480	N	N	1221	N	N
88	20240105	140200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4775	-20	5	-0.42	668043290	139654	75.61	4810	4815	4760	6230	3360	4795	4783.56	3.54	-5700	-44069	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2683	0.89	0.30	12	0.25	5338.00	16181.00	7590	20230217	-37.09	4480	20231027	6.58	4990	-4.31	20240102	4760	0.32	20240105	7590	-37.09	20230217	4480	6.58	20231027	3.16	N	005010	1000	561 억	1990480	N	N	1221	N	N
89	20240105	130200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4780	-15	5	-0.31	500082775	104477	56.57	4810	4815	4760	6230	3360	4795	4786.53	3.54	-5700	-34731	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2686	0.90	0.30	12	0.19	5338.00	16181.00	7590	20230217	-37.02	4480	20231027	6.70	4990	-4.21	20240102	4760	0.42	20240105	7590	-37.02	20230217	4480	6.70	20231027	3.16	N	005010	1000	561 억	1990480	N	N	1221	N	N
90	20240105	120200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4785	-10	5	-0.21	419220105	87591	47.42	4810	4815	4760	6230	3360	4795	4786.11	3.54	-5700	-31244	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2689	0.90	0.30	12	0.16	5338.00	16181.00	7590	20230217	-36.96	4480	20231027	6.81	4990	-4.11	20240102	4760	0.53	20240105	7590	-36.96	20230217	4480	6.81	20231027	3.16	N	005010	1000	561 억	1990480	N	N	1221	N	N
91	20240105	110159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4780	-15	5	-0.31	312755665	65338	35.38	4810	4815	4760	6230	3360	4795	4786.73	3.54	-5700	-28398	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2686	0.90	0.30	12	0.12	5338.00	16181.00	7590	20230217	-37.02	4480	20231027	6.70	4990	-4.21	20240102	4760	0.42	20240105	7590	-37.02	20230217	4480	6.70	20231027	3.16	N	005010	1000	561 억	1990480	N	N	1221	N	N
92	20240105	100200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4790	-5	5	-0.10	178075485	37168	20.12	4810	4815	4760	6230	3360	4795	4791.10	3.54	-5700	-20105	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2691	0.90	0.30	12	0.07	5338.00	16181.00	7590	20230217	-36.89	4480	20231027	6.92	4990	-4.01	20240102	4760	0.63	20240105	7590	-36.89	20230217	4480	6.92	20231027	3.16	N	005010	1000	561 억	1990480	N	N	1221	N	N
93	20240105	090200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4795	0	3	0.00	36839940	7675	4.16	4810	4810	4795	6230	3360	4795	4799.99	3.54	-5700	-2201	4901	4847	4816	4762	4731	4837	4752	562	1435	1000	3540	5	1	56188075	2694	0.90	0.30	12	0.01	5338.00	16181.00	7590	20230217	-36.82	4480	20231027	7.03	4990	-3.91	20240102	4785	0.21	20240104	7590	-36.82	20230217	4480	7.03	20231027	3.16	N	005010	1000	561 억	1990480	N	N	1221	N	N
94	20240104	160159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4795	-40	5	-0.83	882977460	183677	44.75	4795	4870	4785	6280	3385	4835	4807.23	3.60	0	-27903	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2694	0.90	0.30	12	0.33	5338.00	16181.00	7590	20230217	-36.82	4480	20231027	7.03	4990	-3.91	20240102	4785	0.21	20240104	7590	-36.82	20230217	4480	7.03	20231027	3.07	N	005010	1000	561 억	2023081	N	N	1221	N	N
95	20240104	150200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4790	-45	5	-0.93	845819975	175926	42.86	4795	4870	4785	6280	3385	4835	4807.82	3.60	0	-27036	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2691	0.90	0.30	12	0.31	5338.00	16181.00	7590	20230217	-36.89	4480	20231027	6.92	4990	-4.01	20240102	4785	0.10	20240104	7590	-36.89	20230217	4480	6.92	20231027	3.07	N	005010	1000	561 억	2023081	N	N	730	N	N
96	20240104	140200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4805	-30	5	-0.62	734252225	152654	37.19	4795	4870	4790	6280	3385	4835	4809.91	3.60	0	-19638	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2700	0.90	0.30	12	0.27	5338.00	16181.00	7590	20230217	-36.69	4480	20231027	7.25	4990	-3.71	20240102	4790	0.31	20240104	7590	-36.69	20230217	4480	7.25	20231027	3.07	N	005010	1000	561 억	2023081	N	N	730	N	N
97	20240104	130200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4805	-30	5	-0.62	608833820	126531	30.83	4795	4870	4795	6280	3385	4835	4811.73	3.60	0	-15203	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2700	0.90	0.30	12	0.23	5338.00	16181.00	7590	20230217	-36.69	4480	20231027	7.25	4990	-3.71	20240102	4795	0.21	20240104	7590	-36.69	20230217	4480	7.25	20231027	3.07	N	005010	1000	561 억	2023081	N	N	730	N	N
98	20240104	120159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4810	-25	5	-0.52	541095450	112433	27.39	4795	4870	4795	6280	3385	4835	4812.60	3.60	0	-12353	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2703	0.90	0.30	12	0.20	5338.00	16181.00	7590	20230217	-36.63	4480	20231027	7.37	4990	-3.61	20240102	4795	0.31	20240104	7590	-36.63	20230217	4480	7.37	20231027	3.07	N	005010	1000	561 억	2023081	N	N	730	N	N
99	20240104	110159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4810	-25	5	-0.52	463809330	96338	23.47	4795	4870	4795	6280	3385	4835	4814.39	3.60	0	-13110	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2703	0.90	0.30	12	0.17	5338.00	16181.00	7590	20230217	-36.63	4480	20231027	7.37	4990	-3.61	20240102	4795	0.31	20240104	7590	-36.63	20230217	4480	7.37	20231027	3.07	N	005010	1000	561 억	2023081	N	N	730	N	N
100	20240104	100159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4840	5	2	0.10	224011055	46467	11.32	4795	4870	4795	6280	3385	4835	4820.86	3.60	0	2259	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2720	0.91	0.30	12	0.08	5338.00	16181.00	7590	20230217	-36.23	4480	20231027	8.04	4990	-3.01	20240102	4795	0.94	20240104	7590	-36.23	20230217	4480	8.04	20231027	3.07	N	005010	1000	561 억	2023081	N	N	730	N	N
101	20240104	090200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4805	-30	5	-0.62	60610505	12637	3.08	4795	4835	4795	6280	3385	4835	4796.24	3.60	0	1992	4961	4897	4861	4797	4761	4880	4780	562	1445	1000	3570	5	1	56188075	2700	0.90	0.30	12	0.02	5338.00	16181.00	7590	20230217	-36.69	4480	20231027	7.25	4990	-3.71	20240102	4795	0.21	20240104	7590	-36.69	20230217	4480	7.25	20231027	3.07	N	005010	1000	561 억	2023081	N	N	730	N	N
102	20240103	160159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4835	-90	5	-1.83	1993884315	409545	165.66	4910	4925	4825	6400	3450	4925	4868.72	3.62	0	-15833	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2717	0.91	0.30	12	0.73	5338.00	16181.00	7590	20230217	-36.30	4480	20231027	7.92	4990	-3.11	20240102	4825	0.21	20240103	7590	-36.30	20230217	4480	7.92	20231027	3.08	N	005010	1000	561 억	2036802	N	N	730	N	N
103	20240103	150159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4860	-65	5	-1.32	1679117500	344465	139.33	4910	4925	4850	6400	3450	4925	4874.57	3.62	0	-21785	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2731	0.91	0.30	12	0.61	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	4990	-2.61	20240102	4850	0.21	20240103	7590	-35.97	20230217	4480	8.48	20231027	3.08	N	005010	1000	561 억	2036802	N	N	2753	N	N
104	20240103	140157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4880	-45	5	-0.91	1397924355	286579	115.92	4910	4925	4850	6400	3450	4925	4877.97	3.62	0	-17698	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2742	0.91	0.30	12	0.51	5338.00	16181.00	7590	20230217	-35.70	4480	20231027	8.93	4990	-2.20	20240102	4850	0.62	20240103	7590	-35.70	20230217	4480	8.93	20231027	3.08	N	005010	1000	561 억	2036802	N	N	2753	N	N
105	20240103	130159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4870	-55	5	-1.12	1242840405	254766	103.05	4910	4925	4850	6400	3450	4925	4878.36	3.62	0	-11501	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2736	0.91	0.30	12	0.45	5338.00	16181.00	7590	20230217	-35.84	4480	20231027	8.71	4990	-2.40	20240102	4850	0.41	20240103	7590	-35.84	20230217	4480	8.71	20231027	3.08	N	005010	1000	561 억	2036802	N	N	2753	N	N
106	20240103	120200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4885	-40	5	-0.81	835800235	171075	69.20	4910	4925	4855	6400	3450	4925	4885.58	3.62	0	-19232	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2745	0.92	0.30	12	0.30	5338.00	16181.00	7590	20230217	-35.64	4480	20231027	9.04	4990	-2.10	20240102	4855	0.62	20240103	7590	-35.64	20230217	4480	9.04	20231027	3.08	N	005010	1000	561 억	2036802	N	N	2753	N	N
107	20240103	110159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4885	-40	5	-0.81	665557030	136153	55.07	4910	4925	4855	6400	3450	4925	4888.30	3.62	0	-20223	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2745	0.92	0.30	12	0.24	5338.00	16181.00	7590	20230217	-35.64	4480	20231027	9.04	4990	-2.10	20240102	4855	0.62	20240103	7590	-35.64	20230217	4480	9.04	20231027	3.08	N	005010	1000	561 억	2036802	N	N	2753	N	N
108	20240103	100159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4900	-25	5	-0.51	269764105	54979	22.24	4910	4925	4895	6400	3450	4925	4906.68	3.62	0	-16234	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2753	0.92	0.30	12	0.10	5338.00	16181.00	7590	20230217	-35.44	4480	20231027	9.38	4990	-1.80	20240102	4895	0.10	20240103	7590	-35.44	20230217	4480	9.38	20231027	3.08	N	005010	1000	561 억	2036802	N	N	2753	N	N
109	20240103	090159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4925	0	3	0.00	49020300	9989	4.04	4910	4925	4895	6400	3450	4925	4907.43	3.62	0	-7651	5015	4970	4945	4900	4875	4957	4887	562	1475	1000	3640	5	1	56188075	2767	0.92	0.30	12	0.02	5338.00	16181.00	7590	20230217	-35.11	4480	20231027	9.93	4990	-1.30	20240102	4895	0.61	20240103	7590	-35.11	20230217	4480	9.93	20231027	3.08	N	005010	1000	561 억	2036802	N	N	2753	N	N
110	20240102	160159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4925	-60	5	-1.20	1201875815	242847	123.77	4985	4990	4920	6480	3490	4985	4949.15	3.74	0	-65913	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2767	0.92	0.30	12	0.43	5338.00	16181.00	7590	20230217	-35.11	4480	20231027	9.93	4990	-1.30	20240102	4920	0.10	20240102	7590	-35.11	20230217	4480	9.93	20231027	2.99	N	005010	1000	561 억	2102219	N	N	2753	N	N
111	20240102	150158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4930	-55	5	-1.10	1079151940	217933	111.07	4985	4990	4925	6480	3490	4985	4951.76	3.74	0	-66183	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2770	0.92	0.30	12	0.39	5338.00	16181.00	7590	20230217	-35.05	4480	20231027	10.04	4990	-1.20	20240102	4925	0.10	20240102	7590	-35.05	20230217	4480	10.04	20231027	2.99	N	005010	1000	561 억	2102219	N	N	6236	N	N
112	20240102	140159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4945	-40	5	-0.80	699776850	141114	71.92	4985	4990	4940	6480	3490	4985	4958.95	3.74	0	-61070	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2779	0.93	0.31	12	0.25	5338.00	16181.00	7590	20230217	-34.85	4480	20231027	10.38	4990	-0.90	20240102	4940	0.10	20240102	7590	-34.85	20230217	4480	10.38	20231027	2.99	N	005010	1000	561 억	2102219	N	N	6236	N	N
113	20240102	130159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4955	-30	5	-0.60	599533250	120843	61.59	4985	4990	4945	6480	3490	4985	4961.26	3.74	0	-52873	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2784	0.93	0.31	12	0.22	5338.00	16181.00	7590	20230217	-34.72	4480	20231027	10.60	4990	-0.70	20240102	4945	0.20	20240102	7590	-34.72	20230217	4480	10.60	20231027	2.99	N	005010	1000	561 억	2102219	N	N	6236	N	N
114	20240102	120159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4960	-25	5	-0.50	448252270	90284	46.01	4985	4990	4945	6480	3490	4985	4964.91	3.74	0	-38256	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2787	0.93	0.31	12	0.16	5338.00	16181.00	7590	20230217	-34.65	4480	20231027	10.71	4990	-0.60	20240102	4945	0.30	20240102	7590	-34.65	20230217	4480	10.71	20231027	2.99	N	005010	1000	561 억	2102219	N	N	6236	N	N
115	20240102	110159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4970	-15	5	-0.30	346830040	69836	35.59	4985	4990	4945	6480	3490	4985	4966.35	3.74	0	-30227	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2793	0.93	0.31	12	0.12	5338.00	16181.00	7590	20230217	-34.52	4480	20231027	10.94	4990	-0.40	20240102	4945	0.51	20240102	7590	-34.52	20230217	4480	10.94	20231027	2.99	N	005010	1000	561 억	2102219	N	N	6236	N	N
116	20240102	100157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4960	-25	5	-0.50	32822420	6591	3.36	4985	4985	4960	6480	3490	4985	4979.88	3.74	0	-2887	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2787	0.93	0.31	12	0.01	5338.00	16181.00	7590	20230217	-34.65	4480	20231027	10.71	4985	-0.50	20240102	4960	0.00	20240102	7590	-34.65	20230217	4480	10.71	20231027	2.99	N	005010	1000	561 억	2102219	N	N	6236	N	N
117	20240102	090156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	0	3	0.00	0	0	0.00	0	0	0	6480	3490	4985	0.00	3.74	0	0	5025	5005	4965	4945	4905	5015	4955	562	1495	1000	3680	5	1	56188075	2801	0.93	0.31	12	0.00	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	0	0.00	0	0	0.00	0	7590	-34.32	20230217	4480	11.27	20231027	2.99	N	005010	1000	561 억	2102219	N	N	6236	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History