KissMeData/026940/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3660	-60	5	-1.61	642888755	173722	50.95	3700	3755	3640	4835	2605	3720	3700.68	2.31	17242	3940	3830	3760	3650	3580	3795	3615	100	1115	500	2300	5	1	20000000	732	10.31	0.58	12	0.87	355.00	6300.00	6150	20231214	-40.49	3000	20230726	22.00	4890	-25.15	20240108	3640	0.55	20240123	6150	-40.49	20231214	3000	22.00	20230726	7.12	N	026940	500	100 억	461530	N	N	15	N	N
3	20240123	110359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	-15	5	-0.40	450471760	121410	35.61	3700	3755	3640	4835	2605	3720	3710.33	2.31	22553	3940	3830	3760	3650	3580	3795	3615	100	1115	500	2300	5	1	20000000	741	10.44	0.59	12	0.61	355.00	6300.00	6150	20231214	-39.76	3000	20230726	23.50	4890	-24.23	20240108	3640	1.79	20240123	6150	-39.76	20231214	3000	23.50	20230726	7.12	N	026940	500	100 억	461530	N	N	15	N	N
4	20240123	100358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3740	20	2	0.54	233634655	63266	18.55	3700	3745	3640	4835	2605	3720	3692.89	2.31	6891	3940	3830	3760	3650	3580	3795	3615	100	1115	500	2300	5	1	20000000	748	10.54	0.59	12	0.32	355.00	6300.00	6150	20231214	-39.19	3000	20230726	24.67	4890	-23.52	20240108	3640	2.75	20240123	6150	-39.19	20231214	3000	24.67	20230726	7.12	N	026940	500	100 억	461530	N	N	15	N	N
5	20240123	090358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-10	5	-0.27	25198810	6820	2.00	3700	3715	3690	4835	2605	3720	3694.84	2.31	2609	3940	3830	3760	3650	3580	3795	3615	100	1115	500	2300	5	1	20000000	742	10.45	0.59	12	0.03	355.00	6300.00	6150	20231214	-39.67	3000	20230726	23.67	4890	-24.13	20240108	3690	0.54	20240123	6150	-39.67	20231214	3000	23.67	20230726	7.12	N	026940	500	100 억	461530	N	N	15	N	N
6	20240119	160355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	-50	5	-1.29	947631310	245373	62.52	3875	3940	3790	5030	2710	3870	3862.31	2.14	-31882	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	764	10.76	0.61	12	1.23	355.00	6300.00	6150	20231214	-37.89	3000	20230726	27.33	4890	-21.88	20240108	3780	1.06	20240118	6150	-37.89	20231214	3000	27.33	20230726	7.12	N	026940	500	100 억	427415	N	N	11	N	N
7	20240119	150356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3835	-35	5	-0.90	878084825	227165	57.88	3875	3940	3790	5030	2710	3870	3865.41	2.14	-29779	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	767	10.80	0.61	12	1.14	355.00	6300.00	6150	20231214	-37.64	3000	20230726	27.83	4890	-21.57	20240108	3780	1.46	20240118	6150	-37.64	20231214	3000	27.83	20230726	7.12	N	026940	500	100 억	427415	N	N	8	N	N
8	20240119	140355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3815	-55	5	-1.42	748244990	193055	49.19	3875	3940	3815	5030	2710	3870	3875.81	2.14	-28900	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	763	10.75	0.61	12	0.97	355.00	6300.00	6150	20231214	-37.97	3000	20230726	27.17	4890	-21.98	20240108	3780	0.93	20240118	6150	-37.97	20231214	3000	27.17	20230726	7.12	N	026940	500	100 억	427415	N	N	8	N	N
9	20240119	130357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3830	-40	5	-1.03	688877550	177546	45.24	3875	3940	3820	5030	2710	3870	3879.99	2.14	-19557	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	766	10.79	0.61	12	0.89	355.00	6300.00	6150	20231214	-37.72	3000	20230726	27.67	4890	-21.68	20240108	3780	1.32	20240118	6150	-37.72	20231214	3000	27.67	20230726	7.12	N	026940	500	100 억	427415	N	N	8	N	N
10	20240119	120358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	0	3	0.00	500042185	128332	32.70	3875	3940	3845	5030	2710	3870	3896.47	2.14	-2007	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	774	10.90	0.61	12	0.64	355.00	6300.00	6150	20231214	-37.07	3000	20230726	29.00	4890	-20.86	20240108	3780	2.38	20240118	6150	-37.07	20231214	3000	29.00	20230726	7.12	N	026940	500	100 억	427415	N	N	8	N	N
11	20240119	110357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3880	10	2	0.26	378333085	96843	24.68	3875	3940	3860	5030	2710	3870	3906.66	2.14	18061	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	776	10.93	0.62	12	0.48	355.00	6300.00	6150	20231214	-36.91	3000	20230726	29.33	4890	-20.65	20240108	3780	2.65	20240118	6150	-36.91	20231214	3000	29.33	20230726	7.12	N	026940	500	100 억	427415	N	N	8	N	N
12	20240119	100401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3925	55	2	1.42	259781200	66412	16.92	3875	3940	3875	5030	2710	3870	3911.66	2.14	30596	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	785	11.06	0.62	12	0.33	355.00	6300.00	6150	20231214	-36.18	3000	20230726	30.83	4890	-19.73	20240108	3780	3.84	20240118	6150	-36.18	20231214	3000	30.83	20230726	7.12	N	026940	500	100 억	427415	N	N	8	N	N
13	20240119	090356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3905	35	2	0.90	46754760	11997	3.06	3875	3915	3875	5030	2710	3870	3897.20	2.14	8349	3990	3930	3855	3795	3720	3960	3825	100	1160	500	2390	5	1	20000000	781	11.00	0.62	12	0.06	355.00	6300.00	6150	20231214	-36.50	3000	20230726	30.17	4890	-20.14	20240108	3780	3.31	20240118	6150	-36.50	20231214	3000	30.17	20230726	7.12	N	026940	500	100 억	427415	N	N	8	N	N
14	20240118	160355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	-35	5	-0.90	1490038415	386725	84.58	3820	3915	3780	5070	2735	3905	3852.86	2.15	6994	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	774	10.90	0.61	12	1.93	355.00	6300.00	6150	20231214	-37.07	3000	20230726	29.00	4890	-20.86	20240108	3780	2.38	20240118	6150	-37.07	20231214	3000	29.00	20230726	7.34	N	026940	500	100 억	429892	N	N	8	N	N
15	20240118	150356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-60	5	-1.54	1236172975	320951	70.20	3820	3915	3780	5070	2735	3905	3851.59	2.15	10514	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	769	10.83	0.61	12	1.60	355.00	6300.00	6150	20231214	-37.48	3000	20230726	28.17	4890	-21.37	20240108	3780	1.72	20240118	6150	-37.48	20231214	3000	28.17	20230726	7.34	N	026940	500	100 억	429892	N	N	11	N	N
16	20240118	140356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3805	-100	5	-2.56	1081060460	280400	61.33	3820	3915	3780	5070	2735	3905	3855.41	2.15	-11279	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	761	10.72	0.60	12	1.40	355.00	6300.00	6150	20231214	-38.13	3000	20230726	26.83	4890	-22.19	20240108	3780	0.66	20240118	6150	-38.13	20231214	3000	26.83	20230726	7.34	N	026940	500	100 억	429892	N	N	11	N	N
17	20240118	130356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	-40	5	-1.02	783460915	202359	44.26	3820	3915	3820	5070	2735	3905	3871.63	2.15	-9535	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	773	10.89	0.61	12	1.01	355.00	6300.00	6150	20231214	-37.15	3000	20230726	28.83	4890	-20.96	20240108	3820	1.18	20240118	6150	-37.15	20231214	3000	28.83	20230726	7.34	N	026940	500	100 억	429892	N	N	11	N	N
18	20240118	120357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	-55	5	-1.41	727901620	187982	41.11	3820	3915	3820	5070	2735	3905	3872.18	2.15	-2333	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	770	10.85	0.61	12	0.94	355.00	6300.00	6150	20231214	-37.40	3000	20230726	28.33	4890	-21.27	20240108	3820	0.79	20240118	6150	-37.40	20231214	3000	28.33	20230726	7.34	N	026940	500	100 억	429892	N	N	11	N	N
19	20240118	110357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3880	-25	5	-0.64	531014220	137096	29.99	3820	3915	3820	5070	2735	3905	3873.29	2.15	34781	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	776	10.93	0.62	12	0.69	355.00	6300.00	6150	20231214	-36.91	3000	20230726	29.33	4890	-20.65	20240108	3820	1.57	20240118	6150	-36.91	20231214	3000	29.33	20230726	7.34	N	026940	500	100 억	429892	N	N	11	N	N
20	20240118	100355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3890	-15	5	-0.38	337431845	87230	19.08	3820	3915	3820	5070	2735	3905	3868.28	2.15	19650	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	778	10.96	0.62	12	0.44	355.00	6300.00	6150	20231214	-36.75	3000	20230726	29.67	4890	-20.45	20240108	3820	1.83	20240118	6150	-36.75	20231214	3000	29.67	20230726	7.34	N	026940	500	100 억	429892	N	N	11	N	N
21	20240118	090355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3910	5	2	0.13	26873210	6990	1.53	3820	3915	3820	5070	2735	3905	3844.07	2.15	475	4078	3991	3913	3826	3748	3952	3787	100	1165	500	2420	5	1	20000000	782	11.01	0.62	12	0.03	355.00	6300.00	6150	20231214	-36.42	3000	20230726	30.33	4890	-20.04	20240108	3820	2.36	20240118	6150	-36.42	20231214	3000	30.33	20230726	7.34	N	026940	500	100 억	429892	N	N	11	N	N
22	20240117	160354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3905	-95	5	-2.38	1753560080	450990	82.00	3965	4000	3835	5200	2800	4000	3888.21	1.94	40929	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	781	11.00	0.62	12	2.25	355.00	6300.00	6150	20231214	-36.50	3000	20230726	30.17	4890	-20.14	20240108	3835	1.83	20240117	6150	-36.50	20231214	3000	30.17	20230726	7.16	N	026940	500	100 억	387936	N	N	11	N	N
23	20240117	150356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3895	-105	5	-2.62	1636847970	421010	76.55	3965	4000	3835	5200	2800	4000	3887.88	1.94	48445	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	779	10.97	0.62	12	2.11	355.00	6300.00	6150	20231214	-36.67	3000	20230726	29.83	4890	-20.35	20240108	3835	1.56	20240117	6150	-36.67	20231214	3000	29.83	20230726	7.16	N	026940	500	100 억	387936	N	N	23	N	N
24	20240117	140355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3875	-125	5	-3.12	1401113600	359923	65.45	3965	4000	3835	5200	2800	4000	3892.79	1.94	42888	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	775	10.92	0.62	12	1.80	355.00	6300.00	6150	20231214	-36.99	3000	20230726	29.17	4890	-20.76	20240108	3835	1.04	20240117	6150	-36.99	20231214	3000	29.17	20230726	7.16	N	026940	500	100 억	387936	N	N	23	N	N
25	20240117	130355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-155	5	-3.88	1107137900	283922	51.63	3965	4000	3835	5200	2800	4000	3899.41	1.94	25187	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	769	10.83	0.61	12	1.42	355.00	6300.00	6150	20231214	-37.48	3000	20230726	28.17	4890	-21.37	20240108	3835	0.26	20240117	6150	-37.48	20231214	3000	28.17	20230726	7.16	N	026940	500	100 억	387936	N	N	23	N	N
26	20240117	120356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	-130	5	-3.25	976596230	250040	45.47	3965	4000	3850	5200	2800	4000	3905.72	1.94	24215	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	774	10.90	0.61	12	1.25	355.00	6300.00	6150	20231214	-37.07	3000	20230726	29.00	4890	-20.86	20240108	3850	0.52	20240117	6150	-37.07	20231214	3000	29.00	20230726	7.16	N	026940	500	100 억	387936	N	N	23	N	N
27	20240117	110356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	-85	5	-2.12	851476290	217822	39.61	3965	4000	3850	5200	2800	4000	3909.00	1.94	20191	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	783	11.03	0.62	12	1.09	355.00	6300.00	6150	20231214	-36.34	3000	20230726	30.50	4890	-19.94	20240108	3850	1.69	20240117	6150	-36.34	20231214	3000	30.50	20230726	7.16	N	026940	500	100 억	387936	N	N	23	N	N
28	20240117	100354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3900	-100	5	-2.50	631696790	161261	29.32	3965	4000	3870	5200	2800	4000	3917.18	1.94	6412	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	780	10.99	0.62	12	0.81	355.00	6300.00	6150	20231214	-36.59	3000	20230726	30.00	4890	-20.25	20240108	3870	0.78	20240117	6150	-36.59	20231214	3000	30.00	20230726	7.16	N	026940	500	100 억	387936	N	N	23	N	N
29	20240117	090355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3965	-35	5	-0.88	59061150	14887	2.71	3965	4000	3955	5200	2800	4000	3967.08	1.94	335	4173	4086	4038	3951	3903	4062	3927	100	1200	500	2480	5	1	20000000	793	11.17	0.63	12	0.07	355.00	6300.00	6150	20231214	-35.53	3000	20230726	32.17	4890	-18.92	20240108	3955	0.25	20240117	6150	-35.53	20231214	3000	32.17	20230726	7.16	N	026940	500	100 억	387936	N	N	23	N	N
30	20240116	160354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-55	5	-1.36	2215612710	546418	88.19	4060	4125	3990	5270	2840	4055	4054.88	1.96	-11660	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	800	11.27	0.63	12	2.73	355.00	6300.00	6150	20231214	-34.96	3000	20230726	33.33	4890	-18.20	20240108	3990	0.25	20240116	6150	-34.96	20231214	3000	33.33	20230726	7.19	N	026940	500	100 억	392012	N	N	23	N	N
31	20240116	150355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3995	-60	5	-1.48	2136069045	526544	84.98	4060	4125	3990	5270	2840	4055	4056.77	1.96	-11238	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	799	11.25	0.63	12	2.63	355.00	6300.00	6150	20231214	-35.04	3000	20230726	33.17	4890	-18.30	20240108	3990	0.13	20240116	6150	-35.04	20231214	3000	33.17	20230726	7.19	N	026940	500	100 억	392012	N	N	25	N	N
32	20240116	140355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4050	-5	5	-0.12	1834567220	451338	72.85	4060	4125	4000	5270	2840	4055	4064.74	1.96	-11095	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	810	11.41	0.64	12	2.26	355.00	6300.00	6150	20231214	-34.15	3000	20230726	35.00	4890	-17.18	20240108	4000	1.25	20240116	6150	-34.15	20231214	3000	35.00	20230726	7.19	N	026940	500	100 억	392012	N	N	25	N	N
33	20240116	130354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	5	2	0.12	1623762160	399289	64.45	4060	4125	4000	5270	2840	4055	4066.65	1.96	12151	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	812	11.44	0.64	12	2.00	355.00	6300.00	6150	20231214	-33.98	3000	20230726	35.33	4890	-16.97	20240108	4000	1.50	20240116	6150	-33.98	20231214	3000	35.33	20230726	7.19	N	026940	500	100 억	392012	N	N	25	N	N
34	20240116	120354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4075	20	2	0.49	1535968620	377659	60.95	4060	4125	4000	5270	2840	4055	4067.09	1.96	21316	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	815	11.48	0.65	12	1.89	355.00	6300.00	6150	20231214	-33.74	3000	20230726	35.83	4890	-16.67	20240108	4000	1.88	20240116	6150	-33.74	20231214	3000	35.83	20230726	7.19	N	026940	500	100 억	392012	N	N	25	N	N
35	20240116	110353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4070	15	2	0.37	1350987985	332373	53.65	4060	4125	4000	5270	2840	4055	4064.69	1.96	29295	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	814	11.46	0.65	12	1.66	355.00	6300.00	6150	20231214	-33.82	3000	20230726	35.67	4890	-16.77	20240108	4000	1.75	20240116	6150	-33.82	20231214	3000	35.67	20230726	7.19	N	026940	500	100 억	392012	N	N	25	N	N
36	20240116	100354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4015	-40	5	-0.99	1000866235	245355	39.60	4060	4125	4010	5270	2840	4055	4079.31	1.96	16810	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	803	11.31	0.64	12	1.23	355.00	6300.00	6150	20231214	-34.72	3000	20230726	33.83	4890	-17.89	20240108	4010	0.12	20240116	6150	-34.72	20231214	3000	33.83	20230726	7.19	N	026940	500	100 억	392012	N	N	25	N	N
37	20240116	090352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	5	2	0.12	146214345	35982	5.81	4060	4085	4045	5270	2840	4055	4063.66	1.96	6596	4291	4172	4096	3977	3901	4135	3940	100	1215	500	2510	5	1	20000000	812	11.44	0.64	12	0.18	355.00	6300.00	6150	20231214	-33.98	3000	20230726	35.33	4890	-16.97	20240108	4020	1.00	20240112	6150	-33.98	20231214	3000	35.33	20230726	7.19	N	026940	500	100 억	392012	N	N	25	N	N
38	20240115	160353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	-35	5	-0.86	2496261980	611775	59.18	4080	4215	4020	5310	2865	4090	4080.37	2.42	16136	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	811	11.42	0.64	12	3.06	355.00	6300.00	6150	20231214	-34.07	3000	20230726	35.17	4890	-17.08	20240108	4020	0.87	20240115	6150	-34.07	20231214	3000	35.17	20230726	7.27	N	026940	500	100 억	484285	N	N	25	N	N
39	20240115	150354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4050	-40	5	-0.98	2385490175	584458	56.54	4080	4215	4020	5310	2865	4090	4081.54	2.42	9208	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	810	11.41	0.64	12	2.92	355.00	6300.00	6150	20231214	-34.15	3000	20230726	35.00	4890	-17.18	20240108	4020	0.75	20240115	6150	-34.15	20231214	3000	35.00	20230726	7.27	N	026940	500	100 억	484285	N	N	22	N	N
40	20240115	140354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	-50	5	-1.22	1985608325	485517	46.97	4080	4215	4020	5310	2865	4090	4089.68	2.42	-2715	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	808	11.38	0.64	12	2.43	355.00	6300.00	6150	20231214	-34.31	3000	20230726	34.67	4890	-17.38	20240108	4020	0.50	20240115	6150	-34.31	20231214	3000	34.67	20230726	7.27	N	026940	500	100 억	484285	N	N	22	N	N
41	20240115	130353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	-50	5	-1.22	1799973165	439559	42.52	4080	4215	4020	5310	2865	4090	4094.95	2.42	-4609	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	808	11.38	0.64	12	2.20	355.00	6300.00	6150	20231214	-34.31	3000	20230726	34.67	4890	-17.38	20240108	4020	0.50	20240115	6150	-34.31	20231214	3000	34.67	20230726	7.27	N	026940	500	100 억	484285	N	N	22	N	N
42	20240115	120353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	-30	5	-0.73	1605641245	391589	37.88	4080	4215	4020	5310	2865	4090	4100.32	2.42	-2506	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	812	11.44	0.64	12	1.96	355.00	6300.00	6150	20231214	-33.98	3000	20230726	35.33	4890	-16.97	20240108	4020	1.00	20240115	6150	-33.98	20231214	3000	35.33	20230726	7.27	N	026940	500	100 억	484285	N	N	22	N	N
43	20240115	110352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	-10	5	-0.24	1050609710	254411	24.61	4080	4215	4030	5310	2865	4090	4129.58	2.42	-4437	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	816	11.49	0.65	12	1.27	355.00	6300.00	6150	20231214	-33.66	3000	20230726	36.00	4890	-16.56	20240108	4020	1.49	20240112	6150	-33.66	20231214	3000	36.00	20230726	7.27	N	026940	500	100 억	484285	N	N	22	N	N
44	20240115	100352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	85	2	2.08	631925160	153189	14.82	4080	4195	4030	5310	2865	4090	4125.13	2.42	6938	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	835	11.76	0.66	12	0.77	355.00	6300.00	6150	20231214	-32.11	3000	20230726	39.17	4890	-14.62	20240108	4020	3.86	20240112	6150	-32.11	20231214	3000	39.17	20230726	7.27	N	026940	500	100 억	484285	N	N	22	N	N
45	20240115	090352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4070	-20	5	-0.49	96979940	23910	2.31	4080	4090	4030	5310	2865	4090	4056.04	2.42	1569	4430	4260	4140	3970	3850	4200	3910	100	1220	500	2530	5	1	20000000	814	11.46	0.65	12	0.12	355.00	6300.00	6150	20231214	-33.82	3000	20230726	35.67	4890	-16.77	20240108	4020	1.24	20240112	6150	-33.82	20231214	3000	35.67	20230726	7.27	N	026940	500	100 억	484285	N	N	22	N	N
46	20240112	160351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4090	-305	5	-6.94	4215293815	1029119	80.52	4260	4310	4020	5710	3080	4395	4096.03	2.23	38384	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	818	11.52	0.65	12	5.15	355.00	6300.00	6150	20231214	-33.50	3000	20230726	36.33	4890	-16.36	20240108	4020	1.74	20240112	6150	-33.50	20231214	3000	36.33	20230726	7.46	N	026940	500	100 억	446386	N	N	22	N	N
47	20240112	150352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4085	-310	5	-7.05	3909363425	954085	74.65	4260	4310	4020	5710	3080	4395	4097.50	2.23	24376	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	817	11.51	0.65	12	4.77	355.00	6300.00	6150	20231214	-33.58	3000	20230726	36.17	4890	-16.46	20240108	4020	1.62	20240112	6150	-33.58	20231214	3000	36.17	20230726	7.46	N	026940	500	100 억	446386	N	N	33	N	N
48	20240112	140352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4065	-330	5	-7.51	3619666610	882679	69.06	4260	4310	4020	5710	3080	4395	4100.77	2.23	2992	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	813	11.45	0.65	12	4.41	355.00	6300.00	6150	20231214	-33.90	3000	20230726	35.50	4890	-16.87	20240108	4020	1.12	20240112	6150	-33.90	20231214	3000	35.50	20230726	7.46	N	026940	500	100 억	446386	N	N	33	N	N
49	20240112	130351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4070	-325	5	-7.39	3351138735	816618	63.89	4260	4310	4020	5710	3080	4395	4103.68	2.23	-22616	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	814	11.46	0.65	12	4.08	355.00	6300.00	6150	20231214	-33.82	3000	20230726	35.67	4890	-16.77	20240108	4020	1.24	20240112	6150	-33.82	20231214	3000	35.67	20230726	7.46	N	026940	500	100 억	446386	N	N	33	N	N
50	20240112	120351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4085	-310	5	-7.05	3182244430	775105	60.64	4260	4310	4020	5710	3080	4395	4105.56	2.23	-22685	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	817	11.51	0.65	12	3.88	355.00	6300.00	6150	20231214	-33.58	3000	20230726	36.17	4890	-16.46	20240108	4020	1.62	20240112	6150	-33.58	20231214	3000	36.17	20230726	7.46	N	026940	500	100 억	446386	N	N	33	N	N
51	20240112	110350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4070	-325	5	-7.39	3003096425	731009	57.19	4260	4310	4020	5710	3080	4395	4108.15	2.23	-16487	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	814	11.46	0.65	12	3.66	355.00	6300.00	6150	20231214	-33.82	3000	20230726	35.67	4890	-16.77	20240108	4020	1.24	20240112	6150	-33.82	20231214	3000	35.67	20230726	7.46	N	026940	500	100 억	446386	N	N	33	N	N
52	20240112	100351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4035	-360	5	-8.19	2462446595	597339	46.74	4260	4310	4025	5710	3080	4395	4122.36	2.23	15850	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	807	11.37	0.64	12	2.99	355.00	6300.00	6150	20231214	-34.39	3000	20230726	34.50	4890	-17.48	20240108	4025	0.25	20240112	6150	-34.39	20231214	3000	34.50	20230726	7.46	N	026940	500	100 억	446386	N	N	33	N	N
53	20240112	090351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-175	5	-3.98	477532920	112504	8.80	4260	4310	4205	5710	3080	4395	4244.58	2.23	12323	4848	4621	4478	4251	4108	4550	4180	100	1315	500	2720	5	1	20000000	844	11.89	0.67	12	0.56	355.00	6300.00	6150	20231214	-31.38	3000	20230726	40.67	4890	-13.70	20240108	4205	0.36	20240112	6150	-31.38	20231214	3000	40.67	20230726	7.46	N	026940	500	100 억	446386	N	N	33	N	N
54	20240111	160349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-195	5	-4.25	5656756185	1251564	176.86	4570	4705	4335	5960	3215	4590	4520.16	2.15	18507	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	879	12.38	0.70	12	6.26	355.00	6300.00	6150	20231214	-28.54	3000	20230726	46.50	4890	-10.12	20240108	4230	3.90	20240104	6150	-28.54	20231214	3000	46.50	20230726	7.48	N	026940	500	100 억	429922	N	N	33	N	N
55	20240111	150352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-215	5	-4.68	5169668980	1140730	161.19	4570	4705	4335	5960	3215	4590	4531.90	2.15	7510	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	875	12.32	0.69	12	5.70	355.00	6300.00	6150	20231214	-28.86	3000	20230726	45.83	4890	-10.53	20240108	4230	3.43	20240104	6150	-28.86	20231214	3000	45.83	20230726	7.48	N	026940	500	100 억	429922	N	N	31	N	N
56	20240111	140351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-240	5	-5.23	3459617725	751528	106.20	4570	4705	4335	5960	3215	4590	4603.44	2.15	-33610	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	870	12.25	0.69	12	3.76	355.00	6300.00	6150	20231214	-29.27	3000	20230726	45.00	4890	-11.04	20240108	4230	2.84	20240104	6150	-29.27	20231214	3000	45.00	20230726	7.48	N	026940	500	100 억	429922	N	N	31	N	N
57	20240111	130349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	5	2	0.11	2126395315	460457	65.07	4570	4685	4545	5960	3215	4590	4618.01	2.15	17732	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	919	12.94	0.73	12	2.30	355.00	6300.00	6150	20231214	-25.28	3000	20230726	53.17	4890	-6.03	20240108	4230	8.63	20240104	6150	-25.28	20231214	3000	53.17	20230726	7.48	N	026940	500	100 억	429922	N	N	31	N	N
58	20240111	120350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	10	2	0.22	1922084710	415960	58.78	4570	4685	4545	5960	3215	4590	4620.84	2.15	22271	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	920	12.96	0.73	12	2.08	355.00	6300.00	6150	20231214	-25.20	3000	20230726	53.33	4890	-5.93	20240108	4230	8.75	20240104	6150	-25.20	20231214	3000	53.33	20230726	7.48	N	026940	500	100 억	429922	N	N	31	N	N
59	20240111	110352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4635	45	2	0.98	1367865140	295357	41.74	4570	4685	4545	5960	3215	4590	4631.23	2.15	12193	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	927	13.06	0.74	12	1.48	355.00	6300.00	6150	20231214	-24.63	3000	20230726	54.50	4890	-5.21	20240108	4230	9.57	20240104	6150	-24.63	20231214	3000	54.50	20230726	7.48	N	026940	500	100 억	429922	N	N	31	N	N
60	20240111	100350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4655	65	2	1.42	932581290	201959	28.54	4570	4685	4545	5960	3215	4590	4617.68	2.15	1754	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	931	13.11	0.74	12	1.01	355.00	6300.00	6150	20231214	-24.31	3000	20230726	55.17	4890	-4.81	20240108	4230	10.05	20240104	6150	-24.31	20231214	3000	55.17	20230726	7.48	N	026940	500	100 억	429922	N	N	31	N	N
61	20240111	090349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4610	20	2	0.44	135976935	29686	4.19	4570	4615	4550	5960	3215	4590	4580.51	2.15	-2918	4796	4692	4596	4492	4396	4645	4445	100	1370	500	2840	5	1	20000000	922	12.99	0.73	12	0.15	355.00	6300.00	6150	20231214	-25.04	3000	20230726	53.67	4890	-5.73	20240108	4230	8.98	20240104	6150	-25.04	20231214	3000	53.67	20230726	7.48	N	026940	500	100 억	429922	N	N	31	N	N
62	20240110	160349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4590	-125	5	-2.65	3172490550	692059	79.81	4690	4700	4500	6120	3305	4715	4584.01	1.82	69957	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	918	12.93	0.73	12	3.46	355.00	6300.00	6150	20231214	-25.37	3000	20230726	53.00	4890	-6.13	20240108	4230	8.51	20240104	6150	-25.37	20231214	3000	53.00	20230726	7.59	N	026940	500	100 억	364725	N	N	31	N	N
63	20240110	150349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4530	-185	5	-3.92	2816710230	613803	70.78	4690	4700	4500	6120	3305	4715	4588.83	1.82	48184	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	906	12.76	0.72	12	3.07	355.00	6300.00	6150	20231214	-26.34	3000	20230726	51.00	4890	-7.36	20240108	4230	7.09	20240104	6150	-26.34	20231214	3000	51.00	20230726	7.59	N	026940	500	100 억	364725	N	N	35	N	N
64	20240110	140350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4515	-200	5	-4.24	2504430505	544822	62.83	4690	4700	4500	6120	3305	4715	4596.67	1.82	26764	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	903	12.72	0.72	12	2.72	355.00	6300.00	6150	20231214	-26.59	3000	20230726	50.50	4890	-7.67	20240108	4230	6.74	20240104	6150	-26.59	20231214	3000	50.50	20230726	7.59	N	026940	500	100 억	364725	N	N	35	N	N
65	20240110	130349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4580	-135	5	-2.86	1993463480	432263	49.85	4690	4700	4525	6120	3305	4715	4611.56	1.82	21149	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	916	12.90	0.73	12	2.16	355.00	6300.00	6150	20231214	-25.53	3000	20230726	52.67	4890	-6.34	20240108	4230	8.27	20240104	6150	-25.53	20231214	3000	52.67	20230726	7.59	N	026940	500	100 억	364725	N	N	35	N	N
66	20240110	120350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	-115	5	-2.44	1687632775	365441	42.14	4690	4700	4525	6120	3305	4715	4617.92	1.82	38251	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	920	12.96	0.73	12	1.83	355.00	6300.00	6150	20231214	-25.20	3000	20230726	53.33	4890	-5.93	20240108	4230	8.75	20240104	6150	-25.20	20231214	3000	53.33	20230726	7.59	N	026940	500	100 억	364725	N	N	35	N	N
67	20240110	110349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4660	-55	5	-1.17	1338901185	289910	33.43	4690	4700	4525	6120	3305	4715	4618.15	1.82	33604	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	932	13.13	0.74	12	1.45	355.00	6300.00	6150	20231214	-24.23	3000	20230726	55.33	4890	-4.70	20240108	4230	10.17	20240104	6150	-24.23	20231214	3000	55.33	20230726	7.59	N	026940	500	100 억	364725	N	N	35	N	N
68	20240110	100348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4620	-95	5	-2.01	922653645	200030	23.07	4690	4700	4525	6120	3305	4715	4612.29	1.82	16511	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	924	13.01	0.73	12	1.00	355.00	6300.00	6150	20231214	-24.88	3000	20230726	54.00	4890	-5.52	20240108	4230	9.22	20240104	6150	-24.88	20231214	3000	54.00	20230726	7.59	N	026940	500	100 억	364725	N	N	35	N	N
69	20240110	090348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4675	-40	5	-0.85	122317865	26189	3.02	4690	4700	4645	6120	3305	4715	4669.62	1.82	-11122	4865	4790	4690	4615	4515	4827	4652	100	1405	500	2920	5	1	20000000	935	13.17	0.74	12	0.13	355.00	6300.00	6150	20231214	-23.98	3000	20230726	55.83	4890	-4.40	20240108	4230	10.52	20240104	6150	-23.98	20231214	3000	55.83	20230726	7.59	N	026940	500	100 억	364725	N	N	35	N	N
70	20240109	160348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4715	25	2	0.53	4012734630	856360	49.52	4665	4765	4590	6090	3285	4690	4685.77	1.81	-226	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	943	13.28	0.75	12	4.28	355.00	6300.00	6150	20231214	-23.33	2940	20230103	60.37	4890	-3.58	20240108	4230	11.47	20240104	6150	-23.33	20231214	3000	57.17	20230726	7.56	N	026940	500	100 억	362752	N	N	35	N	N
71	20240109	150349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4680	-10	5	-0.21	3673936070	784044	45.34	4665	4765	4590	6090	3285	4690	4685.87	1.81	7688	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	936	13.18	0.74	12	3.92	355.00	6300.00	6150	20231214	-23.90	2940	20230103	59.18	4890	-4.29	20240108	4230	10.64	20240104	6150	-23.90	20231214	3000	56.00	20230726	7.56	N	026940	500	100 억	362752	N	N	76	N	N
72	20240109	140348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4705	15	2	0.32	3042964445	648660	37.51	4665	4765	4590	6090	3285	4690	4691.16	1.81	75827	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	941	13.25	0.75	12	3.24	355.00	6300.00	6150	20231214	-23.50	2940	20230103	60.03	4890	-3.78	20240108	4230	11.23	20240104	6150	-23.50	20231214	3000	56.83	20230726	7.56	N	026940	500	100 억	362752	N	N	76	N	N
73	20240109	130348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4705	15	2	0.32	2485055230	530055	30.65	4665	4765	4590	6090	3285	4690	4688.29	1.81	55812	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	941	13.25	0.75	12	2.65	355.00	6300.00	6150	20231214	-23.50	2940	20230103	60.03	4890	-3.78	20240108	4230	11.23	20240104	6150	-23.50	20231214	3000	56.83	20230726	7.56	N	026940	500	100 억	362752	N	N	76	N	N
74	20240109	120351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4690	0	3	0.00	2123126675	452609	26.17	4665	4765	4590	6090	3285	4690	4690.86	1.81	49251	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	938	13.21	0.74	12	2.26	355.00	6300.00	6150	20231214	-23.74	2940	20230103	59.52	4890	-4.09	20240108	4230	10.87	20240104	6150	-23.74	20231214	3000	56.33	20230726	7.56	N	026940	500	100 억	362752	N	N	76	N	N
75	20240109	110348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4710	20	2	0.43	1848420010	394003	22.79	4665	4765	4590	6090	3285	4690	4691.39	1.81	52057	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	942	13.27	0.75	12	1.97	355.00	6300.00	6150	20231214	-23.41	2940	20230103	60.20	4890	-3.68	20240108	4230	11.35	20240104	6150	-23.41	20231214	3000	57.00	20230726	7.56	N	026940	500	100 억	362752	N	N	76	N	N
76	20240109	100348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4695	5	2	0.11	1300728845	277989	16.08	4665	4760	4590	6090	3285	4690	4679.02	1.81	35984	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	939	13.23	0.75	12	1.39	355.00	6300.00	6150	20231214	-23.66	2940	20230103	59.69	4890	-3.99	20240108	4230	10.99	20240104	6150	-23.66	20231214	3000	56.50	20230726	7.56	N	026940	500	100 억	362752	N	N	76	N	N
77	20240109	090348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	-75	5	-1.60	332490590	71850	4.16	4665	4665	4590	6090	3285	4690	4626.61	1.81	-994	5030	4860	4720	4550	4410	4790	4480	100	1400	500	2900	5	1	20000000	923	13.00	0.73	12	0.36	355.00	6300.00	6150	20231214	-24.96	2940	20230103	56.97	4890	-5.62	20240108	4230	9.10	20240104	6150	-24.96	20231214	3000	53.83	20230726	7.56	N	026940	500	100 억	362752	N	N	76	N	N
78	20240108	160348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4690	25	2	0.54	8091089435	1708317	82.60	4800	4890	4580	6060	3270	4665	4736.33	2.14	-76650	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	938	13.21	0.74	12	8.54	355.00	6300.00	6150	20231214	-23.74	2940	20230103	59.52	4890	-4.09	20240108	4230	10.87	20240104	6150	-23.74	20231214	3000	56.33	20230726	7.64	N	026940	500	100 억	427449	N	N	76	N	N
79	20240108	150349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4690	25	2	0.54	7805710665	1647476	79.66	4800	4890	4580	6060	3270	4665	4737.98	2.14	-68144	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	938	13.21	0.74	12	8.24	355.00	6300.00	6150	20231214	-23.74	2940	20230103	59.52	4890	-4.09	20240108	4230	10.87	20240104	6150	-23.74	20231214	3000	56.33	20230726	7.64	N	026940	500	100 억	427449	N	N	84	N	N
80	20240108	140348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4630	-35	5	-0.75	4852515530	1028251	49.72	4800	4815	4580	6060	3270	4665	4719.19	2.14	15764	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	926	13.04	0.73	12	5.14	355.00	6300.00	6150	20231214	-24.72	2940	20230103	57.48	4880	-5.12	20240102	4230	9.46	20240104	6150	-24.72	20231214	3000	54.33	20230726	7.64	N	026940	500	100 억	427449	N	N	84	N	N
81	20240108	130347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4725	60	2	1.29	4032323850	852019	41.20	4800	4815	4670	6060	3270	4665	4732.67	2.14	-9806	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	945	13.31	0.75	12	4.26	355.00	6300.00	6150	20231214	-23.17	2940	20230103	60.71	4880	-3.18	20240102	4230	11.70	20240104	6150	-23.17	20231214	3000	57.50	20230726	7.64	N	026940	500	100 억	427449	N	N	84	N	N
82	20240108	120349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4725	60	2	1.29	3676134830	776736	37.56	4800	4815	4670	6060	3270	4665	4732.80	2.14	1433	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	945	13.31	0.75	12	3.88	355.00	6300.00	6150	20231214	-23.17	2940	20230103	60.71	4880	-3.18	20240102	4230	11.70	20240104	6150	-23.17	20231214	3000	57.50	20230726	7.64	N	026940	500	100 억	427449	N	N	84	N	N
83	20240108	110349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4735	70	2	1.50	3348386915	707286	34.20	4800	4815	4670	6060	3270	4665	4734.13	2.14	-5466	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	947	13.34	0.75	12	3.54	355.00	6300.00	6150	20231214	-23.01	2940	20230103	61.05	4880	-2.97	20240102	4230	11.94	20240104	6150	-23.01	20231214	3000	57.83	20230726	7.64	N	026940	500	100 억	427449	N	N	84	N	N
84	20240108	100349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4730	65	2	1.39	2949390070	622948	30.12	4800	4815	4670	6060	3270	4665	4734.57	2.14	-21093	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	946	13.32	0.75	12	3.11	355.00	6300.00	6150	20231214	-23.09	2940	20230103	60.88	4880	-3.07	20240102	4230	11.82	20240104	6150	-23.09	20231214	3000	57.67	20230726	7.64	N	026940	500	100 억	427449	N	N	84	N	N
85	20240108	090348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4715	50	2	1.07	796097650	167585	8.10	4800	4805	4690	6060	3270	4665	4750.41	2.14	-64904	4918	4791	4603	4476	4288	4855	4540	100	1395	500	2890	5	1	20000000	943	13.28	0.75	12	0.84	355.00	6300.00	6150	20231214	-23.33	2940	20230103	60.37	4880	-3.38	20240102	4230	11.47	20240104	6150	-23.33	20231214	3000	57.17	20230726	7.64	N	026940	500	100 억	427449	N	N	84	N	N
86	20240105	160347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4665	295	2	6.75	9351439940	2029629	230.41	4445	4730	4415	5680	3060	4370	4607.60	2.11	15579	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	933	13.14	0.74	12	10.15	355.00	6300.00	6150	20231214	-24.15	2940	20230103	58.67	4880	-4.41	20240102	4230	10.28	20240104	6150	-24.15	20231214	3000	55.50	20230726	7.59	N	026940	500	100 억	421889	N	N	84	N	N
87	20240105	150347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	230	2	5.26	8845129180	1920403	218.01	4445	4730	4415	5680	3060	4370	4606.28	2.11	59814	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	920	12.96	0.73	12	9.60	355.00	6300.00	6150	20231214	-25.20	2940	20230103	56.46	4880	-5.74	20240102	4230	8.75	20240104	6150	-25.20	20231214	3000	53.33	20230726	7.59	N	026940	500	100 억	421889	N	N	156	N	N
88	20240105	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4610	240	2	5.49	8106504290	1759161	199.70	4445	4730	4415	5680	3060	4370	4608.62	2.11	106787	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	922	12.99	0.73	12	8.80	355.00	6300.00	6150	20231214	-25.04	2940	20230103	56.80	4880	-5.53	20240102	4230	8.98	20240104	6150	-25.04	20231214	3000	53.67	20230726	7.59	N	026940	500	100 억	421889	N	N	156	N	N
89	20240105	130348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	245	2	5.61	7515665600	1631710	185.23	4445	4730	4415	5680	3060	4370	4606.49	2.11	104664	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	923	13.00	0.73	12	8.16	355.00	6300.00	6150	20231214	-24.96	2940	20230103	56.97	4880	-5.43	20240102	4230	9.10	20240104	6150	-24.96	20231214	3000	53.83	20230726	7.59	N	026940	500	100 억	421889	N	N	156	N	N
90	20240105	120347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	245	2	5.61	6979793705	1516310	172.13	4445	4730	4415	5680	3060	4370	4603.66	2.11	120944	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	923	13.00	0.73	12	7.58	355.00	6300.00	6150	20231214	-24.96	2940	20230103	56.97	4880	-5.43	20240102	4230	9.10	20240104	6150	-24.96	20231214	3000	53.83	20230726	7.59	N	026940	500	100 억	421889	N	N	156	N	N
91	20240105	110346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	235	2	5.38	5711452030	1242277	141.02	4445	4700	4415	5680	3060	4370	4598.18	2.11	145401	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	921	12.97	0.73	12	6.21	355.00	6300.00	6150	20231214	-25.12	2940	20230103	56.63	4880	-5.64	20240102	4230	8.87	20240104	6150	-25.12	20231214	3000	53.50	20230726	7.59	N	026940	500	100 억	421889	N	N	156	N	N
92	20240105	100350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	245	2	5.61	4789058775	1042167	118.31	4445	4700	4415	5680	3060	4370	4596.02	2.11	108350	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	923	13.00	0.73	12	5.21	355.00	6300.00	6150	20231214	-24.96	2940	20230103	56.97	4880	-5.43	20240102	4230	9.10	20240104	6150	-24.96	20231214	3000	53.83	20230726	7.59	N	026940	500	100 억	421889	N	N	156	N	N
93	20240105	090347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	105	2	2.40	266228460	59853	6.79	4445	4485	4415	5680	3060	4370	4452.66	2.11	-11440	4610	4490	4360	4240	4110	4550	4300	100	1310	500	2700	5	1	20000000	895	12.61	0.71	12	0.30	355.00	6300.00	6150	20231214	-27.24	2940	20230103	52.21	4880	-8.30	20240102	4230	5.79	20240104	6150	-27.24	20231214	3000	49.17	20230726	7.59	N	026940	500	100 억	421889	N	N	156	N	N
94	20240104	160345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	55	2	1.27	3805420395	868379	77.90	4315	4480	4230	5600	3025	4315	4382.28	1.94	23411	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	874	12.31	0.69	12	4.34	355.00	6300.00	6150	20231214	-28.94	2940	20230103	48.64	4880	-10.45	20240102	4230	3.31	20240104	6150	-28.94	20231214	3000	45.67	20230726	8.06	N	026940	500	100 억	388662	N	N	156	N	N
95	20240104	150346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	25	2	0.58	3638619900	830007	74.46	4315	4480	4230	5600	3025	4315	4383.92	1.94	27586	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	868	12.23	0.69	12	4.15	355.00	6300.00	6150	20231214	-29.43	2940	20230103	47.62	4880	-11.07	20240102	4230	2.60	20240104	6150	-29.43	20231214	3000	44.67	20230726	8.06	N	026940	500	100 억	388662	N	N	150	N	N
96	20240104	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	95	2	2.20	3251177290	741070	66.48	4315	4480	4230	5600	3025	4315	4387.23	1.94	45461	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	882	12.42	0.70	12	3.71	355.00	6300.00	6150	20231214	-28.29	2940	20230103	50.00	4880	-9.63	20240102	4230	4.26	20240104	6150	-28.29	20231214	3000	47.00	20230726	8.06	N	026940	500	100 억	388662	N	N	150	N	N
97	20240104	130347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	110	2	2.55	2902678610	662364	59.42	4315	4480	4230	5600	3025	4315	4382.39	1.94	47439	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	885	12.46	0.70	12	3.31	355.00	6300.00	6150	20231214	-28.05	2940	20230103	50.51	4880	-9.32	20240102	4230	4.61	20240104	6150	-28.05	20231214	3000	47.50	20230726	8.06	N	026940	500	100 억	388662	N	N	150	N	N
98	20240104	120346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	115	2	2.67	2666198895	608860	54.62	4315	4480	4230	5600	3025	4315	4379.10	1.94	41087	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	886	12.48	0.70	12	3.04	355.00	6300.00	6150	20231214	-27.97	2940	20230103	50.68	4880	-9.22	20240102	4230	4.73	20240104	6150	-27.97	20231214	3000	47.67	20230726	8.06	N	026940	500	100 억	388662	N	N	150	N	N
99	20240104	110345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	65	2	1.51	2388316660	545288	48.91	4315	4480	4230	5600	3025	4315	4380.03	1.94	50827	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	876	12.34	0.70	12	2.73	355.00	6300.00	6150	20231214	-28.78	2940	20230103	48.98	4880	-10.25	20240102	4230	3.55	20240104	6150	-28.78	20231214	3000	46.00	20230726	8.06	N	026940	500	100 억	388662	N	N	150	N	N
100	20240104	100345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4445	130	2	3.01	1400971360	322445	28.92	4315	4450	4230	5600	3025	4315	4344.92	1.94	24220	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	889	12.52	0.71	12	1.61	355.00	6300.00	6150	20231214	-27.72	2940	20230103	51.19	4880	-8.91	20240102	4230	5.08	20240104	6150	-27.72	20231214	3000	48.17	20230726	8.06	N	026940	500	100 억	388662	N	N	150	N	N
101	20240104	090347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	-50	5	-1.16	207477135	48442	4.35	4315	4315	4230	5600	3025	4315	4282.39	1.94	-372	4505	4410	4330	4235	4155	4370	4195	100	1285	500	2670	5	1	20000000	853	12.01	0.68	12	0.24	355.00	6300.00	6150	20231214	-30.65	2940	20230103	45.07	4880	-12.60	20240102	4230	0.83	20240104	6150	-30.65	20231214	3000	42.17	20230726	8.06	N	026940	500	100 억	388662	N	N	150	N	N
102	20240103	160345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-220	5	-4.85	4787887645	1105419	18.01	4350	4425	4250	5890	3175	4535	4331.24	2.11	-21095	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	863	12.15	0.68	12	5.53	355.00	6300.00	6150	20231214	-29.84	2940	20230103	46.77	4880	-11.58	20240102	4250	1.53	20240103	6150	-29.84	20231214	2940	46.77	20230103	8.32	N	026940	500	100 억	421899	N	N	150	N	N
103	20240103	150345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-220	5	-4.85	4608536755	1063819	17.33	4350	4425	4250	5890	3175	4535	4332.01	2.11	-18959	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	863	12.15	0.68	12	5.32	355.00	6300.00	6150	20231214	-29.84	2940	20230103	46.77	4880	-11.58	20240102	4250	1.53	20240103	6150	-29.84	20231214	2940	46.77	20230103	8.32	N	026940	500	100 억	421899	N	N	1	N	N
104	20240103	140342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-205	5	-4.52	4197893190	968870	15.78	4350	4425	4250	5890	3175	4535	4332.71	2.11	-17224	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	866	12.20	0.69	12	4.84	355.00	6300.00	6150	20231214	-29.59	2940	20230103	47.28	4880	-11.27	20240102	4250	1.88	20240103	6150	-29.59	20231214	2940	47.28	20230103	8.32	N	026940	500	100 억	421899	N	N	1	N	N
105	20240103	130345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-175	5	-3.86	3924423865	905917	14.76	4350	4425	4250	5890	3175	4535	4331.92	2.11	-12928	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	872	12.28	0.69	12	4.53	355.00	6300.00	6150	20231214	-29.11	2940	20230103	48.30	4880	-10.66	20240102	4250	2.59	20240103	6150	-29.11	20231214	2940	48.30	20230103	8.32	N	026940	500	100 억	421899	N	N	1	N	N
106	20240103	120347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-140	5	-3.09	3485406160	805585	13.12	4350	4425	4250	5890	3175	4535	4326.48	2.11	12093	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	879	12.38	0.70	12	4.03	355.00	6300.00	6150	20231214	-28.54	2940	20230103	49.49	4880	-9.94	20240102	4250	3.41	20240103	6150	-28.54	20231214	2940	49.49	20230103	8.32	N	026940	500	100 억	421899	N	N	1	N	N
107	20240103	110344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-160	5	-3.53	2993129950	693543	11.30	4350	4425	4250	5890	3175	4535	4315.61	2.11	603	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	875	12.32	0.69	12	3.47	355.00	6300.00	6150	20231214	-28.86	2940	20230103	48.81	4880	-10.35	20240102	4250	2.94	20240103	6150	-28.86	20231214	2940	48.81	20230103	8.32	N	026940	500	100 억	421899	N	N	1	N	N
108	20240103	100344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-230	5	-5.07	2271897195	528641	8.61	4350	4380	4250	5890	3175	4535	4297.48	2.11	15094	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	861	12.13	0.68	12	2.64	355.00	6300.00	6150	20231214	-30.00	2940	20230103	46.43	4880	-11.78	20240102	4250	1.29	20240103	6150	-30.00	20231214	2940	46.43	20230103	8.32	N	026940	500	100 억	421899	N	N	1	N	N
109	20240103	090343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-220	5	-4.85	603281670	139467	2.27	4350	4380	4260	5890	3175	4535	4325.17	2.11	5694	5088	4811	4603	4326	4118	4707	4222	100	1355	500	2810	5	1	20000000	863	12.15	0.68	12	0.70	355.00	6300.00	6150	20231214	-29.84	2940	20230103	46.77	4880	-11.58	20240102	4260	1.29	20240103	6150	-29.84	20231214	2940	46.77	20230103	8.32	N	026940	500	100 억	421899	N	N	1	N	N
110	20240102	160344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4535	285	2	6.71	28005464105	6096446	891.37	4600	4880	4395	5520	2975	4250	4593.80	1.41	143443	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	907	12.77	0.72	12	30.48	355.00	6300.00	6150	20231214	-26.26	2940	20230103	54.25	4880	-7.07	20240102	4395	3.19	20240102	6150	-26.26	20231214	2940	54.25	20230103	8.45	N	026940	500	100 억	282134	N	N	1	N	N
111	20240102	150343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	250	2	5.88	27269166225	5933820	867.59	4600	4880	4395	5520	2975	4250	4595.55	1.41	116210	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	900	12.68	0.71	12	29.67	355.00	6300.00	6150	20231214	-26.83	2940	20230103	53.06	4880	-7.79	20240102	4395	2.39	20240102	6150	-26.83	20231214	2940	53.06	20230103	8.45	N	026940	500	100 억	282134	N	N	4	N	N
112	20240102	140345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	260	2	6.12	26106796190	5674575	829.69	4600	4880	4395	5520	2975	4250	4600.66	1.41	115953	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	902	12.70	0.72	12	28.37	355.00	6300.00	6150	20231214	-26.67	2940	20230103	53.40	4880	-7.58	20240102	4395	2.62	20240102	6150	-26.67	20231214	2940	53.40	20230103	8.45	N	026940	500	100 억	282134	N	N	4	N	N
113	20240102	130342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4590	340	2	8.00	25070100730	5446861	796.39	4600	4880	4395	5520	2975	4250	4602.67	1.41	89082	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	918	12.93	0.73	12	27.23	355.00	6300.00	6150	20231214	-25.37	2940	20230103	56.12	4880	-5.94	20240102	4395	4.44	20240102	6150	-25.37	20231214	2940	56.12	20230103	8.45	N	026940	500	100 억	282134	N	N	4	N	N
114	20240102	120342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4585	335	2	7.88	23072788825	5012632	732.90	4600	4880	4395	5520	2975	4250	4602.93	1.41	28005	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	917	12.92	0.73	12	25.06	355.00	6300.00	6150	20231214	-25.45	2940	20230103	55.95	4880	-6.05	20240102	4395	4.32	20240102	6150	-25.45	20231214	2940	55.95	20230103	8.45	N	026940	500	100 억	282134	N	N	4	N	N
115	20240102	110342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4635	385	2	9.06	18155955420	3934184	575.22	4600	4880	4395	5520	2975	4250	4614.92	1.41	-17995	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	927	13.06	0.74	12	19.67	355.00	6300.00	6150	20231214	-24.63	2940	20230103	57.65	4880	-5.02	20240102	4395	5.46	20240102	6150	-24.63	20231214	2940	57.65	20230103	8.45	N	026940	500	100 억	282134	N	N	4	N	N
116	20240102	100338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4515	265	2	6.24	3380954600	738158	107.93	4600	4720	4490	5520	2975	4250	4580.26	1.41	-31594	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	903	12.72	0.72	12	3.69	355.00	6300.00	6150	20231214	-26.59	2940	20230103	53.57	4720	-4.34	20240102	4490	0.56	20240102	6150	-26.59	20231214	2940	53.57	20230103	8.45	N	026940	500	100 억	282134	N	N	4	N	N
117	20240102	090335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	0	3	0.00	0	0	0.00	0	0	0	5520	2975	4250	0.00	1.41	0	4396	4322	4181	4107	3966	4360	4145	100	1270	500	2630	5	1	20000000	850	11.97	0.67	12	0.00	355.00	6300.00	6150	20231214	-30.89	2940	20230103	44.56	0	0.00	0	0	0.00	0	6150	-30.89	20231214	2940	44.56	20230103	8.45	N	026940	500	100 억	282134	N	N	4	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History