KissMeData/001940/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-50	5	-0.19	301627150	11318	81.03	26800	26800	26600	34800	18800	26800	26650.22	6.40	0	-8	27100	26950	26800	26650	26500	27025	26725	185	8000	1000	19290	50	1	16176380	4327	5.60	0.41	12	0.07	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.21	N	001940	1000	184 억	1035441	N	N	9	N	N
3	20240123	110128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26800	0	3	0.00	267104450	10022	71.75	26800	26800	26600	34800	18800	26800	26651.81	6.40	0	-87	27100	26950	26800	26650	26500	27025	26725	185	8000	1000	19290	50	1	16176380	4335	5.61	0.41	12	0.06	4778.00	65559.00	27850	20240112	-3.77	16120	20230726	66.25	27850	-3.77	20240112	23350	14.78	20240103	27850	-3.77	20240112	16120	66.25	20230726	0.21	N	001940	1000	184 억	1035441	N	N	9	N	N
4	20240123	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26650	-150	5	-0.56	87393200	3279	23.48	26800	26800	26650	34800	18800	26800	26652.39	6.40	0	-142	27100	26950	26800	26650	26500	27025	26725	185	8000	1000	19290	50	1	16176380	4311	5.58	0.41	12	0.02	4778.00	65559.00	27850	20240112	-4.31	16120	20230726	65.32	27850	-4.31	20240112	23350	14.13	20240103	27850	-4.31	20240112	16120	65.32	20230726	0.21	N	001940	1000	184 억	1035441	N	N	9	N	N
5	20240123	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26800	0	3	0.00	187600	7	0.05	26800	26800	26800	34800	18800	26800	26800.00	6.40	0	0	27100	26950	26800	26650	26500	27025	26725	185	8000	1000	19290	50	1	16176380	4335	5.61	0.41	12	0.00	4778.00	65559.00	27850	20240112	-3.77	16120	20230726	66.25	27850	-3.77	20240112	23350	14.78	20240103	27850	-3.77	20240112	16120	66.25	20230726	0.21	N	001940	1000	184 억	1035441	N	N	9	N	N
6	20240119	160127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-200	5	-0.74	583427350	21783	101.74	26850	27200	26700	35000	18900	26950	26783.61	6.40	0	576	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4327	5.60	0.41	12	0.13	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
7	20240119	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26800	-150	5	-0.56	389751050	14533	67.88	26850	27200	26700	35000	18900	26950	26818.35	6.40	0	733	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4335	5.61	0.41	12	0.09	4778.00	65559.00	27850	20240112	-3.77	16120	20230726	66.25	27850	-3.77	20240112	23350	14.78	20240103	27850	-3.77	20240112	16120	66.25	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
8	20240119	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-200	5	-0.74	287847350	10737	50.15	26850	27200	26700	35000	18900	26950	26808.92	6.40	0	2128	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4327	5.60	0.41	12	0.07	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
9	20240119	130128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-200	5	-0.74	279578150	10428	48.70	26850	27200	26700	35000	18900	26950	26810.33	6.40	0	2149	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4327	5.60	0.41	12	0.06	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
10	20240119	120128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-200	5	-0.74	255824000	9540	44.56	26850	27200	26700	35000	18900	26950	26815.93	6.40	0	2047	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4327	5.60	0.41	12	0.06	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
11	20240119	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-200	5	-0.74	232463700	8670	40.49	26850	27200	26700	35000	18900	26950	26812.42	6.40	0	2086	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4327	5.60	0.41	12	0.05	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
12	20240119	100128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-200	5	-0.74	182546000	6806	31.79	26850	27200	26700	35000	18900	26950	26821.33	6.40	0	1869	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4327	5.60	0.41	12	0.04	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
13	20240119	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	-200	5	-0.74	2110350	79	0.37	26850	26850	26700	35000	18900	26950	26713.29	6.40	0	71	27983	27466	26783	26266	25583	27725	26525	185	8050	1000	19400	50	1	16176380	4327	5.60	0.41	12	0.00	4778.00	65559.00	27850	20240112	-3.95	16120	20230726	65.94	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1035077	N	N	3	N	N
14	20240118	160127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26950	650	2	2.47	573938800	21368	65.78	26300	27300	26100	34150	18450	26300	26859.67	6.41	0	-1840	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4360	5.64	0.41	12	0.13	4778.00	65559.00	27850	20240112	-3.23	16100	20230112	67.39	27850	-3.23	20240112	23350	15.42	20240103	27850	-3.23	20240112	16120	67.18	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
15	20240118	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27100	800	2	3.04	560427950	20866	64.23	26300	27300	26100	34150	18450	26300	26858.43	6.41	0	-2037	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4384	5.67	0.41	12	0.13	4778.00	65559.00	27850	20240112	-2.69	16100	20230112	68.32	27850	-2.69	20240112	23350	16.06	20240103	27850	-2.69	20240112	16120	68.11	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
16	20240118	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26850	550	2	2.09	320589800	11986	36.90	26300	27000	26100	34150	18450	26300	26747.02	6.41	0	-3181	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4343	5.62	0.41	12	0.07	4778.00	65559.00	27850	20240112	-3.59	16100	20230112	66.77	27850	-3.59	20240112	23350	14.99	20240103	27850	-3.59	20240112	16120	66.56	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
17	20240118	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26850	550	2	2.09	236636500	8848	27.24	26300	27000	26100	34150	18450	26300	26744.63	6.41	0	-576	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4343	5.62	0.41	12	0.05	4778.00	65559.00	27850	20240112	-3.59	16100	20230112	66.77	27850	-3.59	20240112	23350	14.99	20240103	27850	-3.59	20240112	16120	66.56	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
18	20240118	120127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	450	2	1.71	220475600	8246	25.38	26300	27000	26100	34150	18450	26300	26737.28	6.41	0	-140	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4327	5.60	0.41	12	0.05	4778.00	65559.00	27850	20240112	-3.95	16100	20230112	66.15	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16120	65.94	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
19	20240118	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	600	2	2.28	213592350	7989	24.59	26300	27000	26100	34150	18450	26300	26735.81	6.41	0	-22	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4351	5.63	0.41	12	0.05	4778.00	65559.00	27850	20240112	-3.41	16100	20230112	67.08	27850	-3.41	20240112	23350	15.20	20240103	27850	-3.41	20240112	16120	66.87	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
20	20240118	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	600	2	2.28	113192300	4239	13.05	26300	26900	26100	34150	18450	26300	26702.59	6.41	0	-15	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4351	5.63	0.41	12	0.03	4778.00	65559.00	27850	20240112	-3.41	16100	20230112	67.08	27850	-3.41	20240112	23350	15.20	20240103	27850	-3.41	20240112	16120	66.87	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
21	20240118	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	-200	5	-0.76	1183100	45	0.14	26300	26300	26100	34150	18450	26300	26291.11	6.41	0	-8	27433	26866	26533	25966	25633	26700	25800	185	7850	1000	18930	50	1	16176380	4222	5.46	0.40	12	0.00	4778.00	65559.00	27850	20240112	-6.28	16100	20230112	62.11	27850	-6.28	20240112	23350	11.78	20240103	27850	-6.28	20240112	16120	61.91	20230726	0.20	N	001940	1000	184 억	1036865	N	N	3	N	N
22	20240117	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26300	-700	5	-2.59	870600800	32467	163.62	26950	27100	26200	35100	18900	27000	26818.81	6.44	0	-3156	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4254	5.50	0.40	12	0.20	4778.00	65559.00	27850	20240112	-5.57	15950	20230111	64.89	27850	-5.57	20240112	23350	12.63	20240103	27850	-5.57	20240112	16120	63.15	20230726	0.20	N	001940	1000	184 억	1041604	N	N	3	N	N
23	20240117	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26400	-600	5	-2.22	789279150	29372	148.02	26950	27100	26300	35100	18900	27000	26871.82	6.44	0	-2886	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4271	5.53	0.40	12	0.18	4778.00	65559.00	27850	20240112	-5.21	15950	20230111	65.52	27850	-5.21	20240112	23350	13.06	20240103	27850	-5.21	20240112	16120	63.77	20230726	0.20	N	001940	1000	184 억	1041604	N	N	9	N	N
24	20240117	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26850	-150	5	-0.56	647884400	24046	121.18	26950	27100	26700	35100	18900	27000	26943.54	6.44	0	493	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4343	5.62	0.41	12	0.15	4778.00	65559.00	27850	20240112	-3.59	15950	20230111	68.34	27850	-3.59	20240112	23350	14.99	20240103	27850	-3.59	20240112	16120	66.56	20230726	0.20	N	001940	1000	184 억	1041604	N	N	9	N	N
25	20240117	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	-100	5	-0.37	612531550	22730	114.55	26950	27100	26700	35100	18900	27000	26948.15	6.44	0	806	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4351	5.63	0.41	12	0.14	4778.00	65559.00	27850	20240112	-3.41	15950	20230111	68.65	27850	-3.41	20240112	23350	15.20	20240103	27850	-3.41	20240112	16120	66.87	20230726	0.20	N	001940	1000	184 억	1041604	N	N	9	N	N
26	20240117	120127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	0	3	0.00	519945550	19285	97.19	26950	27100	26850	35100	18900	27000	26961.14	6.44	0	1752	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4368	5.65	0.41	12	0.12	4778.00	65559.00	27850	20240112	-3.05	15950	20230111	69.28	27850	-3.05	20240112	23350	15.63	20240103	27850	-3.05	20240112	16120	67.49	20230726	0.20	N	001940	1000	184 억	1041604	N	N	9	N	N
27	20240117	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27050	50	2	0.19	408217700	15146	76.33	26950	27100	26850	35100	18900	27000	26952.18	6.44	0	-266	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4376	5.66	0.41	12	0.09	4778.00	65559.00	27850	20240112	-2.87	15950	20230111	69.59	27850	-2.87	20240112	23350	15.85	20240103	27850	-2.87	20240112	16120	67.80	20230726	0.20	N	001940	1000	184 억	1041604	N	N	9	N	N
28	20240117	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26950	-50	5	-0.19	223261550	8284	41.75	26950	27100	26900	35100	18900	27000	26950.94	6.44	0	-1352	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4360	5.64	0.41	12	0.05	4778.00	65559.00	27850	20240112	-3.23	15950	20230111	68.97	27850	-3.23	20240112	23350	15.42	20240103	27850	-3.23	20240112	16120	67.18	20230726	0.20	N	001940	1000	184 억	1041604	N	N	9	N	N
29	20240117	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	0	3	0.00	1750600	65	0.33	26950	27000	26900	35100	18900	27000	26932.31	6.44	0	-2	27466	27232	26966	26732	26466	27350	26850	185	8100	1000	19440	50	1	16176380	4368	5.65	0.41	12	0.00	4778.00	65559.00	27850	20240112	-3.05	15950	20230111	69.28	27850	-3.05	20240112	23350	15.63	20240103	27850	-3.05	20240112	16120	67.49	20230726	0.20	N	001940	1000	184 억	1041604	N	N	9	N	N
30	20240116	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	50	2	0.19	533784200	19798	70.12	26950	27200	26700	35000	18900	26950	26961.52	6.48	0	-5424	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4368	5.65	0.41	12	0.12	4778.00	65559.00	27850	20240112	-3.05	15700	20230110	71.97	27850	-3.05	20240112	23350	15.63	20240103	27850	-3.05	20240112	16120	67.49	20230726	0.16	N	001940	1000	184 억	1048026	N	N	9	N	N
31	20240116	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	50	2	0.19	508636850	18866	66.82	26950	27200	26700	35000	18900	26950	26960.50	6.48	0	-4947	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4368	5.65	0.41	12	0.12	4778.00	65559.00	27850	20240112	-3.05	15700	20230110	71.97	27850	-3.05	20240112	23350	15.63	20240103	27850	-3.05	20240112	16120	67.49	20230726	0.16	N	001940	1000	184 억	1048026	N	N	8	N	N
32	20240116	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27100	150	2	0.56	428516750	15904	56.33	26950	27200	26700	35000	18900	26950	26943.96	6.48	0	-3903	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4384	5.67	0.41	12	0.10	4778.00	65559.00	27850	20240112	-2.69	15700	20230110	72.61	27850	-2.69	20240112	23350	16.06	20240103	27850	-2.69	20240112	16120	68.11	20230726	0.16	N	001940	1000	184 억	1048026	N	N	8	N	N
33	20240116	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27150	200	2	0.74	390451800	14499	51.35	26950	27200	26700	35000	18900	26950	26929.57	6.48	0	-4026	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4392	5.68	0.41	12	0.09	4778.00	65559.00	27850	20240112	-2.51	15700	20230110	72.93	27850	-2.51	20240112	23350	16.27	20240103	27850	-2.51	20240112	16120	68.42	20230726	0.16	N	001940	1000	184 억	1048026	N	N	8	N	N
34	20240116	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27100	150	2	0.56	365935900	13594	48.15	26950	27200	26700	35000	18900	26950	26918.93	6.48	0	-4002	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4384	5.67	0.41	12	0.08	4778.00	65559.00	27850	20240112	-2.69	15700	20230110	72.61	27850	-2.69	20240112	23350	16.06	20240103	27850	-2.69	20240112	16120	68.11	20230726	0.16	N	001940	1000	184 억	1048026	N	N	8	N	N
35	20240116	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	50	2	0.19	344866350	12816	45.39	26950	27200	26700	35000	18900	26950	26909.05	6.48	0	-4091	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4368	5.65	0.41	12	0.08	4778.00	65559.00	27850	20240112	-3.05	15700	20230110	71.97	27850	-3.05	20240112	23350	15.63	20240103	27850	-3.05	20240112	16120	67.49	20230726	0.16	N	001940	1000	184 억	1048026	N	N	8	N	N
36	20240116	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	-50	5	-0.19	228846300	8505	30.12	26950	27200	26700	35000	18900	26950	26907.27	6.48	0	-3916	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4351	5.63	0.41	12	0.05	4778.00	65559.00	27850	20240112	-3.41	15700	20230110	71.34	27850	-3.41	20240112	23350	15.20	20240103	27850	-3.41	20240112	16120	66.87	20230726	0.16	N	001940	1000	184 억	1048026	N	N	8	N	N
37	20240116	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27100	150	2	0.56	19022450	703	2.49	26950	27150	26950	35000	18900	26950	27058.96	6.48	0	-5	27983	27466	26833	26316	25683	27725	26575	185	8050	1000	19400	50	1	16176380	4384	5.67	0.41	12	0.00	4778.00	65559.00	27850	20240112	-2.69	15700	20230110	72.61	27850	-2.69	20240112	23350	16.06	20240103	27850	-2.69	20240112	16120	68.11	20230726	0.16	N	001940	1000	184 억	1048026	N	N	8	N	N
38	20240115	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26950	450	2	1.70	760213850	28197	44.28	26350	27350	26200	34450	18550	26500	26960.81	6.51	59	-5558	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4360	5.64	0.41	12	0.17	4778.00	65559.00	27850	20240112	-3.23	15650	20230109	72.20	27850	-3.23	20240112	23350	15.42	20240103	27850	-3.23	20240112	16120	67.18	20230726	0.16	N	001940	1000	184 억	1053408	N	N	8	N	N
39	20240115	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26950	450	2	1.70	722940100	26812	42.11	26350	27350	26200	34450	18550	26500	26963.30	6.51	59	-5583	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4360	5.64	0.41	12	0.17	4778.00	65559.00	27850	20240112	-3.23	15650	20230109	72.20	27850	-3.23	20240112	23350	15.42	20240103	27850	-3.23	20240112	16120	67.18	20230726	0.16	N	001940	1000	184 억	1053408	N	N	2	N	N
40	20240115	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26800	300	2	1.13	656967350	24363	38.26	26350	27350	26200	34450	18550	26500	26965.78	6.51	59	-5422	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4335	5.61	0.41	12	0.15	4778.00	65559.00	27850	20240112	-3.77	15650	20230109	71.25	27850	-3.77	20240112	23350	14.78	20240103	27850	-3.77	20240112	16120	66.25	20230726	0.16	N	001940	1000	184 억	1053408	N	N	2	N	N
41	20240115	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27200	700	2	2.64	477484250	17694	27.79	26350	27350	26200	34450	18550	26500	26985.66	6.51	59	-4446	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4400	5.69	0.41	12	0.11	4778.00	65559.00	27850	20240112	-2.33	15650	20230109	73.80	27850	-2.33	20240112	23350	16.49	20240103	27850	-2.33	20240112	16120	68.73	20230726	0.16	N	001940	1000	184 억	1053408	N	N	2	N	N
42	20240115	120127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27200	700	2	2.64	441095150	16357	25.69	26350	27350	26200	34450	18550	26500	26966.75	6.51	59	-4204	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4400	5.69	0.41	12	0.10	4778.00	65559.00	27850	20240112	-2.33	15650	20230109	73.80	27850	-2.33	20240112	23350	16.49	20240103	27850	-2.33	20240112	16120	68.73	20230726	0.16	N	001940	1000	184 억	1053408	N	N	2	N	N
43	20240115	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	500	2	1.89	331246850	12299	19.31	26350	27350	26200	34450	18550	26500	26932.83	6.51	59	-4607	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4368	5.65	0.41	12	0.08	4778.00	65559.00	27850	20240112	-3.05	15650	20230109	72.52	27850	-3.05	20240112	23350	15.63	20240103	27850	-3.05	20240112	16120	67.49	20230726	0.16	N	001940	1000	184 억	1053408	N	N	2	N	N
44	20240115	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	400	2	1.51	59937400	2254	3.54	26350	26900	26200	34450	18550	26500	26591.57	6.51	59	-530	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4351	5.63	0.41	12	0.01	4778.00	65559.00	27850	20240112	-3.41	15650	20230109	71.88	27850	-3.41	20240112	23350	15.20	20240103	27850	-3.41	20240112	16120	66.87	20230726	0.16	N	001940	1000	184 억	1053408	N	N	2	N	N
45	20240115	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26350	-150	5	-0.57	4532200	172	0.27	26350	26350	26350	34450	18550	26500	26350.00	6.51	59	-46	28700	27600	26750	25650	24800	28150	26200	185	7950	1000	19080	50	1	16176380	4262	5.51	0.40	12	0.00	4778.00	65559.00	27850	20240112	-5.39	15650	20230109	68.37	27850	-5.39	20240112	23350	12.85	20240103	27850	-5.39	20240112	16120	63.46	20230726	0.16	N	001940	1000	184 억	1053408	N	N	2	N	N
46	20240112	160126	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	26500	450	2	1.73	1720620350	63622	408.28	25900	27850	25900	33850	18250	26050	27044.42	6.43	116	10925	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4287	5.55	0.40	12	0.39	4778.00	65559.00	27850	20240112	-4.85	15350	20230106	72.64	27850	-4.85	20240112	23350	13.49	20240103	27850	-4.85	20240112	16100	64.60	20230112	0.15	N	001940	1000	184 억	1039657	N	N	2	N	N
47	20240112	150127	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	26400	350	2	1.34	1680884300	62121	398.65	25900	27850	25900	33850	18250	26050	27058.23	6.43	116	10741	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4271	5.53	0.40	12	0.38	4778.00	65559.00	27850	20240112	-5.21	15350	20230106	71.99	27850	-5.21	20240112	23350	13.06	20240103	27850	-5.21	20240112	16100	63.98	20230112	0.15	N	001940	1000	184 억	1039657	N	N	38	N	N
48	20240112	140126	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	26750	700	2	2.69	1534910750	56641	363.48	25900	27850	25900	33850	18250	26050	27098.93	6.43	116	12670	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4327	5.60	0.41	12	0.35	4778.00	65559.00	27850	20240112	-3.95	15350	20230106	74.27	27850	-3.95	20240112	23350	14.56	20240103	27850	-3.95	20240112	16100	66.15	20230112	0.15	N	001940	1000	184 억	1039657	N	N	38	N	N
49	20240112	130126	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	26450	400	2	1.54	1465756900	54053	346.87	25900	27850	25900	33850	18250	26050	27117.03	6.43	116	12323	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4279	5.54	0.40	12	0.33	4778.00	65559.00	27850	20240112	-5.03	15350	20230106	72.31	27850	-5.03	20240112	23350	13.28	20240103	27850	-5.03	20240112	16100	64.29	20230112	0.15	N	001940	1000	184 억	1039657	N	N	38	N	N
50	20240112	120126	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	27700	1650	2	6.33	1127547100	41549	266.63	25900	27850	25900	33850	18250	26050	27137.77	6.43	116	7047	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4481	5.80	0.42	12	0.26	4778.00	65559.00	27850	20240112	-0.54	15350	20230106	80.46	27850	-0.54	20240112	23350	18.63	20240103	27850	-0.54	20240112	16100	72.05	20230112	0.15	N	001940	1000	184 억	1039657	N	N	38	N	N
51	20240112	110126	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	27550	1500	2	5.76	786555100	29200	187.38	25900	27800	25900	33850	18250	26050	26936.82	6.43	116	4486	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4457	5.77	0.42	12	0.18	4778.00	65559.00	27800	20240112	-0.90	15350	20230106	79.48	27800	-0.90	20240112	23350	17.99	20240103	27800	-0.90	20240112	16100	71.12	20230112	0.15	N	001940	1000	184 억	1039657	N	N	38	N	N
52	20240112	100126	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	26450	400	2	1.54	141286900	5368	34.45	25900	26450	25900	33850	18250	26050	26320.21	6.43	116	2637	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4279	5.54	0.40	12	0.03	4778.00	65559.00	26450	20240112	0.00	15350	20230106	72.31	26450	0.00	20240112	23350	13.28	20240103	26450	0.00	20240112	16100	64.29	20230112	0.15	N	001940	1000	184 억	1039657	N	N	38	N	N
53	20240112	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	-150	5	-0.58	129500	5	0.03	25900	25900	25900	33850	18250	26050	25900.00	6.43	116	-2	26483	26266	26033	25816	25583	26275	25825	185	7800	1000	18750	50	1	16176380	4190	5.42	0.40	12	0.00	4778.00	65559.00	26300	20230313	-1.52	15350	20230106	68.73	26250	-1.33	20240111	23350	10.92	20240103	26300	-1.52	20230313	16100	60.87	20230112	0.15	N	001940	1000	184 억	1039657	N	N	38	N	N
54	20240111	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	0	3	0.00	405571750	15572	151.67	26050	26250	25800	33850	18250	26050	26044.94	6.43	-402	169	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4214	5.45	0.40	12	0.10	4778.00	65559.00	26300	20230313	-0.95	15350	20230105	69.71	26250	-0.76	20240111	23350	11.56	20240103	26300	-0.95	20230313	15950	63.32	20230111	0.16	N	001940	1000	184 억	1040061	N	N	38	N	N
55	20240111	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	50	2	0.19	400774100	15388	149.88	26050	26250	25800	33850	18250	26050	26044.59	6.43	-402	123	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4222	5.46	0.40	12	0.10	4778.00	65559.00	26300	20230313	-0.76	15350	20230105	70.03	26250	-0.57	20240111	23350	11.78	20240103	26300	-0.76	20230313	15950	63.64	20230111	0.16	N	001940	1000	184 억	1040061	N	N	19	N	N
56	20240111	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26000	-50	5	-0.19	323803900	12438	121.15	26050	26250	25800	33850	18250	26050	26033.44	6.43	-402	-388	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4206	5.44	0.40	12	0.08	4778.00	65559.00	26300	20230313	-1.14	15350	20230105	69.38	26250	-0.95	20240111	23350	11.35	20240103	26300	-1.14	20230313	15950	63.01	20230111	0.16	N	001940	1000	184 억	1040061	N	N	19	N	N
57	20240111	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	0	3	0.00	243554350	9347	91.04	26050	26250	25900	33850	18250	26050	26056.95	6.43	-402	117	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4214	5.45	0.40	12	0.06	4778.00	65559.00	26300	20230313	-0.95	15350	20230105	69.71	26250	-0.76	20240111	23350	11.56	20240103	26300	-0.95	20230313	15950	63.32	20230111	0.16	N	001940	1000	184 억	1040061	N	N	19	N	N
58	20240111	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	0	3	0.00	176577600	6778	66.02	26050	26250	25900	33850	18250	26050	26051.58	6.43	-402	-7	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4214	5.45	0.40	12	0.04	4778.00	65559.00	26300	20230313	-0.95	15350	20230105	69.71	26250	-0.76	20240111	23350	11.56	20240103	26300	-0.95	20230313	15950	63.32	20230111	0.16	N	001940	1000	184 억	1040061	N	N	19	N	N
59	20240111	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	0	3	0.00	159304000	6115	59.56	26050	26250	25900	33850	18250	26050	26051.35	6.43	-402	-248	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4214	5.45	0.40	12	0.04	4778.00	65559.00	26300	20230313	-0.95	15350	20230105	69.71	26250	-0.76	20240111	23350	11.56	20240103	26300	-0.95	20230313	15950	63.32	20230111	0.16	N	001940	1000	184 억	1040061	N	N	19	N	N
60	20240111	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26200	150	2	0.58	56284500	2156	21.00	26050	26250	25950	33850	18250	26050	26105.98	6.43	-402	939	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4238	5.48	0.40	12	0.01	4778.00	65559.00	26300	20230313	-0.38	15350	20230105	70.68	26250	-0.19	20240111	23350	12.21	20240103	26300	-0.38	20230313	15950	64.26	20230111	0.16	N	001940	1000	184 억	1040061	N	N	19	N	N
61	20240111	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	0	3	0.00	833600	32	0.31	26050	26050	26050	33850	18250	26050	26050.00	6.43	-402	-1	26350	26200	25950	25800	25550	26275	25875	185	7800	1000	18750	50	1	16176380	4214	5.45	0.40	12	0.00	4778.00	65559.00	26300	20230313	-0.95	15350	20230105	69.71	26100	-0.19	20240109	23350	11.56	20240103	26300	-0.95	20230313	15950	63.32	20230111	0.16	N	001940	1000	184 억	1040061	N	N	19	N	N
62	20240110	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	150	2	0.58	262804500	10122	69.43	25900	26100	25700	33650	18150	25900	25963.66	6.43	0	516	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4214	5.45	0.40	12	0.06	4778.00	65559.00	26300	20230313	-0.95	15350	20230104	69.71	26100	0.00	20240109	23350	11.56	20240103	26300	-0.95	20230313	15700	65.92	20230110	0.17	N	001940	1000	184 억	1040353	N	N	19	N	N
63	20240110	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25950	50	2	0.19	236252050	9100	62.42	25900	26100	25700	33650	18150	25900	25961.76	6.43	0	364	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4198	5.43	0.40	12	0.06	4778.00	65559.00	26300	20230313	-1.33	15350	20230104	69.06	26100	0.00	20240109	23350	11.13	20240103	26300	-1.33	20230313	15700	65.29	20230110	0.17	N	001940	1000	184 억	1040353	N	N	16	N	N
64	20240110	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	150	2	0.58	161576700	6234	42.76	25900	26100	25700	33650	18150	25900	25918.62	6.43	0	528	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4214	5.45	0.40	12	0.04	4778.00	65559.00	26300	20230313	-0.95	15350	20230104	69.71	26100	0.00	20240109	23350	11.56	20240103	26300	-0.95	20230313	15700	65.92	20230110	0.17	N	001940	1000	184 억	1040353	N	N	16	N	N
65	20240110	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25950	50	2	0.19	114539100	4425	30.35	25900	26100	25700	33650	18150	25900	25884.54	6.43	0	-293	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4198	5.43	0.40	12	0.03	4778.00	65559.00	26300	20230313	-1.33	15350	20230104	69.06	26100	0.00	20240109	23350	11.13	20240103	26300	-1.33	20230313	15700	65.29	20230110	0.17	N	001940	1000	184 억	1040353	N	N	16	N	N
66	20240110	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	0	3	0.00	102623750	3965	27.20	25900	26100	25700	33650	18150	25900	25882.41	6.43	0	-284	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4190	5.42	0.40	12	0.02	4778.00	65559.00	26300	20230313	-1.52	15350	20230104	68.73	26100	0.00	20240109	23350	10.92	20240103	26300	-1.52	20230313	15700	64.97	20230110	0.17	N	001940	1000	184 억	1040353	N	N	16	N	N
67	20240110	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	0	3	0.00	91914650	3552	24.37	25900	26100	25700	33650	18150	25900	25876.87	6.43	0	-142	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4190	5.42	0.40	12	0.02	4778.00	65559.00	26300	20230313	-1.52	15350	20230104	68.73	26100	0.00	20240109	23350	10.92	20240103	26300	-1.52	20230313	15700	64.97	20230110	0.17	N	001940	1000	184 억	1040353	N	N	16	N	N
68	20240110	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	0	3	0.00	53448900	2064	14.16	25900	26100	25800	33650	18150	25900	25895.78	6.43	0	-17	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4190	5.42	0.40	12	0.01	4778.00	65559.00	26300	20230313	-1.52	15350	20230104	68.73	26100	0.00	20240109	23350	10.92	20240103	26300	-1.52	20230313	15700	64.97	20230110	0.17	N	001940	1000	184 억	1040353	N	N	16	N	N
69	20240110	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	200	2	0.77	5905600	228	1.56	25900	26100	25900	33650	18150	25900	25901.75	6.43	0	-36	26400	26150	25850	25600	25300	26275	25725	185	7750	1000	18640	50	1	16176380	4222	5.46	0.40	12	0.00	4778.00	65559.00	26300	20230313	-0.76	15350	20230104	70.03	26100	0.00	20240109	23350	11.78	20240103	26300	-0.76	20230313	15700	66.24	20230110	0.17	N	001940	1000	184 억	1040353	N	N	16	N	N
70	20240109	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	200	2	0.78	376896550	14571	49.51	25600	26100	25550	33400	18000	25700	25866.20	6.41	22	2830	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4190	5.42	0.40	12	0.09	4778.00	65559.00	26300	20230313	-1.52	15350	20230104	68.73	26100	-0.77	20240109	23350	10.92	20240103	26300	-1.52	20230313	15650	65.50	20230109	0.16	N	001940	1000	184 억	1037482	N	N	16	N	N
71	20240109	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25800	100	2	0.39	362697650	14022	47.65	25600	26100	25550	33400	18000	25700	25866.33	6.41	22	3065	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4174	5.40	0.39	12	0.09	4778.00	65559.00	26300	20230313	-1.90	15350	20230104	68.08	26100	-1.15	20240109	23350	10.49	20240103	26300	-1.90	20230313	15650	64.86	20230109	0.16	N	001940	1000	184 억	1037482	N	N	63	N	N
72	20240109	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25850	150	2	0.58	323620750	12510	42.51	25600	26100	25550	33400	18000	25700	25868.96	6.41	22	2774	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4182	5.41	0.39	12	0.08	4778.00	65559.00	26300	20230313	-1.71	15350	20230104	68.40	26100	-0.96	20240109	23350	10.71	20240103	26300	-1.71	20230313	15650	65.18	20230109	0.16	N	001940	1000	184 억	1037482	N	N	63	N	N
73	20240109	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	200	2	0.78	297103050	11484	39.02	25600	26100	25550	33400	18000	25700	25871.04	6.41	22	2784	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4190	5.42	0.40	12	0.07	4778.00	65559.00	26300	20230313	-1.52	15350	20230104	68.73	26100	-0.77	20240109	23350	10.92	20240103	26300	-1.52	20230313	15650	65.50	20230109	0.16	N	001940	1000	184 억	1037482	N	N	63	N	N
74	20240109	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25850	150	2	0.58	284616650	11002	37.39	25600	26100	25550	33400	18000	25700	25869.54	6.41	22	2812	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4182	5.41	0.39	12	0.07	4778.00	65559.00	26300	20230313	-1.71	15350	20230104	68.40	26100	-0.96	20240109	23350	10.71	20240103	26300	-1.71	20230313	15650	65.18	20230109	0.16	N	001940	1000	184 억	1037482	N	N	63	N	N
75	20240109	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	350	2	1.36	255298650	9872	33.55	25600	26050	25550	33400	18000	25700	25860.88	6.41	22	2773	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4214	5.45	0.40	12	0.06	4778.00	65559.00	26300	20230313	-0.95	15350	20230104	69.71	26050	0.00	20240109	23350	11.56	20240103	26300	-0.95	20230313	15650	66.45	20230109	0.16	N	001940	1000	184 억	1037482	N	N	63	N	N
76	20240109	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	200	2	0.78	182581450	7056	23.98	25600	26000	25550	33400	18000	25700	25876.06	6.41	22	2710	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4190	5.42	0.40	12	0.04	4778.00	65559.00	26300	20230313	-1.52	15350	20230104	68.73	26000	-0.38	20240109	23350	10.92	20240103	26300	-1.52	20230313	15650	65.50	20230109	0.16	N	001940	1000	184 억	1037482	N	N	63	N	N
77	20240109	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25700	0	3	0.00	8221300	321	1.09	25600	25700	25600	33400	18000	25700	25611.53	6.41	22	-99	26633	26166	25283	24816	23933	26400	25050	185	7700	1000	18500	50	1	16176380	4157	5.38	0.39	12	0.00	4778.00	65559.00	26300	20230313	-2.28	15350	20230104	67.43	25750	-0.19	20240108	23350	10.06	20240103	26300	-2.28	20230313	15650	64.22	20230109	0.16	N	001940	1000	184 억	1037482	N	N	63	N	N
78	20240108	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25700	1300	2	5.33	739677500	29411	172.99	24400	25750	24400	31700	17100	24400	25149.67	6.34	-572	9983	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	4157	5.38	0.39	12	0.18	4778.00	65559.00	26300	20230313	-2.28	15300	20230102	67.97	25750	-0.19	20240108	23350	10.06	20240103	26300	-2.28	20230313	15650	64.22	20230109	0.16	N	001940	1000	184 억	1026155	N	N	63	N	N
79	20240108	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25500	1100	2	4.51	701015300	27903	164.12	24400	25650	24400	31700	17100	24400	25123.29	6.34	-572	9494	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	4125	5.34	0.39	12	0.17	4778.00	65559.00	26300	20230313	-3.04	15300	20230102	66.67	25650	-0.58	20240108	23350	9.21	20240103	26300	-3.04	20230313	15650	62.94	20230109	0.16	N	001940	1000	184 억	1026155	N	N	72	N	N
80	20240108	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25600	1200	2	4.92	660351850	26314	154.77	24400	25650	24400	31700	17100	24400	25095.08	6.34	-572	9250	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	4141	5.36	0.39	12	0.16	4778.00	65559.00	26300	20230313	-2.66	15300	20230102	67.32	25650	-0.19	20240108	23350	9.64	20240103	26300	-2.66	20230313	15650	63.58	20230109	0.16	N	001940	1000	184 억	1026155	N	N	72	N	N
81	20240108	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25250	850	2	3.48	534897000	21389	125.80	24400	25450	24400	31700	17100	24400	25008.04	6.34	-572	5615	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	4085	5.28	0.39	12	0.13	4778.00	65559.00	26300	20230313	-3.99	15300	20230102	65.03	25450	-0.79	20240108	23350	8.14	20240103	26300	-3.99	20230313	15650	61.34	20230109	0.16	N	001940	1000	184 억	1026155	N	N	72	N	N
82	20240108	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25000	600	2	2.46	312233350	12556	73.85	24400	25000	24400	31700	17100	24400	24867.26	6.34	-572	921	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	4044	5.23	0.38	12	0.08	4778.00	65559.00	26300	20230313	-4.94	15300	20230102	63.40	25000	0.00	20240108	23350	7.07	20240103	26300	-4.94	20230313	15650	59.74	20230109	0.16	N	001940	1000	184 억	1026155	N	N	72	N	N
83	20240108	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24700	300	2	1.23	88597000	3586	21.09	24400	24800	24400	31700	17100	24400	24706.36	6.34	-572	-13	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	3996	5.17	0.38	12	0.02	4778.00	65559.00	26300	20230313	-6.08	15300	20230102	61.44	24800	-0.40	20240108	23350	5.78	20240103	26300	-6.08	20230313	15650	57.83	20230109	0.16	N	001940	1000	184 억	1026155	N	N	72	N	N
84	20240108	100128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24750	350	2	1.43	51179700	2076	12.21	24400	24750	24400	31700	17100	24400	24653.03	6.34	-572	-18	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	4004	5.18	0.38	12	0.01	4778.00	65559.00	26300	20230313	-5.89	15300	20230102	61.76	24750	0.00	20240105	23350	6.00	20240103	26300	-5.89	20230313	15650	58.15	20230109	0.16	N	001940	1000	184 억	1026155	N	N	72	N	N
85	20240108	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24400	0	3	0.00	4782400	196	1.15	24400	24400	24400	31700	17100	24400	24400.00	6.34	-572	0	24933	24666	24483	24216	24033	24625	24175	185	7300	1000	17560	50	1	16176380	3947	5.11	0.37	12	0.00	4778.00	65559.00	26300	20230313	-7.22	15300	20230102	59.48	24750	-1.41	20240105	23350	4.50	20240103	26300	-7.22	20230313	15650	55.91	20230109	0.16	N	001940	1000	184 억	1026155	N	N	72	N	N
86	20240105	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24400	0	3	0.00	417460750	17001	95.87	24400	24750	24300	31700	17100	24400	24558.82	6.36	0	-2654	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3947	5.11	0.37	12	0.11	4778.00	65559.00	26300	20230313	-7.22	14650	20221229	66.55	24750	-1.41	20240105	23350	4.50	20240103	26300	-7.22	20230313	15350	58.96	20230105	0.17	N	001940	1000	184 억	1028477	N	N	72	N	N
87	20240105	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24450	50	2	0.20	362629100	14753	83.19	24400	24750	24300	31700	17100	24400	24580.02	6.36	0	-2032	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3955	5.12	0.37	12	0.09	4778.00	65559.00	26300	20230313	-7.03	14650	20221229	66.89	24750	-1.21	20240105	23350	4.71	20240103	26300	-7.03	20230313	15350	59.28	20230105	0.17	N	001940	1000	184 억	1028477	N	N	117	N	N
88	20240105	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24600	200	2	0.82	112552900	4597	25.92	24400	24700	24300	31700	17100	24400	24483.99	6.36	0	-1161	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3979	5.15	0.38	12	0.03	4778.00	65559.00	26300	20230313	-6.46	14650	20221229	67.92	24700	-0.40	20240105	23350	5.35	20240103	26300	-6.46	20230313	15350	60.26	20230105	0.17	N	001940	1000	184 억	1028477	N	N	117	N	N
89	20240105	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24450	50	2	0.20	94925200	3878	21.87	24400	24700	24300	31700	17100	24400	24477.88	6.36	0	-771	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3955	5.12	0.37	12	0.02	4778.00	65559.00	26300	20230313	-7.03	14650	20221229	66.89	24700	-1.01	20240105	23350	4.71	20240103	26300	-7.03	20230313	15350	59.28	20230105	0.17	N	001940	1000	184 억	1028477	N	N	117	N	N
90	20240105	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24550	150	2	0.61	75854700	3101	17.49	24400	24700	24300	31700	17100	24400	24461.37	6.36	0	-341	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3971	5.14	0.37	12	0.02	4778.00	65559.00	26300	20230313	-6.65	14650	20221229	67.58	24700	-0.61	20240105	23350	5.14	20240103	26300	-6.65	20230313	15350	59.93	20230105	0.17	N	001940	1000	184 억	1028477	N	N	117	N	N
91	20240105	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24450	50	2	0.20	65534300	2679	15.11	24400	24700	24300	31700	17100	24400	24462.22	6.36	0	-430	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3955	5.12	0.37	12	0.02	4778.00	65559.00	26300	20230313	-7.03	14650	20221229	66.89	24700	-1.01	20240105	23350	4.71	20240103	26300	-7.03	20230313	15350	59.28	20230105	0.17	N	001940	1000	184 억	1028477	N	N	117	N	N
92	20240105	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24400	0	3	0.00	34354600	1401	7.90	24400	24700	24350	31700	17100	24400	24521.48	6.36	0	-378	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3947	5.11	0.37	12	0.01	4778.00	65559.00	26300	20230313	-7.22	14650	20221229	66.55	24700	-1.21	20240105	23350	4.50	20240103	26300	-7.22	20230313	15350	58.96	20230105	0.17	N	001940	1000	184 억	1028477	N	N	117	N	N
93	20240105	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24400	0	3	0.00	3928300	161	0.91	24400	24400	24350	31700	17100	24400	24399.38	6.36	0	-13	24900	24650	24200	23950	23500	24775	24075	185	7300	1000	17560	50	1	16176380	3947	5.11	0.37	12	0.00	4778.00	65559.00	26300	20230313	-7.22	14650	20221229	66.55	24450	-0.20	20240104	23350	4.50	20240103	26300	-7.22	20230313	15350	58.96	20230105	0.17	N	001940	1000	184 억	1028477	N	N	117	N	N
94	20240104	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24400	650	2	2.74	428077100	17693	109.62	23750	24450	23750	30850	16650	23750	24194.70	6.34	0	1916	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3947	5.11	0.37	12	0.11	4778.00	65559.00	26300	20230313	-7.22	14650	20221229	66.55	24450	-0.20	20240104	23350	4.50	20240103	26300	-7.22	20230313	15350	58.96	20230104	0.17	N	001940	1000	184 억	1026349	N	N	117	N	N
95	20240104	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24300	550	2	2.32	408616050	16894	104.67	23750	24450	23750	30850	16650	23750	24187.05	6.34	0	1758	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3931	5.09	0.37	12	0.10	4778.00	65559.00	26300	20230313	-7.60	14650	20221229	65.87	24450	-0.61	20240104	23350	4.07	20240103	26300	-7.60	20230313	15350	58.31	20230104	0.17	N	001940	1000	184 억	1026349	N	N	159	N	N
96	20240104	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24200	450	2	1.89	210177650	8759	54.27	23750	24350	23750	30850	16650	23750	23995.62	6.34	0	1424	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3915	5.06	0.37	12	0.05	4778.00	65559.00	26300	20230313	-7.98	14650	20221229	65.19	24350	-0.62	20240104	23350	3.64	20240103	26300	-7.98	20230313	15350	57.65	20230104	0.17	N	001940	1000	184 억	1026349	N	N	159	N	N
97	20240104	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24000	250	2	1.05	115323850	4815	29.83	23750	24350	23750	30850	16650	23750	23950.96	6.34	0	788	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3882	5.02	0.37	12	0.03	4778.00	65559.00	26300	20230313	-8.75	14650	20221229	63.82	24350	-1.44	20240104	23350	2.78	20240103	26300	-8.75	20230313	15350	56.35	20230104	0.17	N	001940	1000	184 억	1026349	N	N	159	N	N
98	20240104	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24000	250	2	1.05	101928950	4256	26.37	23750	24350	23750	30850	16650	23750	23949.47	6.34	0	598	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3882	5.02	0.37	12	0.03	4778.00	65559.00	26300	20230313	-8.75	14650	20221229	63.82	24350	-1.44	20240104	23350	2.78	20240103	26300	-8.75	20230313	15350	56.35	20230104	0.17	N	001940	1000	184 억	1026349	N	N	159	N	N
99	20240104	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24000	250	2	1.05	83157000	3473	21.52	23750	24350	23750	30850	16650	23750	23943.85	6.34	0	597	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3882	5.02	0.37	12	0.02	4778.00	65559.00	26300	20230313	-8.75	14650	20221229	63.82	24350	-1.44	20240104	23350	2.78	20240103	26300	-8.75	20230313	15350	56.35	20230104	0.17	N	001940	1000	184 억	1026349	N	N	159	N	N
100	20240104	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24000	250	2	1.05	63703900	2659	16.47	23750	24350	23750	30850	16650	23750	23957.84	6.34	0	527	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3882	5.02	0.37	12	0.02	4778.00	65559.00	26300	20230313	-8.75	14650	20221229	63.82	24350	-1.44	20240104	23350	2.78	20240103	26300	-8.75	20230313	15350	56.35	20230104	0.17	N	001940	1000	184 억	1026349	N	N	159	N	N
101	20240104	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23950	200	2	0.84	6874150	289	1.79	23750	23950	23750	30850	16650	23750	23785.99	6.34	0	24	24683	24216	23783	23316	22883	24450	23550	185	7100	1000	17100	50	1	16176380	3874	5.01	0.37	12	0.00	4778.00	65559.00	26300	20230313	-8.94	14650	20221229	63.48	24250	-1.24	20240103	23350	2.57	20240103	26300	-8.94	20230313	15350	56.03	20230104	0.17	N	001940	1000	184 억	1026349	N	N	159	N	N
102	20240103	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23750	-50	5	-0.21	384633700	16141	303.97	23350	24250	23350	30900	16700	23800	23829.61	6.33	0	2835	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3842	4.97	0.36	12	0.10	4778.00	65559.00	26300	20230313	-9.70	14650	20221229	62.12	24250	-2.06	20240103	23350	1.71	20240103	26300	-9.70	20230313	15350	54.72	20230104	0.19	N	001940	1000	184 억	1023569	N	N	159	N	N
103	20240103	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24000	200	2	0.84	282782100	11866	223.47	23350	24250	23350	30900	16700	23800	23831.29	6.33	0	2294	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3882	5.02	0.37	12	0.07	4778.00	65559.00	26300	20230313	-8.75	14650	20221229	63.82	24250	-1.03	20240103	23350	2.78	20240103	26300	-8.75	20230313	15350	56.35	20230104	0.19	N	001940	1000	184 억	1023569	N	N	0	N	N
104	20240103	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23750	-50	5	-0.21	178517750	7529	141.79	23350	23800	23350	30900	16700	23800	23710.69	6.33	0	1633	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3842	4.97	0.36	12	0.05	4778.00	65559.00	26300	20230313	-9.70	14650	20221229	62.12	23950	-0.84	20240102	23350	1.71	20240103	26300	-9.70	20230313	15350	54.72	20230104	0.19	N	001940	1000	184 억	1023569	N	N	0	N	N
105	20240103	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23700	-100	5	-0.42	161905550	6830	128.63	23350	23800	23350	30900	16700	23800	23705.06	6.33	0	1337	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3834	4.96	0.36	12	0.04	4778.00	65559.00	26300	20230313	-9.89	14650	20221229	61.77	23950	-1.04	20240102	23350	1.50	20240103	26300	-9.89	20230313	15350	54.40	20230104	0.19	N	001940	1000	184 억	1023569	N	N	0	N	N
106	20240103	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23600	-200	5	-0.84	81591150	3450	64.97	23350	23750	23350	30900	16700	23800	23649.61	6.33	0	259	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3818	4.94	0.36	12	0.02	4778.00	65559.00	26300	20230313	-10.27	14650	20221229	61.09	23950	-1.46	20240102	23350	1.07	20240103	26300	-10.27	20230313	15350	53.75	20230104	0.19	N	001940	1000	184 억	1023569	N	N	0	N	N
107	20240103	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23700	-100	5	-0.42	72383050	3061	57.65	23350	23750	23350	30900	16700	23800	23646.86	6.33	0	162	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3834	4.96	0.36	12	0.02	4778.00	65559.00	26300	20230313	-9.89	14650	20221229	61.77	23950	-1.04	20240102	23350	1.50	20240103	26300	-9.89	20230313	15350	54.40	20230104	0.19	N	001940	1000	184 억	1023569	N	N	0	N	N
108	20240103	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23650	-150	5	-0.63	27542300	1170	22.03	23350	23750	23350	30900	16700	23800	23540.43	6.33	0	-62	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3826	4.95	0.36	12	0.01	4778.00	65559.00	26300	20230313	-10.08	14650	20221229	61.43	23950	-1.25	20240102	23350	1.28	20240103	26300	-10.08	20230313	15350	54.07	20230104	0.19	N	001940	1000	184 억	1023569	N	N	0	N	N
109	20240103	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23400	-400	5	-1.68	5534300	237	4.46	23350	23400	23350	30900	16700	23800	23351.48	6.33	0	5	24133	23966	23783	23616	23433	24050	23700	185	7100	1000	17130	50	1	16176380	3785	4.90	0.36	12	0.00	4778.00	65559.00	26300	20230313	-11.03	14650	20221229	59.73	23950	-2.30	20240102	23350	0.21	20240103	26300	-11.03	20230313	15350	52.44	20230104	0.19	N	001940	1000	184 억	1023569	N	N	0	N	N
110	20240102	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23800	0	3	0.00	125633300	5301	21.30	23650	23950	23600	30900	16700	23800	23699.92	6.33	0	143	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3850	4.98	0.36	12	0.03	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	23950	-0.63	20240102	23600	0.85	20240102	26300	-9.51	20230313	15300	55.56	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N
111	20240102	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23850	50	2	0.21	118013850	4981	20.02	23650	23950	23600	30900	16700	23800	23692.80	6.33	0	339	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3858	4.99	0.36	12	0.03	4778.00	65559.00	26300	20230313	-9.32	14650	20221229	62.80	23950	-0.42	20240102	23600	1.06	20240102	26300	-9.32	20230313	15300	55.88	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N
112	20240102	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23750	-50	5	-0.21	97580350	4120	16.56	23650	23950	23600	30900	16700	23800	23684.55	6.33	0	132	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3842	4.97	0.36	12	0.03	4778.00	65559.00	26300	20230313	-9.70	14650	20221229	62.12	23950	-0.84	20240102	23600	0.64	20240102	26300	-9.70	20230313	15300	55.23	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N
113	20240102	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23700	-100	5	-0.42	86294200	3643	14.64	23650	23950	23600	30900	16700	23800	23687.67	6.33	0	538	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3834	4.96	0.36	12	0.02	4778.00	65559.00	26300	20230313	-9.89	14650	20221229	61.77	23950	-1.04	20240102	23600	0.42	20240102	26300	-9.89	20230313	15300	54.90	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N
114	20240102	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23750	-50	5	-0.21	73671500	3110	12.50	23650	23950	23600	30900	16700	23800	23688.59	6.33	0	436	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3842	4.97	0.36	12	0.02	4778.00	65559.00	26300	20230313	-9.70	14650	20221229	62.12	23950	-0.84	20240102	23600	0.64	20240102	26300	-9.70	20230313	15300	55.23	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N
115	20240102	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23650	-150	5	-0.63	67075250	2832	11.38	23650	23950	23600	30900	16700	23800	23684.76	6.33	0	446	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3826	4.95	0.36	12	0.02	4778.00	65559.00	26300	20230313	-10.08	14650	20221229	61.43	23950	-1.25	20240102	23600	0.21	20240102	26300	-10.08	20230313	15300	54.58	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N
116	20240102	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23600	-200	5	-0.84	29628350	1253	5.04	23650	23650	23600	30900	16700	23800	23645.93	6.33	0	-148	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3818	4.94	0.36	12	0.01	4778.00	65559.00	26300	20230313	-10.27	14650	20221229	61.09	23650	-0.21	20240102	23600	0.00	20240102	26300	-10.27	20230313	15300	54.25	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N
117	20240102	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23800	0	3	0.00	0	0	0.00	0	0	0	30900	16700	23800	0.00	6.33	0	0	24833	24316	23733	23216	22633	24575	23475	185	7100	1000	17130	50	1	16176380	3850	4.98	0.36	12	0.00	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	0	0.00	0	0	0.00	0	26300	-9.51	20230313	15300	55.56	20230102	0.19	N	001940	1000	184 억	1023433	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History