KissMeData/002240/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	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	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19840	50	2	0.25	65441490	3310	11.42	19870	19870	19700	25700	13860	19790	19770.84	7.69	-858	20403	20096	19943	19636	19483	20020	19560	250	5910	1000	12260	10	1	25000000	4960	6.12	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.50	17730	20230726	11.90	21800	-8.99	20240104	19010	4.37	20240115	35750	-44.50	20230803	17730	11.90	20230726	0.52	N	002240	1000	250 억	1923179	N	N	23	N	N
3	20240123	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19840	50	2	0.25	48206190	2440	8.42	19870	19870	19700	25700	13860	19790	19756.64	7.69	-767	20403	20096	19943	19636	19483	20020	19560	250	5910	1000	12260	10	1	25000000	4960	6.12	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.50	17730	20230726	11.90	21800	-8.99	20240104	19010	4.37	20240115	35750	-44.50	20230803	17730	11.90	20230726	0.52	N	002240	1000	250 억	1923179	N	N	23	N	N
4	20240123	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19820	30	2	0.15	32906280	1667	5.75	19870	19870	19700	25700	13860	19790	19739.82	7.69	-392	20403	20096	19943	19636	19483	20020	19560	250	5910	1000	12260	10	1	25000000	4955	6.12	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.56	17730	20230726	11.79	21800	-9.08	20240104	19010	4.26	20240115	35750	-44.56	20230803	17730	11.79	20230726	0.52	N	002240	1000	250 억	1923179	N	N	23	N	N
5	20240123	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19780	-10	5	-0.05	1449190	73	0.25	19870	19870	19780	25700	13860	19790	19851.92	7.69	-27	20403	20096	19943	19636	19483	20020	19560	250	5910	1000	12260	10	1	25000000	4945	6.10	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.67	17730	20230726	11.56	21800	-9.27	20240104	19010	4.05	20240115	35750	-44.67	20230803	17730	11.56	20230726	0.52	N	002240	1000	250 억	1923179	N	N	23	N	N
6	20240119	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20000	110	2	0.55	491384230	24811	228.32	19890	20100	19670	25850	13930	19890	19805.10	7.75	-11509	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	50	1	25000000	5000	6.17	0.31	12	0.10	3241.00	64009.00	35750	20230803	-44.06	17730	20230726	12.80	21800	-8.26	20240104	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
7	20240119	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19800	-90	5	-0.45	399176260	20173	185.64	19890	20100	19670	25850	13930	19890	19787.65	7.75	-10687	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	10	1	25000000	4950	6.11	0.31	12	0.08	3241.00	64009.00	35750	20230803	-44.62	17730	20230726	11.68	21800	-9.17	20240104	19010	4.16	20240115	35750	-44.62	20230803	17730	11.68	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
8	20240119	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19690	-200	5	-1.01	268400410	13540	124.60	19890	20100	19680	25850	13930	19890	19822.78	7.75	-7362	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	10	1	25000000	4923	6.08	0.31	12	0.05	3241.00	64009.00	35750	20230803	-44.92	17730	20230726	11.05	21800	-9.68	20240104	19010	3.58	20240115	35750	-44.92	20230803	17730	11.05	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
9	20240119	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19740	-150	5	-0.75	227063800	11444	105.31	19890	20100	19700	25850	13930	19890	19841.30	7.75	-5943	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	10	1	25000000	4935	6.09	0.31	12	0.05	3241.00	64009.00	35750	20230803	-44.78	17730	20230726	11.34	21800	-9.45	20240104	19010	3.84	20240115	35750	-44.78	20230803	17730	11.34	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
10	20240119	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19710	-180	5	-0.90	193148020	9724	89.48	19890	20100	19710	25850	13930	19890	19863.02	7.75	-4524	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	10	1	25000000	4928	6.08	0.31	12	0.04	3241.00	64009.00	35750	20230803	-44.87	17730	20230726	11.17	21800	-9.59	20240104	19010	3.68	20240115	35750	-44.87	20230803	17730	11.17	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
11	20240119	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19820	-70	5	-0.35	120856660	6076	55.91	19890	20100	19800	25850	13930	19890	19890.83	7.75	-1995	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	10	1	25000000	4955	6.12	0.31	12	0.02	3241.00	64009.00	35750	20230803	-44.56	17730	20230726	11.79	21800	-9.08	20240104	19010	4.26	20240115	35750	-44.56	20230803	17730	11.79	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
12	20240119	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19870	-20	5	-0.10	57086030	2866	26.37	19890	20100	19800	25850	13930	19890	19918.36	7.75	-930	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	10	1	25000000	4968	6.13	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.42	17730	20230726	12.07	21800	-8.85	20240104	19010	4.52	20240115	35750	-44.42	20230803	17730	12.07	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
13	20240119	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19890	0	3	0.00	218790	11	0.10	19890	19890	19890	25850	13930	19890	19890.00	7.75	0	20063	19976	19813	19726	19563	20020	19770	250	5960	1000	12330	10	1	25000000	4973	6.14	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.36	17730	20230726	12.18	21800	-8.76	20240104	19010	4.63	20240115	35750	-44.36	20230803	17730	12.18	20230726	0.53	N	002240	1000	250 억	1937416	N	N	0	N	N
14	20240118	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19890	170	2	0.86	213778660	10807	25.16	19700	19900	19650	25600	13810	19720	19781.49	7.76	-2135	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4973	6.14	0.31	12	0.04	3241.00	64009.00	35750	20230803	-44.36	17730	20230726	12.18	21800	-8.76	20240104	19010	4.63	20240115	35750	-44.36	20230803	17730	12.18	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
15	20240118	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19850	130	2	0.66	194658390	9845	22.92	19700	19900	19650	25600	13810	19720	19772.31	7.76	-1902	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4963	6.12	0.31	12	0.04	3241.00	64009.00	35750	20230803	-44.48	17730	20230726	11.96	21800	-8.94	20240104	19010	4.42	20240115	35750	-44.48	20230803	17730	11.96	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
16	20240118	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19760	40	2	0.20	169192110	8560	19.93	19700	19900	19650	25600	13810	19720	19765.43	7.76	-1569	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4940	6.10	0.31	12	0.03	3241.00	64009.00	35750	20230803	-44.73	17730	20230726	11.45	21800	-9.36	20240104	19010	3.95	20240115	35750	-44.73	20230803	17730	11.45	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
17	20240118	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19750	30	2	0.15	123153390	6228	14.50	19700	19900	19650	25600	13810	19720	19774.15	7.76	-620	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4938	6.09	0.31	12	0.02	3241.00	64009.00	35750	20230803	-44.76	17730	20230726	11.39	21800	-9.40	20240104	19010	3.89	20240115	35750	-44.76	20230803	17730	11.39	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
18	20240118	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19710	-10	5	-0.05	98091330	4957	11.54	19700	19900	19650	25600	13810	19720	19788.45	7.76	-267	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4928	6.08	0.31	12	0.02	3241.00	64009.00	35750	20230803	-44.87	17730	20230726	11.17	21800	-9.59	20240104	19010	3.68	20240115	35750	-44.87	20230803	17730	11.17	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
19	20240118	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19900	180	2	0.91	67197360	3393	7.90	19700	19900	19650	25600	13810	19720	19804.70	7.76	-154	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4975	6.14	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.34	17730	20230726	12.24	21800	-8.72	20240104	19010	4.68	20240115	35750	-44.34	20230803	17730	12.24	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
20	20240118	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19870	150	2	0.76	38047560	1925	4.48	19700	19900	19650	25600	13810	19720	19764.97	7.76	198	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4968	6.13	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.42	17730	20230726	12.07	21800	-8.85	20240104	19010	4.52	20240115	35750	-44.42	20230803	17730	12.07	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
21	20240118	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19820	100	2	0.51	8698260	441	1.03	19700	19820	19650	25600	13810	19720	19723.95	7.76	294	20693	20206	19863	19376	19033	20035	19205	250	5880	1000	12220	10	1	25000000	4955	6.12	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.56	17730	20230726	11.79	21800	-9.08	20240104	19010	4.26	20240115	35750	-44.56	20230803	17730	11.79	20230726	0.53	N	002240	1000	250 억	1939068	N	N	0	N	N
22	20240117	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19720	-580	5	-2.86	841486610	42544	231.99	20250	20350	19520	26350	14250	20300	19779.21	7.86	-21623	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	10	1	25000000	4930	6.08	0.31	12	0.17	3241.00	64009.00	35750	20230803	-44.84	17730	20230726	11.22	21800	-9.54	20240104	19010	3.73	20240115	35750	-44.84	20230803	17730	11.22	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
23	20240117	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19660	-640	5	-3.15	822259940	41566	226.65	20250	20350	19520	26350	14250	20300	19782.03	7.86	-20851	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	10	1	25000000	4915	6.07	0.31	12	0.17	3241.00	64009.00	35750	20230803	-45.01	17730	20230726	10.89	21800	-9.82	20240104	19010	3.42	20240115	35750	-45.01	20230803	17730	10.89	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
24	20240117	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19640	-660	5	-3.25	655268420	33061	180.28	20250	20350	19520	26350	14250	20300	19819.98	7.86	-14967	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	10	1	25000000	4910	6.06	0.31	12	0.13	3241.00	64009.00	35750	20230803	-45.06	17730	20230726	10.77	21800	-9.91	20240104	19010	3.31	20240115	35750	-45.06	20230803	17730	10.77	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
25	20240117	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19790	-510	5	-2.51	604451100	30478	166.19	20250	20350	19520	26350	14250	20300	19832.37	7.86	-13945	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	10	1	25000000	4948	6.11	0.31	12	0.12	3241.00	64009.00	35750	20230803	-44.64	17730	20230726	11.62	21800	-9.22	20240104	19010	4.10	20240115	35750	-44.64	20230803	17730	11.62	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
26	20240117	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19750	-550	5	-2.71	569681690	28717	156.59	20250	20350	19520	26350	14250	20300	19837.79	7.86	-12902	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	10	1	25000000	4938	6.09	0.31	12	0.11	3241.00	64009.00	35750	20230803	-44.76	17730	20230726	11.39	21800	-9.40	20240104	19010	3.89	20240115	35750	-44.76	20230803	17730	11.39	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
27	20240117	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19900	-400	5	-1.97	545795860	27511	150.01	20250	20350	19520	26350	14250	20300	19839.19	7.86	-12451	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	10	1	25000000	4975	6.14	0.31	12	0.11	3241.00	64009.00	35750	20230803	-44.34	17730	20230726	12.24	21800	-8.72	20240104	19010	4.68	20240115	35750	-44.34	20230803	17730	12.24	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
28	20240117	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19520	-780	5	-3.84	365634690	18435	100.52	20250	20350	19520	26350	14250	20300	19833.72	7.86	-7714	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	10	1	25000000	4880	6.02	0.30	12	0.07	3241.00	64009.00	35750	20230803	-45.40	17730	20230726	10.10	21800	-10.46	20240104	19010	2.68	20240115	35750	-45.40	20230803	17730	10.10	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
29	20240117	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	0	3	0.00	6860900	339	1.85	20250	20300	20200	26350	14250	20300	20238.64	7.86	-121	20613	20456	20143	19986	19673	20535	20065	250	6050	1000	12580	50	1	25000000	5075	6.26	0.32	12	0.00	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	21800	-6.88	20240104	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.54	N	002240	1000	250 억	1964260	N	N	20	N	N
30	20240116	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	364380570	18189	91.68	19980	20300	19830	25950	13990	19980	20032.64	7.88	-4844	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.07	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	21800	-6.88	20240104	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.54	N	002240	1000	250 억	1969234	N	N	20	N	N
31	20240116	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19970	-10	5	-0.05	214738660	10768	54.27	19980	20150	19830	25950	13990	19980	19942.30	7.88	-1620	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	10	1	25000000	4993	6.16	0.31	12	0.04	3241.00	64009.00	35750	20230803	-44.14	17730	20230726	12.63	21800	-8.39	20240104	19010	5.05	20240115	35750	-44.14	20230803	17730	12.63	20230726	0.54	N	002240	1000	250 억	1969234	N	N	22	N	N
32	20240116	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	0	3	0.00	187935980	9423	47.49	19980	20150	19830	25950	13990	19980	19944.39	7.88	-1456	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	10	1	25000000	4995	6.16	0.31	12	0.04	3241.00	64009.00	35750	20230803	-44.11	17730	20230726	12.69	21800	-8.35	20240104	19010	5.10	20240115	35750	-44.11	20230803	17730	12.69	20230726	0.54	N	002240	1000	250 억	1969234	N	N	22	N	N
33	20240116	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	0	3	0.00	176466680	8847	44.59	19980	20150	19830	25950	13990	19980	19946.50	7.88	-1414	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	10	1	25000000	4995	6.16	0.31	12	0.04	3241.00	64009.00	35750	20230803	-44.11	17730	20230726	12.69	21800	-8.35	20240104	19010	5.10	20240115	35750	-44.11	20230803	17730	12.69	20230726	0.54	N	002240	1000	250 억	1969234	N	N	22	N	N
34	20240116	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	0	3	0.00	166651630	8354	42.11	19980	20150	19830	25950	13990	19980	19948.72	7.88	-1395	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	10	1	25000000	4995	6.16	0.31	12	0.03	3241.00	64009.00	35750	20230803	-44.11	17730	20230726	12.69	21800	-8.35	20240104	19010	5.10	20240115	35750	-44.11	20230803	17730	12.69	20230726	0.54	N	002240	1000	250 억	1969234	N	N	22	N	N
35	20240116	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19920	-60	5	-0.30	161426980	8092	40.79	19980	20150	19830	25950	13990	19980	19948.96	7.88	-1332	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	10	1	25000000	4980	6.15	0.31	12	0.03	3241.00	64009.00	35750	20230803	-44.28	17730	20230726	12.35	21800	-8.62	20240104	19010	4.79	20240115	35750	-44.28	20230803	17730	12.35	20230726	0.54	N	002240	1000	250 억	1969234	N	N	22	N	N
36	20240116	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19840	-140	5	-0.70	149361460	7485	37.73	19980	20150	19830	25950	13990	19980	19954.77	7.88	-1655	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	10	1	25000000	4960	6.12	0.31	12	0.03	3241.00	64009.00	35750	20230803	-44.50	17730	20230726	11.90	21800	-8.99	20240104	19010	4.37	20240115	35750	-44.50	20230803	17730	11.90	20230726	0.54	N	002240	1000	250 억	1969234	N	N	22	N	N
37	20240116	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19890	-90	5	-0.45	11166500	559	2.82	19980	19980	19890	25950	13990	19980	19975.85	7.88	-463	21320	20650	19830	19160	18340	20240	18750	250	5970	1000	12380	10	1	25000000	4973	6.14	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.36	17730	20230726	12.18	21800	-8.76	20240104	19010	4.63	20240115	35750	-44.36	20230803	17730	12.18	20230726	0.54	N	002240	1000	250 억	1969234	N	N	22	N	N
38	20240115	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	-170	5	-0.84	395191250	19830	110.52	20500	20500	19010	26150	14150	20150	19928.96	7.89	-2368	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	10	1	25000000	4995	6.16	0.31	12	0.08	3241.00	64009.00	35750	20230803	-44.11	17730	20230726	12.69	21800	-8.35	20240104	19010	5.10	20240115	35750	-44.11	20230803	17730	12.69	20230726	0.54	N	002240	1000	250 억	1971276	N	N	22	N	N
39	20240115	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19940	-210	5	-1.04	387170180	19428	108.28	20500	20500	19010	26150	14150	20150	19928.46	7.89	-2327	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	10	1	25000000	4985	6.15	0.31	12	0.08	3241.00	64009.00	35750	20230803	-44.22	17730	20230726	12.46	21800	-8.53	20240104	19010	4.89	20240115	35750	-44.22	20230803	17730	12.46	20230726	0.54	N	002240	1000	250 억	1971276	N	N	14	N	N
40	20240115	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19950	-200	5	-0.99	357335770	17934	99.95	20500	20500	19010	26150	14150	20150	19925.05	7.89	-1950	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	10	1	25000000	4988	6.16	0.31	12	0.07	3241.00	64009.00	35750	20230803	-44.20	17730	20230726	12.52	21800	-8.49	20240104	19010	4.94	20240115	35750	-44.20	20230803	17730	12.52	20230726	0.54	N	002240	1000	250 억	1971276	N	N	14	N	N
41	20240115	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19990	-160	5	-0.79	341343810	17133	95.49	20500	20500	19010	26150	14150	20150	19923.18	7.89	-1612	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	10	1	25000000	4998	6.17	0.31	12	0.07	3241.00	64009.00	35750	20230803	-44.08	17730	20230726	12.75	21800	-8.30	20240104	19010	5.16	20240115	35750	-44.08	20230803	17730	12.75	20230726	0.54	N	002240	1000	250 억	1971276	N	N	14	N	N
42	20240115	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19950	-200	5	-0.99	313850180	15755	87.81	20500	20500	19010	26150	14150	20150	19920.67	7.89	-1426	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	10	1	25000000	4988	6.16	0.31	12	0.06	3241.00	64009.00	35750	20230803	-44.20	17730	20230726	12.52	21800	-8.49	20240104	19010	4.94	20240115	35750	-44.20	20230803	17730	12.52	20230726	0.54	N	002240	1000	250 억	1971276	N	N	14	N	N
43	20240115	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	-170	5	-0.84	169537680	8458	47.14	20500	20500	19870	26150	14150	20150	20044.65	7.89	-2693	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	10	1	25000000	4995	6.16	0.31	12	0.03	3241.00	64009.00	35750	20230803	-44.11	17730	20230726	12.69	21800	-8.35	20240104	19870	0.55	20240115	35750	-44.11	20230803	17730	12.69	20230726	0.54	N	002240	1000	250 억	1971276	N	N	14	N	N
44	20240115	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	0	3	0.00	138283190	6901	38.46	20500	20500	19870	26150	14150	20150	20038.14	7.89	-2247	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	50	1	25000000	5038	6.22	0.31	12	0.03	3241.00	64009.00	35750	20230803	-43.64	17730	20230726	13.65	21800	-7.57	20240104	19870	1.41	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.54	N	002240	1000	250 억	1971276	N	N	14	N	N
45	20240115	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	50	2	0.25	10844200	533	2.97	20500	20500	20200	26150	14150	20150	20345.59	7.89	-278	20816	20482	20266	19932	19716	20375	19825	250	6000	1000	12490	50	1	25000000	5050	6.23	0.32	12	0.00	3241.00	64009.00	35750	20230803	-43.50	17730	20230726	13.93	21800	-7.34	20240104	20050	0.75	20240112	35750	-43.50	20230803	17730	13.93	20230726	0.54	N	002240	1000	250 억	1971276	N	N	14	N	N
46	20240112	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	-250	5	-1.23	356990650	17632	150.60	20500	20600	20050	26500	14300	20400	20246.75	7.91	-6560	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5038	6.22	0.31	12	0.07	3241.00	64009.00	35750	20230803	-43.64	17730	20230726	13.65	21800	-7.57	20240104	20050	0.50	20240112	35750	-43.64	20230803	17730	13.65	20230726	0.54	N	002240	1000	250 억	1977826	N	N	14	N	N
47	20240112	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	-300	5	-1.47	313719050	15481	132.23	20500	20600	20100	26500	14300	20400	20264.78	7.91	-5791	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5025	6.20	0.31	12	0.06	3241.00	64009.00	35750	20230803	-43.78	17730	20230726	13.37	21800	-7.80	20240104	20100	0.00	20240112	35750	-43.78	20230803	17730	13.37	20230726	0.54	N	002240	1000	250 억	1977826	N	N	140	N	N
48	20240112	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	-300	5	-1.47	299136700	14757	126.04	20500	20600	20100	26500	14300	20400	20270.83	7.91	-5388	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5025	6.20	0.31	12	0.06	3241.00	64009.00	35750	20230803	-43.78	17730	20230726	13.37	21800	-7.80	20240104	20100	0.00	20240112	35750	-43.78	20230803	17730	13.37	20230726	0.54	N	002240	1000	250 억	1977826	N	N	140	N	N
49	20240112	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	-200	5	-0.98	224341950	11043	94.32	20500	20600	20150	26500	14300	20400	20315.31	7.91	-3811	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5050	6.23	0.32	12	0.04	3241.00	64009.00	35750	20230803	-43.50	17730	20230726	13.93	21800	-7.34	20240104	20150	0.25	20240112	35750	-43.50	20230803	17730	13.93	20230726	0.54	N	002240	1000	250 억	1977826	N	N	140	N	N
50	20240112	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	-50	5	-0.25	204524450	10065	85.97	20500	20600	20150	26500	14300	20400	20320.36	7.91	-3747	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5088	6.28	0.32	12	0.04	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	21800	-6.65	20240104	20150	0.99	20240112	35750	-43.08	20230803	17730	14.78	20230726	0.54	N	002240	1000	250 억	1977826	N	N	140	N	N
51	20240112	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	-200	5	-0.98	173641900	8539	72.93	20500	20600	20150	26500	14300	20400	20335.16	7.91	-4036	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5050	6.23	0.32	12	0.03	3241.00	64009.00	35750	20230803	-43.50	17730	20230726	13.93	21800	-7.34	20240104	20150	0.25	20240112	35750	-43.50	20230803	17730	13.93	20230726	0.54	N	002240	1000	250 억	1977826	N	N	140	N	N
52	20240112	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	-100	5	-0.49	149298700	7334	62.64	20500	20600	20150	26500	14300	20400	20357.06	7.91	-3835	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5075	6.26	0.32	12	0.03	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	21800	-6.88	20240104	20150	0.74	20240112	35750	-43.22	20230803	17730	14.50	20230726	0.54	N	002240	1000	250 억	1977826	N	N	140	N	N
53	20240112	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	-50	5	-0.25	6978350	342	2.92	20500	20500	20350	26500	14300	20400	20404.53	7.91	-174	20833	20616	20383	20166	19933	20725	20275	250	6100	1000	12640	50	1	25000000	5088	6.28	0.32	12	0.00	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	21800	-6.65	20240104	20150	0.99	20240111	35750	-43.08	20230803	17730	14.78	20230726	0.54	N	002240	1000	250 억	1977826	N	N	140	N	N
54	20240111	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	200	2	0.99	237345900	11673	55.27	20350	20600	20150	26250	14150	20200	20332.89	7.91	-371	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5100	6.29	0.32	12	0.05	3241.00	64009.00	35750	20230803	-42.94	17730	20230726	15.06	21800	-6.42	20240104	20150	1.24	20240111	35750	-42.94	20230803	17730	15.06	20230726	0.53	N	002240	1000	250 억	1978202	N	N	140	N	N
55	20240111	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	150	2	0.74	218335800	10739	50.85	20350	20600	20150	26250	14150	20200	20331.11	7.91	-217	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5088	6.28	0.32	12	0.04	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	21800	-6.65	20240104	20150	0.99	20240111	35750	-43.08	20230803	17730	14.78	20230726	0.53	N	002240	1000	250 억	1978202	N	N	22	N	N
56	20240111	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	150	2	0.74	196430400	9658	45.73	20350	20600	20150	26250	14150	20200	20338.62	7.91	-10	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5088	6.28	0.32	12	0.04	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	21800	-6.65	20240104	20150	0.99	20240111	35750	-43.08	20230803	17730	14.78	20230726	0.53	N	002240	1000	250 억	1978202	N	N	22	N	N
57	20240111	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	200	2	0.99	146846800	7213	34.15	20350	20600	20150	26250	14150	20200	20358.63	7.91	74	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5100	6.29	0.32	12	0.03	3241.00	64009.00	35750	20230803	-42.94	17730	20230726	15.06	21800	-6.42	20240104	20150	1.24	20240111	35750	-42.94	20230803	17730	15.06	20230726	0.53	N	002240	1000	250 억	1978202	N	N	22	N	N
58	20240111	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	200	2	0.99	129140500	6343	30.03	20350	20600	20150	26250	14150	20200	20359.53	7.91	154	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5100	6.29	0.32	12	0.03	3241.00	64009.00	35750	20230803	-42.94	17730	20230726	15.06	21800	-6.42	20240104	20150	1.24	20240111	35750	-42.94	20230803	17730	15.06	20230726	0.53	N	002240	1000	250 억	1978202	N	N	22	N	N
59	20240111	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	150	2	0.74	116061950	5702	27.00	20350	20600	20150	26250	14150	20200	20354.60	7.91	212	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5088	6.28	0.32	12	0.02	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	21800	-6.65	20240104	20150	0.99	20240111	35750	-43.08	20230803	17730	14.78	20230726	0.53	N	002240	1000	250 억	1978202	N	N	22	N	N
60	20240111	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	200	2	0.99	76039950	3726	17.64	20350	20600	20200	26250	14150	20200	20407.93	7.91	104	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5100	6.29	0.32	12	0.01	3241.00	64009.00	35750	20230803	-42.94	17730	20230726	15.06	21800	-6.42	20240104	20200	0.99	20240111	35750	-42.94	20230803	17730	15.06	20230726	0.53	N	002240	1000	250 억	1978202	N	N	22	N	N
61	20240111	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	150	2	0.74	2462350	121	0.57	20350	20350	20350	26250	14150	20200	20350.00	7.91	93	20800	20500	20350	20050	19900	20425	19975	250	6050	1000	12520	50	1	25000000	5088	6.28	0.32	12	0.00	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	21800	-6.65	20240104	20200	0.74	20240110	35750	-43.08	20230803	17730	14.78	20230726	0.53	N	002240	1000	250 억	1978202	N	N	22	N	N
62	20240110	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	-450	5	-2.18	425112750	20866	131.55	20650	20650	20200	26800	14500	20650	20374.27	7.92	-1951	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5050	6.23	0.32	12	0.08	3241.00	64009.00	35750	20230803	-43.50	17730	20230726	13.93	21800	-7.34	20240104	20200	0.00	20240110	35750	-43.50	20230803	17730	13.93	20230726	0.53	N	002240	1000	250 억	1980081	N	N	22	N	N
63	20240110	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	-300	5	-1.45	327839600	16063	101.27	20650	20650	20250	26800	14500	20650	20409.61	7.92	-524	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5088	6.28	0.32	12	0.06	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	21800	-6.65	20240104	20250	0.49	20240110	35750	-43.08	20230803	17730	14.78	20230726	0.53	N	002240	1000	250 억	1980081	N	N	7	N	N
64	20240110	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-200	5	-0.97	321678200	15760	99.36	20650	20650	20250	26800	14500	20650	20411.05	7.92	-407	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5113	6.31	0.32	12	0.06	3241.00	64009.00	35750	20230803	-42.80	17730	20230726	15.34	21800	-6.19	20240104	20250	0.99	20240110	35750	-42.80	20230803	17730	15.34	20230726	0.53	N	002240	1000	250 억	1980081	N	N	7	N	N
65	20240110	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	-350	5	-1.69	285154150	13966	88.05	20650	20650	20250	26800	14500	20650	20417.74	7.92	114	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5075	6.26	0.32	12	0.06	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	21800	-6.88	20240104	20250	0.25	20240110	35750	-43.22	20230803	17730	14.50	20230726	0.53	N	002240	1000	250 억	1980081	N	N	7	N	N
66	20240110	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-150	5	-0.73	261691650	12811	80.77	20650	20650	20250	26800	14500	20650	20427.11	7.92	151	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5125	6.33	0.32	12	0.05	3241.00	64009.00	35750	20230803	-42.66	17730	20230726	15.62	21800	-5.96	20240104	20250	1.23	20240110	35750	-42.66	20230803	17730	15.62	20230726	0.53	N	002240	1000	250 억	1980081	N	N	7	N	N
67	20240110	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-150	5	-0.73	207216900	10132	63.88	20650	20650	20250	26800	14500	20650	20451.73	7.92	-41	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5125	6.33	0.32	12	0.04	3241.00	64009.00	35750	20230803	-42.66	17730	20230726	15.62	21800	-5.96	20240104	20250	1.23	20240110	35750	-42.66	20230803	17730	15.62	20230726	0.53	N	002240	1000	250 억	1980081	N	N	7	N	N
68	20240110	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-150	5	-0.73	146626150	7153	45.10	20650	20650	20350	26800	14500	20650	20498.55	7.92	-168	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5125	6.33	0.32	12	0.03	3241.00	64009.00	35750	20230803	-42.66	17730	20230726	15.62	21800	-5.96	20240104	20350	0.74	20240110	35750	-42.66	20230803	17730	15.62	20230726	0.53	N	002240	1000	250 억	1980081	N	N	7	N	N
69	20240110	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	0	3	0.00	24386650	1181	7.45	20650	20650	20600	26800	14500	20650	20649.15	7.92	-155	21350	21000	20750	20400	20150	20875	20275	250	6150	1000	12800	50	1	25000000	5163	6.37	0.32	12	0.00	3241.00	64009.00	35750	20230803	-42.24	17730	20230726	16.47	21800	-5.28	20240104	20400	1.23	20240105	35750	-42.24	20230803	17730	16.47	20230726	0.53	N	002240	1000	250 억	1980081	N	N	7	N	N
70	20240109	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	-250	5	-1.20	327789400	15817	43.29	20900	21100	20500	27150	14650	20900	20723.87	7.93	-3703	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5163	6.37	0.32	12	0.06	3241.00	64009.00	35750	20230803	-42.24	17730	20230726	16.47	21800	-5.28	20240104	20400	1.23	20240105	35750	-42.24	20230803	17730	16.47	20230726	0.53	N	002240	1000	250 억	1983433	N	N	7	N	N
71	20240109	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	-300	5	-1.44	290513050	14011	38.34	20900	21100	20500	27150	14650	20900	20734.64	7.93	-2896	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5150	6.36	0.32	12	0.06	3241.00	64009.00	35750	20230803	-42.38	17730	20230726	16.19	21800	-5.50	20240104	20400	0.98	20240105	35750	-42.38	20230803	17730	16.19	20230726	0.53	N	002240	1000	250 억	1983433	N	N	98	N	N
72	20240109	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-350	5	-1.67	239879100	11551	31.61	20900	21100	20500	27150	14650	20900	20766.96	7.93	-3754	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5138	6.34	0.32	12	0.05	3241.00	64009.00	35750	20230803	-42.52	17730	20230726	15.91	21800	-5.73	20240104	20400	0.74	20240105	35750	-42.52	20230803	17730	15.91	20230726	0.53	N	002240	1000	250 억	1983433	N	N	98	N	N
73	20240109	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	-200	5	-0.96	160772200	7717	21.12	20900	21100	20700	27150	14650	20900	20833.51	7.93	-1712	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5175	6.39	0.32	12	0.03	3241.00	64009.00	35750	20230803	-42.10	17730	20230726	16.75	21800	-5.05	20240104	20400	1.47	20240105	35750	-42.10	20230803	17730	16.75	20230726	0.53	N	002240	1000	250 억	1983433	N	N	98	N	N
74	20240109	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	-150	5	-0.72	146640300	7036	19.26	20900	21100	20700	27150	14650	20900	20841.43	7.93	-1479	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5188	6.40	0.32	12	0.03	3241.00	64009.00	35750	20230803	-41.96	17730	20230726	17.03	21800	-4.82	20240104	20400	1.72	20240105	35750	-41.96	20230803	17730	17.03	20230726	0.53	N	002240	1000	250 억	1983433	N	N	98	N	N
75	20240109	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20850	-50	5	-0.24	107834750	5171	14.15	20900	21100	20700	27150	14650	20900	20853.75	7.93	-805	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5213	6.43	0.33	12	0.02	3241.00	64009.00	35750	20230803	-41.68	17730	20230726	17.60	21800	-4.36	20240104	20400	2.21	20240105	35750	-41.68	20230803	17730	17.60	20230726	0.53	N	002240	1000	250 억	1983433	N	N	98	N	N
76	20240109	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20900	0	3	0.00	77473450	3711	10.16	20900	21100	20700	27150	14650	20900	20876.70	7.93	-908	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5225	6.45	0.33	12	0.01	3241.00	64009.00	35750	20230803	-41.54	17730	20230726	17.88	21800	-4.13	20240104	20400	2.45	20240105	35750	-41.54	20230803	17730	17.88	20230726	0.53	N	002240	1000	250 억	1983433	N	N	98	N	N
77	20240109	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20900	0	3	0.00	4012800	192	0.53	20900	20900	20900	27150	14650	20900	20900.00	7.93	-24	21733	21316	20933	20516	20133	21125	20325	250	6250	1000	12950	50	1	25000000	5225	6.45	0.33	12	0.00	3241.00	64009.00	35750	20230803	-41.54	17730	20230726	17.88	21800	-4.13	20240104	20400	2.45	20240105	35750	-41.54	20230803	17730	17.88	20230726	0.53	N	002240	1000	250 억	1983433	N	N	98	N	N
78	20240108	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20900	400	2	1.95	761777700	36434	80.75	21350	21350	20550	26650	14350	20500	20908.43	7.95	-2721	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5225	6.45	0.33	12	0.15	3241.00	64009.00	35750	20230803	-41.54	17730	20230726	17.88	21800	-4.13	20240104	20400	2.45	20240105	35750	-41.54	20230803	17730	17.88	20230726	0.53	N	002240	1000	250 억	1986573	N	N	98	N	N
79	20240108	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20900	400	2	1.95	699217150	33448	74.13	21350	21350	20550	26650	14350	20500	20904.60	7.95	-3261	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5225	6.45	0.33	12	0.13	3241.00	64009.00	35750	20230803	-41.54	17730	20230726	17.88	21800	-4.13	20240104	20400	2.45	20240105	35750	-41.54	20230803	17730	17.88	20230726	0.53	N	002240	1000	250 억	1986573	N	N	101	N	N
80	20240108	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21000	500	2	2.44	587807300	28125	62.34	21350	21350	20550	26650	14350	20500	20899.82	7.95	-1603	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5250	6.48	0.33	12	0.11	3241.00	64009.00	35750	20230803	-41.26	17730	20230726	18.44	21800	-3.67	20240104	20400	2.94	20240105	35750	-41.26	20230803	17730	18.44	20230726	0.53	N	002240	1000	250 억	1986573	N	N	101	N	N
81	20240108	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20850	350	2	1.71	488448850	23398	51.86	21350	21350	20550	26650	14350	20500	20875.67	7.95	-2565	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5213	6.43	0.33	12	0.09	3241.00	64009.00	35750	20230803	-41.68	17730	20230726	17.60	21800	-4.36	20240104	20400	2.21	20240105	35750	-41.68	20230803	17730	17.60	20230726	0.53	N	002240	1000	250 억	1986573	N	N	101	N	N
82	20240108	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20900	400	2	1.95	420824600	20161	44.68	21350	21350	20550	26650	14350	20500	20873.20	7.95	-2837	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5225	6.45	0.33	12	0.08	3241.00	64009.00	35750	20230803	-41.54	17730	20230726	17.88	21800	-4.13	20240104	20400	2.45	20240105	35750	-41.54	20230803	17730	17.88	20230726	0.53	N	002240	1000	250 억	1986573	N	N	101	N	N
83	20240108	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	300	2	1.46	280018100	13467	29.85	21350	21350	20550	26650	14350	20500	20792.91	7.95	-2841	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5200	6.42	0.32	12	0.05	3241.00	64009.00	35750	20230803	-41.82	17730	20230726	17.32	21800	-4.59	20240104	20400	1.96	20240105	35750	-41.82	20230803	17730	17.32	20230726	0.53	N	002240	1000	250 억	1986573	N	N	101	N	N
84	20240108	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	200	2	0.98	201705650	9703	21.51	21350	21350	20550	26650	14350	20500	20787.97	7.95	-2788	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5175	6.39	0.32	12	0.04	3241.00	64009.00	35750	20230803	-42.10	17730	20230726	16.75	21800	-5.05	20240104	20400	1.47	20240105	35750	-42.10	20230803	17730	16.75	20230726	0.53	N	002240	1000	250 억	1986573	N	N	101	N	N
85	20240108	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	300	2	1.46	63563600	3016	6.68	21350	21350	20800	26650	14350	20500	21075.46	7.95	-2022	21900	21200	20800	20100	19700	21000	19900	250	6150	1000	12710	50	1	25000000	5200	6.42	0.32	12	0.01	3241.00	64009.00	35750	20230803	-41.82	17730	20230726	17.32	21800	-4.59	20240104	20400	1.96	20240105	35750	-41.82	20230803	17730	17.32	20230726	0.53	N	002240	1000	250 억	1986573	N	N	101	N	N
86	20240105	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-750	5	-3.53	932049900	45107	67.39	21250	21500	20400	27600	14900	21250	20663.34	8.03	-21696	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5125	6.33	0.32	12	0.18	3241.00	64009.00	35750	20230803	-42.66	17730	20230726	15.62	21800	-5.96	20240104	20400	0.49	20240105	35750	-42.66	20230803	17730	15.62	20230726	0.53	N	002240	1000	250 억	2008013	N	N	101	N	N
87	20240105	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-800	5	-3.76	851013050	41151	61.48	21250	21500	20400	27600	14900	21250	20680.25	8.03	-20032	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5113	6.31	0.32	12	0.16	3241.00	64009.00	35750	20230803	-42.80	17730	20230726	15.34	21800	-6.19	20240104	20400	0.25	20240105	35750	-42.80	20230803	17730	15.34	20230726	0.53	N	002240	1000	250 억	2008013	N	N	544	N	N
88	20240105	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	-500	5	-2.35	630360800	30393	45.41	21250	21500	20550	27600	14900	21250	20740.33	8.03	-14327	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5188	6.40	0.32	12	0.12	3241.00	64009.00	35750	20230803	-41.96	17730	20230726	17.03	21800	-4.82	20240104	20550	0.97	20240105	35750	-41.96	20230803	17730	17.03	20230726	0.53	N	002240	1000	250 억	2008013	N	N	544	N	N
89	20240105	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	-600	5	-2.82	474474700	22839	34.12	21250	21500	20550	27600	14900	21250	20774.76	8.03	-9915	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5163	6.37	0.32	12	0.09	3241.00	64009.00	35750	20230803	-42.24	17730	20230726	16.47	21800	-5.28	20240104	20550	0.49	20240105	35750	-42.24	20230803	17730	16.47	20230726	0.53	N	002240	1000	250 억	2008013	N	N	544	N	N
90	20240105	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	-450	5	-2.12	401987700	19338	28.89	21250	21500	20550	27600	14900	21250	20787.45	8.03	-8824	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5200	6.42	0.32	12	0.08	3241.00	64009.00	35750	20230803	-41.82	17730	20230726	17.32	21800	-4.59	20240104	20550	1.22	20240105	35750	-41.82	20230803	17730	17.32	20230726	0.53	N	002240	1000	250 억	2008013	N	N	544	N	N
91	20240105	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	-500	5	-2.35	374840350	18031	26.94	21250	21500	20550	27600	14900	21250	20788.66	8.03	-8228	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5188	6.40	0.32	12	0.07	3241.00	64009.00	35750	20230803	-41.96	17730	20230726	17.03	21800	-4.82	20240104	20550	0.97	20240105	35750	-41.96	20230803	17730	17.03	20230726	0.53	N	002240	1000	250 억	2008013	N	N	544	N	N
92	20240105	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	-550	5	-2.59	300974700	14469	21.62	21250	21500	20550	27600	14900	21250	20801.35	8.03	-5503	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5175	6.39	0.32	12	0.06	3241.00	64009.00	35750	20230803	-42.10	17730	20230726	16.75	21800	-5.05	20240104	20550	0.73	20240105	35750	-42.10	20230803	17730	16.75	20230726	0.53	N	002240	1000	250 억	2008013	N	N	544	N	N
93	20240105	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	0	3	0.00	3166250	149	0.22	21250	21250	21250	27600	14900	21250	21250.00	8.03	-17	22250	21750	21300	20800	20350	21525	20575	250	6350	1000	13170	50	1	25000000	5313	6.56	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	21800	-2.52	20240104	20600	3.16	20240102	35750	-40.56	20230803	17730	19.85	20230726	0.53	N	002240	1000	250 억	2008013	N	N	544	N	N
94	20240104	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-250	5	-1.16	1419379750	66819	145.64	21500	21800	20850	27950	15050	21500	21242.15	8.06	-12096	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5313	6.56	0.33	12	0.27	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	21800	-2.52	20240104	20600	3.16	20240102	35750	-40.56	20230803	17730	19.85	20230726	0.48	N	002240	1000	250 억	2015620	N	N	544	N	N
95	20240104	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-150	5	-0.70	1375482700	64756	141.14	21500	21800	20850	27950	15050	21500	21241.01	8.06	-11250	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5338	6.59	0.33	12	0.26	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	21800	-2.06	20240104	20600	3.64	20240102	35750	-40.28	20230803	17730	20.42	20230726	0.48	N	002240	1000	250 억	2015620	N	N	458	N	N
96	20240104	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-350	5	-1.63	895166200	42379	92.37	21500	21500	20850	27950	15050	21500	21122.87	8.06	-13948	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5288	6.53	0.33	12	0.17	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	21600	-2.08	20240103	20600	2.67	20240102	35750	-40.84	20230803	17730	19.29	20230726	0.48	N	002240	1000	250 억	2015620	N	N	458	N	N
97	20240104	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20900	-600	5	-2.79	670879950	31788	69.28	21500	21500	20850	27950	15050	21500	21104.82	8.06	-13630	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5225	6.45	0.33	12	0.13	3241.00	64009.00	35750	20230803	-41.54	17730	20230726	17.88	21600	-3.24	20240103	20600	1.46	20240102	35750	-41.54	20230803	17730	17.88	20230726	0.48	N	002240	1000	250 억	2015620	N	N	458	N	N
98	20240104	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-350	5	-1.63	581889700	27541	60.03	21500	21500	20850	27950	15050	21500	21128.13	8.06	-12814	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5288	6.53	0.33	12	0.11	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	21600	-2.08	20240103	20600	2.67	20240102	35750	-40.84	20230803	17730	19.29	20230726	0.48	N	002240	1000	250 억	2015620	N	N	458	N	N
99	20240104	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-300	5	-1.40	410104500	19360	42.20	21500	21500	21000	27950	15050	21500	21183.08	8.06	-9564	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5300	6.54	0.33	12	0.08	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	21600	-1.85	20240103	20600	2.91	20240102	35750	-40.70	20230803	17730	19.57	20230726	0.48	N	002240	1000	250 억	2015620	N	N	458	N	N
100	20240104	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-350	5	-1.63	337436850	15938	34.74	21500	21500	21000	27950	15050	21500	21171.84	8.06	-7691	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5288	6.53	0.33	12	0.06	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	21600	-2.08	20240103	20600	2.67	20240102	35750	-40.84	20230803	17730	19.29	20230726	0.48	N	002240	1000	250 억	2015620	N	N	458	N	N
101	20240104	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	0	3	0.00	6493000	302	0.66	21500	21500	21500	27950	15050	21500	21500.00	8.06	-197	21866	21682	21416	21232	20966	21775	21325	250	6450	1000	13330	50	1	25000000	5375	6.63	0.34	12	0.00	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	21600	-0.46	20240103	20600	4.37	20240102	35750	-39.86	20230803	17730	21.26	20230726	0.48	N	002240	1000	250 억	2015620	N	N	458	N	N
102	20240103	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	150	2	0.70	978883850	45772	55.71	21300	21600	21150	27750	14950	21350	21385.72	8.09	-7981	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5375	6.63	0.34	12	0.18	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	21600	-0.46	20240103	20600	4.37	20240102	35750	-39.86	20230803	17730	21.26	20230726	0.46	N	002240	1000	250 억	2023677	N	N	458	N	N
103	20240103	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	0	3	0.00	859267900	40197	48.93	21300	21600	21150	27750	14950	21350	21376.43	8.09	-6062	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5338	6.59	0.33	12	0.16	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	21600	-1.16	20240103	20600	3.64	20240102	35750	-40.28	20230803	17730	20.42	20230726	0.46	N	002240	1000	250 억	2023677	N	N	213	N	N
104	20240103	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	0	3	0.00	690035500	32249	39.25	21300	21600	21150	27750	14950	21350	21397.14	8.09	-4885	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5338	6.59	0.33	12	0.13	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	21600	-1.16	20240103	20600	3.64	20240102	35750	-40.28	20230803	17730	20.42	20230726	0.46	N	002240	1000	250 억	2023677	N	N	213	N	N
105	20240103	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	0	3	0.00	557533700	26032	31.69	21300	21600	21150	27750	14950	21350	21417.28	8.09	-3319	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5338	6.59	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	21600	-1.16	20240103	20600	3.64	20240102	35750	-40.28	20230803	17730	20.42	20230726	0.46	N	002240	1000	250 억	2023677	N	N	213	N	N
106	20240103	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	150	2	0.70	492259600	22986	27.98	21300	21600	21150	27750	14950	21350	21415.67	8.09	-2234	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5375	6.63	0.34	12	0.09	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	21600	-0.46	20240103	20600	4.37	20240102	35750	-39.86	20230803	17730	21.26	20230726	0.46	N	002240	1000	250 억	2023677	N	N	213	N	N
107	20240103	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	50	2	0.23	412662250	19273	23.46	21300	21600	21150	27750	14950	21350	21411.47	8.09	-1909	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5350	6.60	0.33	12	0.08	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	21600	-0.93	20240103	20600	3.88	20240102	35750	-40.14	20230803	17730	20.70	20230726	0.46	N	002240	1000	250 억	2023677	N	N	213	N	N
108	20240103	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	100	2	0.47	306148500	14283	17.39	21300	21600	21150	27750	14950	21350	21434.56	8.09	-821	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5363	6.62	0.34	12	0.06	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	21600	-0.69	20240103	20600	4.13	20240102	35750	-40.00	20230803	17730	20.98	20230726	0.46	N	002240	1000	250 억	2023677	N	N	213	N	N
109	20240103	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-100	5	-0.47	12531350	589	0.72	21300	21350	21200	27750	14950	21350	21273.69	8.09	-221	22050	21700	21150	20800	20250	21875	20975	250	6400	1000	13230	50	1	25000000	5313	6.56	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	21500	-1.16	20240102	20600	3.16	20240102	35750	-40.56	20230803	17730	19.85	20230726	0.46	N	002240	1000	250 억	2023677	N	N	213	N	N
110	20240102	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	1050	2	5.17	1728013550	81975	47.23	20900	21500	20600	26350	14250	20300	21079.65	8.12	-6778	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5338	6.59	0.33	12	0.33	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	21500	-0.70	20240102	20600	3.64	20240102	35750	-40.28	20230803	17730	20.42	20230726	0.47	N	002240	1000	250 억	2029674	N	N	213	N	N
111	20240102	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	1050	2	5.17	1625340800	77178	44.47	20900	21500	20600	26350	14250	20300	21059.64	8.12	-6709	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5338	6.59	0.33	12	0.31	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	21500	-0.70	20240102	20600	3.64	20240102	35750	-40.28	20230803	17730	20.42	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
112	20240102	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	1000	2	4.93	1349970700	64295	37.04	20900	21400	20600	26350	14250	20300	20996.51	8.12	-4200	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5325	6.57	0.33	12	0.26	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	21400	-0.47	20240102	20600	3.40	20240102	35750	-40.42	20230803	17730	20.14	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
113	20240102	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	1000	2	4.93	1104293900	52732	30.38	20900	21300	20600	26350	14250	20300	20941.63	8.12	-3801	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5325	6.57	0.33	12	0.21	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	21300	0.00	20240102	20600	3.40	20240102	35750	-40.42	20230803	17730	20.14	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
114	20240102	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	500	2	2.46	680830100	32668	18.82	20900	21000	20600	26350	14250	20300	20840.89	8.12	-8359	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5200	6.42	0.32	12	0.13	3241.00	64009.00	35750	20230803	-41.82	17730	20230726	17.32	21000	-0.95	20240102	20600	0.97	20240102	35750	-41.82	20230803	17730	17.32	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
115	20240102	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20850	550	2	2.71	563673100	27048	15.58	20900	21000	20600	26350	14250	20300	20839.73	8.12	-6166	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5213	6.43	0.33	12	0.11	3241.00	64009.00	35750	20230803	-41.68	17730	20230726	17.60	21000	-0.71	20240102	20600	1.21	20240102	35750	-41.68	20230803	17730	17.60	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
116	20240102	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20950	650	2	3.20	101982850	4874	2.81	20900	21000	20850	26350	14250	20300	20923.85	8.12	-685	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5238	6.46	0.33	12	0.02	3241.00	64009.00	35750	20230803	-41.40	17730	20230726	18.16	21000	-0.24	20240102	20850	0.48	20240102	35750	-41.40	20230803	17730	18.16	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
117	20240102	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	0	3	0.00	0	0	0.00	0	0	0	26350	14250	20300	0.00	8.12	0	22233	21266	20683	19716	19133	21750	20200	250	6050	1000	12580	50	1	25000000	5075	6.26	0.32	12	0.00	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	0	0.00	0	0	0.00	0	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History