KissMeData/058430/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120553	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	47700	350	2	0.74	624840550	13138	25.66	47000	48050	47000	61500	33150	47350	47559.79	2.53	0	1130	50116	48732	47916	46532	45716	48325	46125	300	14150	5000	29350	50	1	6000000	2862	12.60	0.84	12	0.22	3785.00	57026.00	103700	20230726	-54.00	31850	20230324	49.76	59600	-19.97	20240103	47000	1.49	20240123	103700	-54.00	20230726	31850	49.76	20230324	5.20	N	058430	5000	300 억	151736	N	N	134	N	N
3	20240123	110551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	47750	400	2	0.84	519977950	10934	21.35	47000	48050	47000	61500	33150	47350	47556.06	2.53	0	1045	50116	48732	47916	46532	45716	48325	46125	300	14150	5000	29350	50	1	6000000	2865	12.62	0.84	12	0.18	3785.00	57026.00	103700	20230726	-53.95	31850	20230324	49.92	59600	-19.88	20240103	47000	1.60	20240123	103700	-53.95	20230726	31850	49.92	20230324	5.20	N	058430	5000	300 억	151736	N	N	134	N	N
4	20240123	100550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	47950	600	2	1.27	373715900	7874	15.38	47000	47950	47000	61500	33150	47350	47462.01	2.53	0	1110	50116	48732	47916	46532	45716	48325	46125	300	14150	5000	29350	50	1	6000000	2877	12.67	0.84	12	0.13	3785.00	57026.00	103700	20230726	-53.76	31850	20230324	50.55	59600	-19.55	20240103	47000	2.02	20240123	103700	-53.76	20230726	31850	50.55	20230324	5.20	N	058430	5000	300 억	151736	N	N	134	N	N
5	20240123	090551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	47350	0	3	0.00	68263700	1445	2.82	47000	47550	47000	61500	33150	47350	47241.31	2.53	0	-190	50116	48732	47916	46532	45716	48325	46125	300	14150	5000	29350	50	1	6000000	2841	12.51	0.83	12	0.02	3785.00	57026.00	103700	20230726	-54.34	31850	20230324	48.67	59600	-20.55	20240103	47000	0.74	20240123	103700	-54.34	20230726	31850	48.67	20230324	5.20	N	058430	5000	300 억	151736	N	N	134	N	N
6	20240119	160547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49100	-800	5	-1.60	1877542350	37935	138.81	50100	50500	49000	64800	34950	49900	49494.88	2.55	0	-3422	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	50	1	6000000	2946	12.97	0.86	12	0.63	3785.00	57026.00	103700	20230726	-52.65	31850	20230324	54.16	59600	-17.62	20240103	48750	0.72	20240118	103700	-52.65	20230726	31850	54.16	20230324	5.35	N	058430	5000	300 억	152779	N	N	135	N	N
7	20240119	150548	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49100	-800	5	-1.60	1799848300	36353	133.02	50100	50500	49000	64800	34950	49900	49510.31	2.55	0	-3180	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	50	1	6000000	2946	12.97	0.86	12	0.61	3785.00	57026.00	103700	20230726	-52.65	31850	20230324	54.16	59600	-17.62	20240103	48750	0.72	20240118	103700	-52.65	20230726	31850	54.16	20230324	5.35	N	058430	5000	300 억	152779	N	N	34	N	N
8	20240119	140548	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49100	-800	5	-1.60	1638117350	33058	120.97	50100	50500	49000	64800	34950	49900	49552.83	2.55	0	-2789	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	50	1	6000000	2946	12.97	0.86	12	0.55	3785.00	57026.00	103700	20230726	-52.65	31850	20230324	54.16	59600	-17.62	20240103	48750	0.72	20240118	103700	-52.65	20230726	31850	54.16	20230324	5.35	N	058430	5000	300 억	152779	N	N	34	N	N
9	20240119	130548	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49550	-350	5	-0.70	1016338600	20406	74.67	50100	50500	49250	64800	34950	49900	49805.87	2.55	0	-2353	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	50	1	6000000	2973	13.09	0.87	12	0.34	3785.00	57026.00	103700	20230726	-52.22	31850	20230324	55.57	59600	-16.86	20240103	48750	1.64	20240118	103700	-52.22	20230726	31850	55.57	20230324	5.35	N	058430	5000	300 억	152779	N	N	34	N	N
10	20240119	120550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49400	-500	5	-1.00	893983950	17930	65.61	50100	50500	49400	64800	34950	49900	49859.67	2.55	0	-2116	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	50	1	6000000	2964	13.05	0.87	12	0.30	3785.00	57026.00	103700	20230726	-52.36	31850	20230324	55.10	59600	-17.11	20240103	48750	1.33	20240118	103700	-52.36	20230726	31850	55.10	20230324	5.35	N	058430	5000	300 억	152779	N	N	34	N	N
11	20240119	110550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49700	-200	5	-0.40	714949350	14316	52.39	50100	50500	49550	64800	34950	49900	49940.58	2.55	0	-904	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	50	1	6000000	2982	13.13	0.87	12	0.24	3785.00	57026.00	103700	20230726	-52.07	31850	20230324	56.04	59600	-16.61	20240103	48750	1.95	20240118	103700	-52.07	20230726	31850	56.04	20230324	5.35	N	058430	5000	300 억	152779	N	N	34	N	N
12	20240119	100553	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	0	3	0.00	475114000	9494	34.74	50100	50500	49650	64800	34950	49900	50043.61	2.55	0	976	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	50	1	6000000	2994	13.18	0.88	12	0.16	3785.00	57026.00	103700	20230726	-51.88	31850	20230324	56.67	59600	-16.28	20240103	48750	2.36	20240118	103700	-51.88	20230726	31850	56.67	20230324	5.35	N	058430	5000	300 억	152779	N	N	34	N	N
13	20240119	090546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50300	400	2	0.80	84376600	1681	6.15	50100	50500	50100	64800	34950	49900	50194.29	2.55	0	502	51333	50616	49683	48966	48033	50975	49325	300	14900	5000	30930	100	1	6000000	3018	13.29	0.88	12	0.03	3785.00	57026.00	103700	20230726	-51.49	31850	20230324	57.93	59600	-15.60	20240103	48750	3.18	20240118	103700	-51.49	20230726	31850	57.93	20230324	5.35	N	058430	5000	300 억	152779	N	N	34	N	N
14	20240118	160546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	500	2	1.01	1329468100	26796	53.58	49000	50400	48750	64200	34600	49400	49613.63	2.55	0	357	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	50	1	6000000	2994	13.18	0.88	12	0.45	3785.00	57026.00	103700	20230726	-51.88	31850	20230324	56.67	59600	-16.28	20240103	48750	2.36	20240118	103700	-51.88	20230726	31850	56.67	20230324	5.38	N	058430	5000	300 억	152734	N	N	34	N	N
15	20240118	150546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49850	450	2	0.91	1245985600	25121	50.23	49000	50400	48750	64200	34600	49400	49599.36	2.55	0	-347	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	50	1	6000000	2991	13.17	0.87	12	0.42	3785.00	57026.00	103700	20230726	-51.93	31850	20230324	56.51	59600	-16.36	20240103	48750	2.26	20240118	103700	-51.93	20230726	31850	56.51	20230324	5.38	N	058430	5000	300 억	152734	N	N	0	N	N
16	20240118	140547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49300	-100	5	-0.20	1122405900	22630	45.25	49000	50400	48750	64200	34600	49400	49598.14	2.55	0	-480	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	50	1	6000000	2958	13.03	0.86	12	0.38	3785.00	57026.00	103700	20230726	-52.46	31850	20230324	54.79	59600	-17.28	20240103	48750	1.13	20240118	103700	-52.46	20230726	31850	54.79	20230324	5.38	N	058430	5000	300 억	152734	N	N	0	N	N
17	20240118	130546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49700	300	2	0.61	794927300	16006	32.01	49000	50400	48750	64200	34600	49400	49664.33	2.55	0	-742	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	50	1	6000000	2982	13.13	0.87	12	0.27	3785.00	57026.00	103700	20230726	-52.07	31850	20230324	56.04	59600	-16.61	20240103	48750	1.95	20240118	103700	-52.07	20230726	31850	56.04	20230324	5.38	N	058430	5000	300 억	152734	N	N	0	N	N
18	20240118	120548	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49650	250	2	0.51	719956650	14501	29.00	49000	50400	48750	64200	34600	49400	49648.76	2.55	0	-322	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	50	1	6000000	2979	13.12	0.87	12	0.24	3785.00	57026.00	103700	20230726	-52.12	31850	20230324	55.89	59600	-16.69	20240103	48750	1.85	20240118	103700	-52.12	20230726	31850	55.89	20230324	5.38	N	058430	5000	300 억	152734	N	N	0	N	N
19	20240118	110548	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49950	550	2	1.11	632246350	12740	25.48	49000	50400	48750	64200	34600	49400	49626.87	2.55	0	104	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	50	1	6000000	2997	13.20	0.88	12	0.21	3785.00	57026.00	103700	20230726	-51.83	31850	20230324	56.83	59600	-16.19	20240103	48750	2.46	20240118	103700	-51.83	20230726	31850	56.83	20230324	5.38	N	058430	5000	300 억	152734	N	N	0	N	N
20	20240118	100546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	1000	2	2.02	484714150	9796	19.59	49000	50400	48750	64200	34600	49400	49480.82	2.55	0	409	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	100	1	6000000	3024	13.32	0.88	12	0.16	3785.00	57026.00	103700	20230726	-51.40	31850	20230324	58.24	59600	-15.44	20240103	48750	3.38	20240118	103700	-51.40	20230726	31850	58.24	20230324	5.38	N	058430	5000	300 억	152734	N	N	0	N	N
21	20240118	090546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49350	-50	5	-0.10	77753100	1578	3.16	49000	49600	49000	64200	34600	49400	49273.19	2.55	0	374	51433	50416	49883	48866	48333	50150	48600	300	14800	5000	30620	50	1	6000000	2961	13.04	0.87	12	0.03	3785.00	57026.00	103700	20230726	-52.41	31850	20230324	54.95	59600	-17.20	20240103	49000	0.71	20240118	103700	-52.41	20230726	31850	54.95	20230324	5.38	N	058430	5000	300 억	152734	N	N	0	N	N
22	20240117	160544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49400	-1900	5	-3.70	2438679300	48979	163.85	50800	50900	49350	66600	36000	51300	49790.70	2.65	0	-6611	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	50	1	6000000	2964	13.05	0.87	12	0.82	3785.00	57026.00	103700	20230726	-52.36	31850	20230324	55.10	59600	-17.11	20240103	49350	0.10	20240117	103700	-52.36	20230726	31850	55.10	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
23	20240117	150547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49500	-1800	5	-3.51	2166199050	43466	145.41	50800	50900	49450	66600	36000	51300	49836.63	2.65	0	-4916	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	50	1	6000000	2970	13.08	0.87	12	0.72	3785.00	57026.00	103700	20230726	-52.27	31850	20230324	55.42	59600	-16.95	20240103	49450	0.10	20240117	103700	-52.27	20230726	31850	55.42	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
24	20240117	140546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49650	-1650	5	-3.22	1873350650	37553	125.63	50800	50900	49450	66600	36000	51300	49885.51	2.65	0	-3735	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	50	1	6000000	2979	13.12	0.87	12	0.63	3785.00	57026.00	103700	20230726	-52.12	31850	20230324	55.89	59600	-16.69	20240103	49450	0.40	20240117	103700	-52.12	20230726	31850	55.89	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
25	20240117	130546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49500	-1800	5	-3.51	1711789200	34295	114.73	50800	50900	49450	66600	36000	51300	49913.67	2.65	0	-3738	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	50	1	6000000	2970	13.08	0.87	12	0.57	3785.00	57026.00	103700	20230726	-52.27	31850	20230324	55.42	59600	-16.95	20240103	49450	0.10	20240117	103700	-52.27	20230726	31850	55.42	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
26	20240117	120547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49600	-1700	5	-3.31	1359750700	27187	90.95	50800	50900	49550	66600	36000	51300	50014.74	2.65	0	-2890	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	50	1	6000000	2976	13.10	0.87	12	0.45	3785.00	57026.00	103700	20230726	-52.17	31850	20230324	55.73	59600	-16.78	20240103	49550	0.10	20240117	103700	-52.17	20230726	31850	55.73	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
27	20240117	110547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49950	-1350	5	-2.63	938582400	18718	62.62	50800	50900	49800	66600	36000	51300	50143.31	2.65	0	-1547	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	50	1	6000000	2997	13.20	0.88	12	0.31	3785.00	57026.00	103700	20230726	-51.83	31850	20230324	56.83	59600	-16.19	20240103	49800	0.30	20240117	103700	-51.83	20230726	31850	56.83	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
28	20240117	100544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49950	-1350	5	-2.63	689568850	13742	45.97	50800	50900	49800	66600	36000	51300	50179.66	2.65	0	-2888	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	50	1	6000000	2997	13.20	0.88	12	0.23	3785.00	57026.00	103700	20230726	-51.83	31850	20230324	56.83	59600	-16.19	20240103	49800	0.30	20240117	103700	-51.83	20230726	31850	56.83	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
29	20240117	090546	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	-700	5	-1.36	99484700	1958	6.55	50800	50900	50600	66600	36000	51300	50809.35	2.65	0	-587	52633	51966	51233	50566	49833	52300	50900	300	15300	5000	31800	100	1	6000000	3036	13.37	0.89	12	0.03	3785.00	57026.00	103700	20230726	-51.21	31850	20230324	58.87	59600	-15.10	20240103	50500	0.20	20240116	103700	-51.21	20230726	31850	58.87	20230324	5.44	N	058430	5000	300 억	159147	N	N	5	N	N
30	20240116	160544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	0	3	0.00	1465591600	28683	89.26	50600	51900	50500	66600	36000	51300	51095.08	2.65	0	-310	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3078	13.55	0.90	12	0.48	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	50500	1.58	20240116	103700	-50.53	20230726	31850	61.07	20230324	5.39	N	058430	5000	300 억	158839	N	N	5	N	N
31	20240116	150544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51000	-300	5	-0.58	1372132000	26854	83.56	50600	51900	50500	66600	36000	51300	51096.00	2.65	0	-608	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3060	13.47	0.89	12	0.45	3785.00	57026.00	103700	20230726	-50.82	31850	20230324	60.13	59600	-14.43	20240103	50500	0.99	20240116	103700	-50.82	20230726	31850	60.13	20230324	5.39	N	058430	5000	300 억	158839	N	N	28	N	N
32	20240116	140545	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-100	5	-0.19	1105977600	21652	67.38	50600	51900	50500	66600	36000	51300	51079.70	2.65	0	252	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3072	13.53	0.90	12	0.36	3785.00	57026.00	103700	20230726	-50.63	31850	20230324	60.75	59600	-14.09	20240103	50500	1.39	20240116	103700	-50.63	20230726	31850	60.75	20230324	5.39	N	058430	5000	300 억	158839	N	N	28	N	N
33	20240116	130545	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	0	3	0.00	1035357200	20275	63.09	50600	51900	50500	66600	36000	51300	51065.71	2.65	0	232	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3078	13.55	0.90	12	0.34	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	50500	1.58	20240116	103700	-50.53	20230726	31850	61.07	20230324	5.39	N	058430	5000	300 억	158839	N	N	28	N	N
34	20240116	120544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-100	5	-0.19	913330000	17902	55.71	50600	51900	50500	66600	36000	51300	51018.32	2.65	0	706	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3072	13.53	0.90	12	0.30	3785.00	57026.00	103700	20230726	-50.63	31850	20230324	60.75	59600	-14.09	20240103	50500	1.39	20240116	103700	-50.63	20230726	31850	60.75	20230324	5.39	N	058430	5000	300 억	158839	N	N	28	N	N
35	20240116	110543	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50900	-400	5	-0.78	726400300	14254	44.36	50600	51900	50500	66600	36000	51300	50961.15	2.65	0	168	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3054	13.45	0.89	12	0.24	3785.00	57026.00	103700	20230726	-50.92	31850	20230324	59.81	59600	-14.60	20240103	50500	0.79	20240116	103700	-50.92	20230726	31850	59.81	20230324	5.39	N	058430	5000	300 억	158839	N	N	28	N	N
36	20240116	100543	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50800	-500	5	-0.97	485754500	9516	29.61	50600	51900	50500	66600	36000	51300	51046.08	2.65	0	-684	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3048	13.42	0.89	12	0.16	3785.00	57026.00	103700	20230726	-51.01	31850	20230324	59.50	59600	-14.77	20240103	50500	0.59	20240116	103700	-51.01	20230726	31850	59.50	20230324	5.39	N	058430	5000	300 억	158839	N	N	28	N	N
37	20240116	090542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	0	3	0.00	162011700	3187	9.92	50600	51500	50500	66600	36000	51300	50835.17	2.65	0	1382	52833	52066	51533	50766	50233	51800	50500	300	15300	5000	31800	100	1	6000000	3078	13.55	0.90	12	0.05	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	50500	1.58	20240116	103700	-50.53	20230726	31850	61.07	20230324	5.39	N	058430	5000	300 억	158839	N	N	28	N	N
38	20240115	160542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-1000	5	-1.91	1625492100	31628	112.84	52200	52300	51000	67900	36700	52300	51394.10	2.63	0	941	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3078	13.55	0.90	12	0.53	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	51000	0.59	20240115	103700	-50.53	20230726	31850	61.07	20230324	5.43	N	058430	5000	300 억	157750	N	N	26	N	N
39	20240115	150543	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-1000	5	-1.91	1526500200	29697	105.95	52200	52300	51000	67900	36700	52300	51402.51	2.63	0	524	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3078	13.55	0.90	12	0.49	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	51000	0.59	20240115	103700	-50.53	20230726	31850	61.07	20230324	5.43	N	058430	5000	300 억	157750	N	N	37	N	N
40	20240115	140544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-1100	5	-2.10	1314384600	25548	91.15	52200	52300	51100	67900	36700	52300	51447.65	2.63	0	666	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3072	13.53	0.90	12	0.43	3785.00	57026.00	103700	20230726	-50.63	31850	20230324	60.75	59600	-14.09	20240103	51100	0.20	20240115	103700	-50.63	20230726	31850	60.75	20230324	5.43	N	058430	5000	300 억	157750	N	N	37	N	N
41	20240115	130542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-1100	5	-2.10	1148706200	22312	79.61	52200	52300	51100	67900	36700	52300	51483.78	2.63	0	1348	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3072	13.53	0.90	12	0.37	3785.00	57026.00	103700	20230726	-50.63	31850	20230324	60.75	59600	-14.09	20240103	51100	0.20	20240115	103700	-50.63	20230726	31850	60.75	20230324	5.43	N	058430	5000	300 억	157750	N	N	37	N	N
42	20240115	120542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	-700	5	-1.34	1004701600	19510	69.61	52200	52300	51100	67900	36700	52300	51496.75	2.63	0	2810	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3096	13.63	0.90	12	0.33	3785.00	57026.00	103700	20230726	-50.24	31850	20230324	62.01	59600	-13.42	20240103	51100	0.98	20240115	103700	-50.24	20230726	31850	62.01	20230324	5.43	N	058430	5000	300 억	157750	N	N	37	N	N
43	20240115	110541	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-1100	5	-2.10	940330500	18256	65.13	52200	52300	51100	67900	36700	52300	51508.02	2.63	0	3105	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3072	13.53	0.90	12	0.30	3785.00	57026.00	103700	20230726	-50.63	31850	20230324	60.75	59600	-14.09	20240103	51100	0.20	20240115	103700	-50.63	20230726	31850	60.75	20230324	5.43	N	058430	5000	300 억	157750	N	N	37	N	N
44	20240115	100540	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51900	-400	5	-0.76	504558400	9765	34.84	52200	52300	51100	67900	36700	52300	51670.09	2.63	0	1673	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3114	13.71	0.91	12	0.16	3785.00	57026.00	103700	20230726	-49.95	31850	20230324	62.95	59600	-12.92	20240103	51100	1.57	20240115	103700	-49.95	20230726	31850	62.95	20230324	5.43	N	058430	5000	300 억	157750	N	N	37	N	N
45	20240115	090542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-1100	5	-2.10	144977400	2806	10.01	52200	52300	51100	67900	36700	52300	51666.93	2.63	0	-155	54300	53300	52700	51700	51100	53000	51400	300	15600	5000	32420	100	1	6000000	3072	13.53	0.90	12	0.05	3785.00	57026.00	103700	20230726	-50.63	31850	20230324	60.75	59600	-14.09	20240103	51100	0.20	20240115	103700	-50.63	20230726	31850	60.75	20230324	5.43	N	058430	5000	300 억	157750	N	N	37	N	N
46	20240112	160539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52300	-1000	5	-1.88	1439714900	27346	70.03	53600	53700	52100	69200	37400	53300	52648.23	2.70	-944	-4454	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3138	13.82	0.92	12	0.46	3785.00	57026.00	103700	20230726	-49.57	31600	20230106	65.51	59600	-12.25	20240103	52100	0.38	20240112	103700	-49.57	20230726	31850	64.21	20230324	5.44	N	058430	5000	300 억	162265	N	N	37	N	N
47	20240112	150540	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52400	-900	5	-1.69	1258819700	23884	61.16	53600	53700	52200	69200	37400	53300	52705.56	2.70	-944	-3894	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3144	13.84	0.92	12	0.40	3785.00	57026.00	103700	20230726	-49.47	31600	20230106	65.82	59600	-12.08	20240103	52200	0.38	20240112	103700	-49.47	20230726	31850	64.52	20230324	5.44	N	058430	5000	300 억	162265	N	N	26	N	N
48	20240112	140540	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52500	-800	5	-1.50	1083485000	20536	52.59	53600	53700	52400	69200	37400	53300	52760.27	2.70	-944	-3336	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3150	13.87	0.92	12	0.34	3785.00	57026.00	103700	20230726	-49.37	31600	20230106	66.14	59600	-11.91	20240103	52400	0.19	20240112	103700	-49.37	20230726	31850	64.84	20230324	5.44	N	058430	5000	300 억	162265	N	N	26	N	N
49	20240112	130538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52800	-500	5	-0.94	845088400	16001	40.98	53600	53700	52400	69200	37400	53300	52814.72	2.70	-944	-2785	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3168	13.95	0.93	12	0.27	3785.00	57026.00	103700	20230726	-49.08	31600	20230106	67.09	59600	-11.41	20240103	52400	0.76	20240112	103700	-49.08	20230726	31850	65.78	20230324	5.44	N	058430	5000	300 억	162265	N	N	26	N	N
50	20240112	120541	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53100	-200	5	-0.38	721476500	13663	34.99	53600	53700	52400	69200	37400	53300	52805.13	2.70	-944	-2846	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3186	14.03	0.93	12	0.23	3785.00	57026.00	103700	20230726	-48.79	31600	20230106	68.04	59600	-10.91	20240103	52400	1.34	20240112	103700	-48.79	20230726	31850	66.72	20230324	5.44	N	058430	5000	300 억	162265	N	N	26	N	N
51	20240112	110538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53200	-100	5	-0.19	655928000	12428	31.83	53600	53700	52400	69200	37400	53300	52778.24	2.70	-944	-2647	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3192	14.06	0.93	12	0.21	3785.00	57026.00	103700	20230726	-48.70	31600	20230106	68.35	59600	-10.74	20240103	52400	1.53	20240112	103700	-48.70	20230726	31850	67.03	20230324	5.44	N	058430	5000	300 억	162265	N	N	26	N	N
52	20240112	100538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52600	-700	5	-1.31	482227100	9131	23.38	53600	53700	52500	69200	37400	53300	52812.08	2.70	-944	-3795	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3156	13.90	0.92	12	0.15	3785.00	57026.00	103700	20230726	-49.28	31600	20230106	66.46	59600	-11.74	20240103	52500	0.19	20240112	103700	-49.28	20230726	31850	65.15	20230324	5.44	N	058430	5000	300 억	162265	N	N	26	N	N
53	20240112	090538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52800	-500	5	-0.94	134126200	2520	6.45	53600	53700	52700	69200	37400	53300	53224.68	2.70	-944	-1191	55033	54166	53433	52566	51833	54600	53000	300	15900	5000	33040	100	1	6000000	3168	13.95	0.93	12	0.04	3785.00	57026.00	103700	20230726	-49.08	31600	20230106	67.09	59600	-11.41	20240103	52500	0.57	20240110	103700	-49.08	20230726	31850	65.78	20230324	5.44	N	058430	5000	300 억	162265	N	N	26	N	N
54	20240111	160536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53300	800	2	1.52	2046609600	38238	128.88	52700	54300	52700	68200	36800	52500	53523.23	2.69	-1207	1739	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3198	14.08	0.93	12	0.64	3785.00	57026.00	103700	20230726	-48.60	31400	20230105	69.75	59600	-10.57	20240103	52500	1.52	20240110	103700	-48.60	20230726	31850	67.35	20230324	5.34	N	058430	5000	300 억	161423	N	N	26	N	N
55	20240111	150539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53400	900	2	1.71	1895735500	35408	119.34	52700	54300	52700	68200	36800	52500	53539.75	2.69	-1207	1410	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3204	14.11	0.94	12	0.59	3785.00	57026.00	103700	20230726	-48.51	31400	20230105	70.06	59600	-10.40	20240103	52500	1.71	20240110	103700	-48.51	20230726	31850	67.66	20230324	5.34	N	058430	5000	300 억	161423	N	N	11	N	N
56	20240111	140538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53400	900	2	1.71	1759020400	32841	110.69	52700	54300	52700	68200	36800	52500	53561.72	2.69	-1207	1313	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3204	14.11	0.94	12	0.55	3785.00	57026.00	103700	20230726	-48.51	31400	20230105	70.06	59600	-10.40	20240103	52500	1.71	20240110	103700	-48.51	20230726	31850	67.66	20230324	5.34	N	058430	5000	300 억	161423	N	N	11	N	N
57	20240111	130536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53600	1100	2	2.10	1634360600	30508	102.82	52700	54300	52700	68200	36800	52500	53571.54	2.69	-1207	1417	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3216	14.16	0.94	12	0.51	3785.00	57026.00	103700	20230726	-48.31	31400	20230105	70.70	59600	-10.07	20240103	52500	2.10	20240110	103700	-48.31	20230726	31850	68.29	20230324	5.34	N	058430	5000	300 억	161423	N	N	11	N	N
58	20240111	120536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53700	1200	2	2.29	1545671000	28853	97.25	52700	54300	52700	68200	36800	52500	53570.55	2.69	-1207	1675	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3222	14.19	0.94	12	0.48	3785.00	57026.00	103700	20230726	-48.22	31400	20230105	71.02	59600	-9.90	20240103	52500	2.29	20240110	103700	-48.22	20230726	31850	68.60	20230324	5.34	N	058430	5000	300 억	161423	N	N	11	N	N
59	20240111	110539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53600	1100	2	2.10	1439520100	26877	90.59	52700	54300	52700	68200	36800	52500	53559.55	2.69	-1207	1610	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3216	14.16	0.94	12	0.45	3785.00	57026.00	103700	20230726	-48.31	31400	20230105	70.70	59600	-10.07	20240103	52500	2.10	20240110	103700	-48.31	20230726	31850	68.29	20230324	5.34	N	058430	5000	300 억	161423	N	N	11	N	N
60	20240111	100537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53600	1100	2	2.10	1182974900	22076	74.41	52700	54300	52700	68200	36800	52500	53586.47	2.69	-1207	1163	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3216	14.16	0.94	12	0.37	3785.00	57026.00	103700	20230726	-48.31	31400	20230105	70.70	59600	-10.07	20240103	52500	2.10	20240110	103700	-48.31	20230726	31850	68.29	20230324	5.34	N	058430	5000	300 억	161423	N	N	11	N	N
61	20240111	090536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53400	900	2	1.71	189005800	3562	12.01	52700	53400	52700	68200	36800	52500	53061.71	2.69	-1207	1840	53966	53232	52866	52132	51766	53050	51950	300	15700	5000	32550	100	1	6000000	3204	14.11	0.94	12	0.06	3785.00	57026.00	103700	20230726	-48.51	31400	20230105	70.06	59600	-10.40	20240103	52500	1.71	20240110	103700	-48.51	20230726	31850	67.66	20230324	5.34	N	058430	5000	300 억	161423	N	N	11	N	N
62	20240110	160535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52500	-1100	5	-2.05	1524065600	28820	65.56	53600	53600	52500	69600	37600	53600	52883.23	2.73	0	-1368	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3150	13.87	0.92	12	0.48	3785.00	57026.00	103700	20230726	-49.37	31050	20230104	69.08	59600	-11.91	20240103	52500	0.00	20240110	103700	-49.37	20230726	31850	64.84	20230324	5.25	N	058430	5000	300 억	163991	N	N	11	N	N
63	20240110	150536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52700	-900	5	-1.68	1310579100	24759	56.32	53600	53600	52600	69600	37600	53600	52933.44	2.73	0	-1370	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3162	13.92	0.92	12	0.41	3785.00	57026.00	103700	20230726	-49.18	31050	20230104	69.73	59600	-11.58	20240103	52600	0.19	20240110	103700	-49.18	20230726	31850	65.46	20230324	5.25	N	058430	5000	300 억	163991	N	N	16	N	N
64	20240110	140537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52800	-800	5	-1.49	1126317500	21258	48.36	53600	53600	52600	69600	37600	53600	52983.23	2.73	0	-900	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3168	13.95	0.93	12	0.35	3785.00	57026.00	103700	20230726	-49.08	31050	20230104	70.05	59600	-11.41	20240103	52600	0.38	20240110	103700	-49.08	20230726	31850	65.78	20230324	5.25	N	058430	5000	300 억	163991	N	N	16	N	N
65	20240110	130536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52900	-700	5	-1.31	980556200	18495	42.07	53600	53600	52600	69600	37600	53600	53017.37	2.73	0	-876	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3174	13.98	0.93	12	0.31	3785.00	57026.00	103700	20230726	-48.99	31050	20230104	70.37	59600	-11.24	20240103	52600	0.57	20240110	103700	-48.99	20230726	31850	66.09	20230324	5.25	N	058430	5000	300 억	163991	N	N	16	N	N
66	20240110	120537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52900	-700	5	-1.31	916808600	17288	39.33	53600	53600	52600	69600	37600	53600	53031.50	2.73	0	-718	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3174	13.98	0.93	12	0.29	3785.00	57026.00	103700	20230726	-48.99	31050	20230104	70.37	59600	-11.24	20240103	52600	0.57	20240110	103700	-48.99	20230726	31850	66.09	20230324	5.25	N	058430	5000	300 억	163991	N	N	16	N	N
67	20240110	110536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52800	-800	5	-1.49	762806900	14369	32.69	53600	53600	52800	69600	37600	53600	53086.99	2.73	0	-174	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3168	13.95	0.93	12	0.24	3785.00	57026.00	103700	20230726	-49.08	31050	20230104	70.05	59600	-11.41	20240103	52800	0.00	20240110	103700	-49.08	20230726	31850	65.78	20230324	5.25	N	058430	5000	300 억	163991	N	N	16	N	N
68	20240110	100535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53100	-500	5	-0.93	394620500	7415	16.87	53600	53600	53000	69600	37600	53600	53219.22	2.73	0	-933	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3186	14.03	0.93	12	0.12	3785.00	57026.00	103700	20230726	-48.79	31050	20230104	71.01	59600	-10.91	20240103	53000	0.19	20240110	103700	-48.79	20230726	31850	66.72	20230324	5.25	N	058430	5000	300 억	163991	N	N	16	N	N
69	20240110	090535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53600	0	3	0.00	37795700	706	1.61	53600	53600	53300	69600	37600	53600	53534.99	2.73	0	43	55133	54366	53933	53166	52733	54150	52950	300	16000	5000	33230	100	1	6000000	3216	14.16	0.94	12	0.01	3785.00	57026.00	103700	20230726	-48.31	31050	20230104	72.62	59600	-10.07	20240103	53300	0.56	20240110	103700	-48.31	20230726	31850	68.29	20230324	5.25	N	058430	5000	300 억	163991	N	N	16	N	N
70	20240109	160533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53600	-500	5	-0.92	2302673300	42573	80.98	54600	54700	53500	70300	37900	54100	54092.52	2.86	0	-7666	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3216	14.16	0.94	12	0.71	3785.00	57026.00	103700	20230726	-48.31	29950	20230103	78.96	59600	-10.07	20240103	53500	0.19	20240109	103700	-48.31	20230726	31850	68.29	20230324	5.21	N	058430	5000	300 억	171543	N	N	16	N	N
71	20240109	150535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53600	-500	5	-0.92	2051864600	37894	72.08	54600	54700	53600	70300	37900	54100	54147.48	2.86	0	-7433	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3216	14.16	0.94	12	0.63	3785.00	57026.00	103700	20230726	-48.31	29950	20230103	78.96	59600	-10.07	20240103	53600	0.00	20240109	103700	-48.31	20230726	31850	68.29	20230324	5.21	N	058430	5000	300 억	171543	N	N	76	N	N
72	20240109	140534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	53900	-200	5	-0.37	1695025700	31262	59.46	54600	54700	53900	70300	37900	54100	54220.01	2.86	0	-6244	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3234	14.24	0.95	12	0.52	3785.00	57026.00	103700	20230726	-48.02	29950	20230103	79.97	59600	-9.56	20240103	53900	0.00	20240109	103700	-48.02	20230726	31850	69.23	20230324	5.21	N	058430	5000	300 억	171543	N	N	76	N	N
73	20240109	130534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54200	100	2	0.18	1418514200	26140	49.72	54600	54700	54000	70300	37900	54100	54266.04	2.86	0	-5787	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3252	14.32	0.95	12	0.44	3785.00	57026.00	103700	20230726	-47.73	29950	20230103	80.97	59600	-9.06	20240103	53900	0.56	20240104	103700	-47.73	20230726	31850	70.17	20230324	5.21	N	058430	5000	300 억	171543	N	N	76	N	N
74	20240109	120539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54200	100	2	0.18	1262439500	23258	44.24	54600	54700	54000	70300	37900	54100	54279.80	2.86	0	-5852	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3252	14.32	0.95	12	0.39	3785.00	57026.00	103700	20230726	-47.73	29950	20230103	80.97	59600	-9.06	20240103	53900	0.56	20240104	103700	-47.73	20230726	31850	70.17	20230324	5.21	N	058430	5000	300 억	171543	N	N	76	N	N
75	20240109	110535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54200	100	2	0.18	1080732800	19900	37.85	54600	54700	54000	70300	37900	54100	54308.19	2.86	0	-5228	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3252	14.32	0.95	12	0.33	3785.00	57026.00	103700	20230726	-47.73	29950	20230103	80.97	59600	-9.06	20240103	53900	0.56	20240104	103700	-47.73	20230726	31850	70.17	20230324	5.21	N	058430	5000	300 억	171543	N	N	76	N	N
76	20240109	100535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54300	200	2	0.37	708479300	13041	24.81	54600	54700	54000	70300	37900	54100	54327.09	2.86	0	-4491	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3258	14.35	0.95	12	0.22	3785.00	57026.00	103700	20230726	-47.64	29950	20230103	81.30	59600	-8.89	20240103	53900	0.74	20240104	103700	-47.64	20230726	31850	70.49	20230324	5.21	N	058430	5000	300 억	171543	N	N	76	N	N
77	20240109	090534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54300	200	2	0.37	189520100	3482	6.62	54600	54700	54100	70300	37900	54100	54428.61	2.86	0	-2020	55700	54900	54400	53600	53100	54650	53350	300	16200	5000	33540	100	1	6000000	3258	14.35	0.95	12	0.06	3785.00	57026.00	103700	20230726	-47.64	29950	20230103	81.30	59600	-8.89	20240103	53900	0.74	20240104	103700	-47.64	20230726	31850	70.49	20230324	5.21	N	058430	5000	300 억	171543	N	N	76	N	N
78	20240108	160534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54100	-500	5	-0.92	2822299600	51835	47.03	54500	55200	53900	70900	38300	54600	54450.20	2.91	0	-3465	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3246	14.29	0.95	12	0.86	3785.00	57026.00	103700	20230726	-47.83	29950	20230103	80.63	59600	-9.23	20240103	53900	0.37	20240108	103700	-47.83	20230726	31850	69.86	20230324	5.22	N	058430	5000	300 억	174832	N	N	76	N	N
79	20240108	150535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54100	-500	5	-0.92	2660872000	48851	44.32	54500	55200	53900	70900	38300	54600	54469.14	2.91	0	-2928	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3246	14.29	0.95	12	0.81	3785.00	57026.00	103700	20230726	-47.83	29950	20230103	80.63	59600	-9.23	20240103	53900	0.37	20240108	103700	-47.83	20230726	31850	69.86	20230324	5.22	N	058430	5000	300 억	174832	N	N	30	N	N
80	20240108	140534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54300	-300	5	-0.55	2435720500	44695	40.55	54500	55200	53900	70900	38300	54600	54496.49	2.91	0	-2719	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3258	14.35	0.95	12	0.74	3785.00	57026.00	103700	20230726	-47.64	29950	20230103	81.30	59600	-8.89	20240103	53900	0.74	20240108	103700	-47.64	20230726	31850	70.49	20230324	5.22	N	058430	5000	300 억	174832	N	N	30	N	N
81	20240108	130533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54400	-200	5	-0.37	2226290300	40826	37.04	54500	55200	53900	70900	38300	54600	54531.19	2.91	0	-2678	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3264	14.37	0.95	12	0.68	3785.00	57026.00	103700	20230726	-47.54	29950	20230103	81.64	59600	-8.72	20240103	53900	0.93	20240108	103700	-47.54	20230726	31850	70.80	20230324	5.22	N	058430	5000	300 억	174832	N	N	30	N	N
82	20240108	120535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54600	0	3	0.00	2097052800	38455	34.89	54500	55200	53900	70900	38300	54600	54532.64	2.91	0	-2547	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3276	14.43	0.96	12	0.64	3785.00	57026.00	103700	20230726	-47.35	29950	20230103	82.30	59600	-8.39	20240103	53900	1.30	20240108	103700	-47.35	20230726	31850	71.43	20230324	5.22	N	058430	5000	300 억	174832	N	N	30	N	N
83	20240108	110535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55000	400	2	0.73	1828766800	33554	30.44	54500	55200	53900	70900	38300	54600	54502.20	2.91	0	-1125	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3300	14.53	0.96	12	0.56	3785.00	57026.00	103700	20230726	-46.96	29950	20230103	83.64	59600	-7.72	20240103	53900	2.04	20240108	103700	-46.96	20230726	31850	72.68	20230324	5.22	N	058430	5000	300 억	174832	N	N	30	N	N
84	20240108	100535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54900	300	2	0.55	1183587400	21820	19.80	54500	54900	53900	70900	38300	54600	54243.24	2.91	0	1225	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3294	14.50	0.96	12	0.36	3785.00	57026.00	103700	20230726	-47.06	29950	20230103	83.31	59600	-7.89	20240103	53900	1.86	20240108	103700	-47.06	20230726	31850	72.37	20230324	5.22	N	058430	5000	300 억	174832	N	N	30	N	N
85	20240108	090533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54200	-400	5	-0.73	246436300	4542	4.12	54500	54500	54100	70900	38300	54600	54257.22	2.91	0	-2573	57533	56066	55333	53866	53133	55700	53500	300	16300	5000	33850	100	1	6000000	3252	14.32	0.95	12	0.08	3785.00	57026.00	103700	20230726	-47.73	29950	20230103	80.97	59600	-9.06	20240103	53900	0.56	20240104	103700	-47.73	20230726	31850	70.17	20230324	5.22	N	058430	5000	300 억	174832	N	N	30	N	N
86	20240105	160533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54600	300	2	0.55	5928451000	106747	141.86	55200	56800	54600	70500	38100	54300	55538.77	2.97	-81	-3487	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3276	14.43	0.96	12	1.78	3785.00	57026.00	103700	20230726	-47.35	29950	20230103	82.30	59600	-8.39	20240103	53900	1.30	20240104	103700	-47.35	20230726	31400	73.89	20230105	5.00	N	058430	5000	300 억	178323	N	N	30	N	N
87	20240105	150535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54700	400	2	0.74	5575680900	100291	133.28	55200	56800	54600	70500	38100	54300	55595.03	2.97	-81	-5037	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3282	14.45	0.96	12	1.67	3785.00	57026.00	103700	20230726	-47.25	29950	20230103	82.64	59600	-8.22	20240103	53900	1.48	20240104	103700	-47.25	20230726	31400	74.20	20230105	5.00	N	058430	5000	300 억	178323	N	N	70	N	N
88	20240105	140531	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55000	700	2	1.29	5175550200	92995	123.59	55200	56800	54700	70500	38100	54300	55654.07	2.97	-81	-4471	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3300	14.53	0.96	12	1.55	3785.00	57026.00	103700	20230726	-46.96	29950	20230103	83.64	59600	-7.72	20240103	53900	2.04	20240104	103700	-46.96	20230726	31400	75.16	20230105	5.00	N	058430	5000	300 억	178323	N	N	70	N	N
89	20240105	130533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55200	900	2	1.66	4680729400	83999	111.63	55200	56800	54900	70500	38100	54300	55723.63	2.97	-81	-2592	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3312	14.58	0.97	12	1.40	3785.00	57026.00	103700	20230726	-46.77	29950	20230103	84.31	59600	-7.38	20240103	53900	2.41	20240104	103700	-46.77	20230726	31400	75.80	20230105	5.00	N	058430	5000	300 억	178323	N	N	70	N	N
90	20240105	120533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55200	900	2	1.66	4493763900	80620	107.14	55200	56800	54900	70500	38100	54300	55740.06	2.97	-81	-2604	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3312	14.58	0.97	12	1.34	3785.00	57026.00	103700	20230726	-46.77	29950	20230103	84.31	59600	-7.38	20240103	53900	2.41	20240104	103700	-46.77	20230726	31400	75.80	20230105	5.00	N	058430	5000	300 억	178323	N	N	70	N	N
91	20240105	110532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55300	1000	2	1.84	4183587900	74996	99.67	55200	56800	55100	70500	38100	54300	55784.15	2.97	-81	-731	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3318	14.61	0.97	12	1.25	3785.00	57026.00	103700	20230726	-46.67	29950	20230103	84.64	59600	-7.21	20240103	53900	2.60	20240104	103700	-46.67	20230726	31400	76.11	20230105	5.00	N	058430	5000	300 억	178323	N	N	70	N	N
92	20240105	100535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55600	1300	2	2.39	3615390100	64737	86.03	55200	56800	55200	70500	38100	54300	55847.35	2.97	-81	-1681	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3336	14.69	0.97	12	1.08	3785.00	57026.00	103700	20230726	-46.38	29950	20230103	85.64	59600	-6.71	20240103	53900	3.15	20240104	103700	-46.38	20230726	31400	77.07	20230105	5.00	N	058430	5000	300 억	178323	N	N	70	N	N
93	20240105	090532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55500	1200	2	2.21	1392653500	24901	33.09	55200	56800	55200	70500	38100	54300	55927.61	2.97	-81	-3016	55900	55100	54500	53700	53100	54800	53400	300	16200	5000	33660	100	1	6000000	3330	14.66	0.97	12	0.42	3785.00	57026.00	103700	20230726	-46.48	29950	20230103	85.31	59600	-6.88	20240103	53900	2.97	20240104	103700	-46.48	20230726	31400	76.75	20230105	5.00	N	058430	5000	300 억	178323	N	N	70	N	N
94	20240104	160530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54300	-1200	5	-2.16	3869770000	71159	17.05	54800	55300	53900	72100	38900	55500	54382.23	3.08	0	-6773	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3258	14.35	0.95	12	1.19	3785.00	57026.00	103700	20230726	-47.64	29950	20230103	81.30	59600	-8.89	20240103	53900	0.74	20240104	103700	-47.64	20230726	31050	74.88	20230104	5.08	N	058430	5000	300 억	184737	N	N	70	N	N
95	20240104	150531	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54000	-1500	5	-2.70	3701987900	68060	16.31	54800	55300	53900	72100	38900	55500	54393.00	3.08	0	-6011	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3240	14.27	0.95	12	1.13	3785.00	57026.00	103700	20230726	-47.93	29950	20230103	80.30	59600	-9.40	20240103	53900	0.19	20240104	103700	-47.93	20230726	31050	73.91	20230104	5.08	N	058430	5000	300 억	184737	N	N	97	N	N
96	20240104	140531	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54300	-1200	5	-2.16	3265437100	59984	14.37	54800	55300	53900	72100	38900	55500	54438.47	3.08	0	-4076	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3258	14.35	0.95	12	1.00	3785.00	57026.00	103700	20230726	-47.64	29950	20230103	81.30	59600	-8.89	20240103	53900	0.74	20240104	103700	-47.64	20230726	31050	74.88	20230104	5.08	N	058430	5000	300 억	184737	N	N	97	N	N
97	20240104	130531	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54100	-1400	5	-2.52	2987941400	54854	13.15	54800	55300	53900	72100	38900	55500	54470.80	3.08	0	-3819	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3246	14.29	0.95	12	0.91	3785.00	57026.00	103700	20230726	-47.83	29950	20230103	80.63	59600	-9.23	20240103	53900	0.37	20240104	103700	-47.83	20230726	31050	74.24	20230104	5.08	N	058430	5000	300 억	184737	N	N	97	N	N
98	20240104	120529	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54200	-1300	5	-2.34	2802741100	51435	12.33	54800	55300	53900	72100	38900	55500	54490.93	3.08	0	-2939	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3252	14.32	0.95	12	0.86	3785.00	57026.00	103700	20230726	-47.73	29950	20230103	80.97	59600	-9.06	20240103	53900	0.56	20240104	103700	-47.73	20230726	31050	74.56	20230104	5.08	N	058430	5000	300 억	184737	N	N	97	N	N
99	20240104	110530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54100	-1400	5	-2.52	2201349700	40307	9.66	54800	55300	54100	72100	38900	55500	54614.58	3.08	0	-4169	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3246	14.29	0.95	12	0.67	3785.00	57026.00	103700	20230726	-47.83	29950	20230103	80.63	59600	-9.23	20240103	54100	0.00	20240104	103700	-47.83	20230726	31050	74.24	20230104	5.08	N	058430	5000	300 억	184737	N	N	97	N	N
100	20240104	100530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54800	-700	5	-1.26	1497600900	27379	6.56	54800	55300	54100	72100	38900	55500	54698.89	3.08	0	-3380	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3288	14.48	0.96	12	0.46	3785.00	57026.00	103700	20230726	-47.16	29950	20230103	82.97	59600	-8.05	20240103	54100	1.29	20240104	103700	-47.16	20230726	31050	76.49	20230104	5.08	N	058430	5000	300 억	184737	N	N	97	N	N
101	20240104	090532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54300	-1200	5	-2.16	507799900	9318	2.23	54800	54800	54100	72100	38900	55500	54496.66	3.08	0	-1454	61833	58666	56433	53266	51033	60250	54850	300	16600	5000	34410	100	1	6000000	3258	14.35	0.95	12	0.16	3785.00	57026.00	103700	20230726	-47.64	29950	20230103	81.30	59600	-8.89	20240103	54100	0.37	20240104	103700	-47.64	20230726	31050	74.88	20230104	5.08	N	058430	5000	300 억	184737	N	N	97	N	N
102	20240103	160529	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55500	500	2	0.91	23896306700	414403	323.48	54600	59600	54200	71500	38500	55000	57666.79	3.67	0	-35250	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3330	14.66	0.97	12	6.91	3785.00	57026.00	103700	20230726	-46.48	29950	20230103	85.31	59600	-6.88	20240103	54200	2.40	20240103	103700	-46.48	20230726	29950	85.31	20230103	5.23	N	058430	5000	300 억	219974	N	N	97	N	N
103	20240103	150529	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55600	600	2	1.09	23202714600	401901	313.73	54600	59600	54200	71500	38500	55000	57732.56	3.67	0	-38957	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3336	14.69	0.97	12	6.70	3785.00	57026.00	103700	20230726	-46.38	29950	20230103	85.64	59600	-6.71	20240103	54200	2.58	20240103	103700	-46.38	20230726	29950	85.64	20230103	5.23	N	058430	5000	300 억	219974	N	N	84	N	N
104	20240103	140526	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55700	700	2	1.27	22745835800	393699	307.32	54600	59600	54200	71500	38500	55000	57774.84	3.67	0	-39820	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3342	14.72	0.98	12	6.56	3785.00	57026.00	103700	20230726	-46.29	29950	20230103	85.98	59600	-6.54	20240103	54200	2.77	20240103	103700	-46.29	20230726	29950	85.98	20230103	5.23	N	058430	5000	300 억	219974	N	N	84	N	N
105	20240103	130528	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55700	700	2	1.27	22282306100	385362	300.81	54600	59600	54200	71500	38500	55000	57821.91	3.67	0	-41043	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3342	14.72	0.98	12	6.42	3785.00	57026.00	103700	20230726	-46.29	29950	20230103	85.98	59600	-6.54	20240103	54200	2.77	20240103	103700	-46.29	20230726	29950	85.98	20230103	5.23	N	058430	5000	300 억	219974	N	N	84	N	N
106	20240103	120532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56300	1300	2	2.36	21262716900	367094	286.55	54600	59600	54200	71500	38500	55000	57921.90	3.67	0	-42863	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3378	14.87	0.99	12	6.12	3785.00	57026.00	103700	20230726	-45.71	29950	20230103	87.98	59600	-5.54	20240103	54200	3.87	20240103	103700	-45.71	20230726	29950	87.98	20230103	5.23	N	058430	5000	300 억	219974	N	N	84	N	N
107	20240103	110528	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56200	1200	2	2.18	20641340000	356055	277.94	54600	59600	54200	71500	38500	55000	57972.52	3.67	0	-43017	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3372	14.85	0.99	12	5.93	3785.00	57026.00	103700	20230726	-45.81	29950	20230103	87.65	59600	-5.70	20240103	54200	3.69	20240103	103700	-45.81	20230726	29950	87.65	20230103	5.23	N	058430	5000	300 억	219974	N	N	84	N	N
108	20240103	100528	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56200	1200	2	2.18	18815013700	323835	252.79	54600	59600	54200	71500	38500	55000	58100.83	3.67	0	-44915	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3372	14.85	0.99	12	5.40	3785.00	57026.00	103700	20230726	-45.81	29950	20230103	87.65	59600	-5.70	20240103	54200	3.69	20240103	103700	-45.81	20230726	29950	87.65	20230103	5.23	N	058430	5000	300 억	219974	N	N	84	N	N
109	20240103	090527	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55500	500	2	0.91	615079800	11193	8.74	54600	55600	54200	71500	38500	55000	54952.09	3.67	0	-2151	57733	56366	55533	54166	53333	55950	53750	300	16500	5000	34100	100	1	6000000	3330	14.66	0.97	12	0.19	3785.00	57026.00	103700	20230726	-46.48	29950	20230103	85.31	56900	-2.46	20240102	54200	2.40	20240103	103700	-46.48	20230726	29950	85.31	20230103	5.23	N	058430	5000	300 억	219974	N	N	84	N	N
110	20240102	160527	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55000	-1600	5	-2.83	6897830000	124366	31.36	56600	56900	54700	73500	39700	56600	55464.52	3.43	0	13879	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3300	14.53	0.96	12	2.07	3785.00	57026.00	103700	20230726	-46.96	29950	20230103	83.64	56900	-3.34	20240102	54700	0.55	20240102	103700	-46.96	20230726	29950	83.64	20230103	4.75	N	058430	5000	300 억	205753	N	N	84	N	N
111	20240102	150526	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55200	-1400	5	-2.47	6338725300	114214	28.80	56600	56900	54700	73500	39700	56600	55498.60	3.43	0	11394	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3312	14.58	0.97	12	1.90	3785.00	57026.00	103700	20230726	-46.77	29950	20230103	84.31	56900	-2.99	20240102	54700	0.91	20240102	103700	-46.77	20230726	29950	84.31	20230103	4.75	N	058430	5000	300 억	205753	N	N	104	N	N
112	20240102	140528	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54900	-1700	5	-3.00	5728878900	103160	26.01	56600	56900	54700	73500	39700	56600	55533.84	3.43	0	10636	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3294	14.50	0.96	12	1.72	3785.00	57026.00	103700	20230726	-47.06	29950	20230103	83.31	56900	-3.51	20240102	54700	0.37	20240102	103700	-47.06	20230726	29950	83.31	20230103	4.75	N	058430	5000	300 억	205753	N	N	104	N	N
113	20240102	130525	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	54900	-1700	5	-3.00	5077194700	91269	23.01	56600	56900	54700	73500	39700	56600	55628.83	3.43	0	10021	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3294	14.50	0.96	12	1.52	3785.00	57026.00	103700	20230726	-47.06	29950	20230103	83.31	56900	-3.51	20240102	54700	0.37	20240102	103700	-47.06	20230726	29950	83.31	20230103	4.75	N	058430	5000	300 억	205753	N	N	104	N	N
114	20240102	120525	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55000	-1600	5	-2.83	4385745600	78677	19.84	56600	56900	54900	73500	39700	56600	55743.60	3.43	0	10371	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3300	14.53	0.96	12	1.31	3785.00	57026.00	103700	20230726	-46.96	29950	20230103	83.64	56900	-3.34	20240102	54900	0.18	20240102	103700	-46.96	20230726	29950	83.64	20230103	4.75	N	058430	5000	300 억	205753	N	N	104	N	N
115	20240102	110524	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55200	-1400	5	-2.47	3633388100	65016	16.39	56600	56900	55100	73500	39700	56600	55884.45	3.43	0	10242	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3312	14.58	0.97	12	1.08	3785.00	57026.00	103700	20230726	-46.77	29950	20230103	84.31	56900	-2.99	20240102	55100	0.18	20240102	103700	-46.77	20230726	29950	84.31	20230103	4.75	N	058430	5000	300 억	205753	N	N	104	N	N
116	20240102	100519	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	0	3	0.00	933933200	16549	4.17	56600	56900	55900	73500	39700	56600	56434.35	3.43	0	197	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3396	14.95	0.99	12	0.28	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	56900	-0.53	20240102	55900	1.25	20240102	103700	-45.42	20230726	29950	88.98	20230103	4.75	N	058430	5000	300 억	205753	N	N	104	N	N
117	20240102	090513	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	0	3	0.00	0	0	0.00	0	0	0	73500	39700	56600	0.00	3.43	0	0	62533	59566	57233	54266	51933	58400	53100	300	16900	5000	35090	100	1	6000000	3396	14.95	0.99	12	0.00	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	0	0.00	0	0	0.00	0	103700	-45.42	20230726	29950	88.98	20230103	4.75	N	058430	5000	300 억	205753	N	N	104	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History