KissMeData/032560/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 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	120413	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6910	20	2	0.29	36530040	5274	38.73	6940	6950	6900	8950	4830	6890	6926.44	4.55	0	-935	6970	6930	6900	6860	6830	6925	6855	85	2060	500	4540	10	1	17000000	1175	2.90	0.35	12	0.03	2379.00	19629.00	10850	20230419	-36.31	6720	20231027	2.83	7150	-3.36	20240102	6800	1.62	20240117	10850	-36.31	20230419	6720	2.83	20231027	2.43	N	032560	500	85 억	774089	N	N	9	N	N
3	20240123	110412	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6940	50	2	0.73	18366770	2652	19.47	6940	6950	6900	8950	4830	6890	6925.63	4.55	0	-831	6970	6930	6900	6860	6830	6925	6855	85	2060	500	4540	10	1	17000000	1180	2.92	0.35	12	0.02	2379.00	19629.00	10850	20230419	-36.04	6720	20231027	3.27	7150	-2.94	20240102	6800	2.06	20240117	10850	-36.04	20230419	6720	3.27	20231027	2.43	N	032560	500	85 억	774089	N	N	9	N	N
4	20240123	100411	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6940	50	2	0.73	13316110	1923	14.12	6940	6950	6900	8950	4830	6890	6924.65	4.55	0	-735	6970	6930	6900	6860	6830	6925	6855	85	2060	500	4540	10	1	17000000	1180	2.92	0.35	12	0.01	2379.00	19629.00	10850	20230419	-36.04	6720	20231027	3.27	7150	-2.94	20240102	6800	2.06	20240117	10850	-36.04	20230419	6720	3.27	20231027	2.43	N	032560	500	85 억	774089	N	N	9	N	N
5	20240123	090411	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6940	50	2	0.73	1172860	169	1.24	6940	6940	6940	8950	4830	6890	6940.00	4.55	0	-73	6970	6930	6900	6860	6830	6925	6855	85	2060	500	4540	10	1	17000000	1180	2.92	0.35	12	0.00	2379.00	19629.00	10850	20230419	-36.04	6720	20231027	3.27	7150	-2.94	20240102	6800	2.06	20240117	10850	-36.04	20230419	6720	3.27	20231027	2.43	N	032560	500	85 억	774089	N	N	9	N	N
6	20240119	160408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6870	50	2	0.73	117190950	17078	62.11	6820	6950	6820	8860	4780	6820	6862.10	4.59	0	-1612	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1168	2.89	0.35	12	0.10	2379.00	19629.00	10850	20230419	-36.68	6720	20231027	2.23	7150	-3.92	20240102	6800	1.03	20240117	10850	-36.68	20230419	6720	2.23	20231027	2.45	N	032560	500	85 억	780739	N	N	5	N	N
7	20240119	150410	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6870	50	2	0.73	108408170	15796	57.45	6820	6950	6820	8860	4780	6820	6863.01	4.59	0	-1530	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1168	2.89	0.35	12	0.09	2379.00	19629.00	10850	20230419	-36.68	6720	20231027	2.23	7150	-3.92	20240102	6800	1.03	20240117	10850	-36.68	20230419	6720	2.23	20231027	2.45	N	032560	500	85 억	780739	N	N	0	N	N
8	20240119	140408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6890	70	2	1.03	85062420	12389	45.06	6820	6950	6820	8860	4780	6820	6865.96	4.59	0	-1525	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1171	2.90	0.35	12	0.07	2379.00	19629.00	10850	20230419	-36.50	6720	20231027	2.53	7150	-3.64	20240102	6800	1.32	20240117	10850	-36.50	20230419	6720	2.53	20231027	2.45	N	032560	500	85 억	780739	N	N	0	N	N
9	20240119	130410	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6880	60	2	0.88	80003960	11652	42.38	6820	6950	6820	8860	4780	6820	6866.11	4.59	0	-1107	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1170	2.89	0.35	12	0.07	2379.00	19629.00	10850	20230419	-36.59	6720	20231027	2.38	7150	-3.78	20240102	6800	1.18	20240117	10850	-36.59	20230419	6720	2.38	20231027	2.45	N	032560	500	85 억	780739	N	N	0	N	N
10	20240119	120412	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6870	50	2	0.73	72123980	10507	38.21	6820	6950	6820	8860	4780	6820	6864.37	4.59	0	-898	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1168	2.89	0.35	12	0.06	2379.00	19629.00	10850	20230419	-36.68	6720	20231027	2.23	7150	-3.92	20240102	6800	1.03	20240117	10850	-36.68	20230419	6720	2.23	20231027	2.45	N	032560	500	85 억	780739	N	N	0	N	N
11	20240119	110411	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6890	70	2	1.03	58652070	8542	31.07	6820	6950	6820	8860	4780	6820	6866.32	4.59	0	-485	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1171	2.90	0.35	12	0.05	2379.00	19629.00	10850	20230419	-36.50	6720	20231027	2.53	7150	-3.64	20240102	6800	1.32	20240117	10850	-36.50	20230419	6720	2.53	20231027	2.45	N	032560	500	85 억	780739	N	N	0	N	N
12	20240119	100415	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6880	60	2	0.88	33537060	4891	17.79	6820	6950	6820	8860	4780	6820	6856.89	4.59	0	1000	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1170	2.89	0.35	12	0.03	2379.00	19629.00	10850	20230419	-36.59	6720	20231027	2.38	7150	-3.78	20240102	6800	1.18	20240117	10850	-36.59	20230419	6720	2.38	20231027	2.45	N	032560	500	85 억	780739	N	N	0	N	N
13	20240119	090409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6880	60	2	0.88	21176140	3096	11.26	6820	6880	6820	8860	4780	6820	6839.84	4.59	0	934	7000	6910	6860	6770	6720	6885	6745	85	2040	500	4500	10	1	17000000	1170	2.89	0.35	12	0.02	2379.00	19629.00	10850	20230419	-36.59	6720	20231027	2.38	7150	-3.78	20240102	6800	1.18	20240117	10850	-36.59	20230419	6720	2.38	20231027	2.45	N	032560	500	85 억	780739	N	N	0	N	N
14	20240118	160409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6820	-30	5	-0.44	189355410	27496	52.36	6950	6950	6810	8900	4800	6850	6887.11	4.61	0	-3071	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1159	2.87	0.35	12	0.16	2379.00	19629.00	10850	20230419	-37.14	6720	20231027	1.49	7150	-4.62	20240102	6800	0.29	20240117	10850	-37.14	20230419	6720	1.49	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
15	20240118	150409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6880	30	2	0.44	178988370	25977	49.47	6950	6950	6810	8900	4800	6850	6890.26	4.61	0	-3026	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1170	2.89	0.35	12	0.15	2379.00	19629.00	10850	20230419	-36.59	6720	20231027	2.38	7150	-3.78	20240102	6800	1.18	20240117	10850	-36.59	20230419	6720	2.38	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
16	20240118	140409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6900	50	2	0.73	135057930	19549	37.23	6950	6950	6860	8900	4800	6850	6908.69	4.61	0	-3101	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1173	2.90	0.35	12	0.11	2379.00	19629.00	10850	20230419	-36.41	6720	20231027	2.68	7150	-3.50	20240102	6800	1.47	20240117	10850	-36.41	20230419	6720	2.68	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
17	20240118	130409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6930	80	2	1.17	120109500	17373	33.08	6950	6950	6860	8900	4800	6850	6913.57	4.61	0	-3060	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1178	2.91	0.35	12	0.10	2379.00	19629.00	10850	20230419	-36.13	6720	20231027	3.12	7150	-3.08	20240102	6800	1.91	20240117	10850	-36.13	20230419	6720	3.12	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
18	20240118	120411	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6910	60	2	0.88	80614110	11659	22.20	6950	6950	6860	8900	4800	6850	6914.32	4.61	0	-2852	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1175	2.90	0.35	12	0.07	2379.00	19629.00	10850	20230419	-36.31	6720	20231027	2.83	7150	-3.36	20240102	6800	1.62	20240117	10850	-36.31	20230419	6720	2.83	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
19	20240118	110411	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6910	60	2	0.88	68637600	9923	18.90	6950	6950	6860	8900	4800	6850	6917.02	4.61	0	-2670	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1175	2.90	0.35	12	0.06	2379.00	19629.00	10850	20230419	-36.31	6720	20231027	2.83	7150	-3.36	20240102	6800	1.62	20240117	10850	-36.31	20230419	6720	2.83	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
20	20240118	100409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6910	60	2	0.88	54023990	7811	14.87	6950	6950	6860	8900	4800	6850	6916.40	4.61	0	-2670	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1175	2.90	0.35	12	0.05	2379.00	19629.00	10850	20230419	-36.31	6720	20231027	2.83	7150	-3.36	20240102	6800	1.62	20240117	10850	-36.31	20230419	6720	2.83	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
21	20240118	090409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6910	60	2	0.88	13016190	1873	3.57	6950	6950	6870	8900	4800	6850	6949.38	4.61	0	-161	7096	6972	6886	6762	6676	6930	6720	85	2050	500	4520	10	1	17000000	1175	2.90	0.35	12	0.01	2379.00	19629.00	10850	20230419	-36.31	6720	20231027	2.83	7150	-3.36	20240102	6800	1.62	20240117	10850	-36.31	20230419	6720	2.83	20231027	2.45	N	032560	500	85 억	783783	N	N	12	N	N
22	20240117	160407	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6850	-130	5	-1.86	360371810	52454	229.35	6990	7010	6800	9070	4890	6980	6870.37	4.66	0	-8363	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1165	2.88	0.35	12	0.31	2379.00	19629.00	10850	20230419	-36.87	6720	20231027	1.93	7150	-4.20	20240102	6800	0.74	20240117	10850	-36.87	20230419	6720	1.93	20231027	2.47	N	032560	500	85 억	791460	N	N	12	N	N
23	20240117	150410	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6840	-140	5	-2.01	333332330	48503	212.07	6990	7010	6800	9070	4890	6980	6872.41	4.66	0	-7733	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1163	2.88	0.35	12	0.29	2379.00	19629.00	10850	20230419	-36.96	6720	20231027	1.79	7150	-4.34	20240102	6800	0.59	20240117	10850	-36.96	20230419	6720	1.79	20231027	2.47	N	032560	500	85 억	791460	N	N	21	N	N
24	20240117	140408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6850	-130	5	-1.86	266572190	38714	169.27	6990	7010	6820	9070	4890	6980	6885.68	4.66	0	-6135	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1165	2.88	0.35	12	0.23	2379.00	19629.00	10850	20230419	-36.87	6720	20231027	1.93	7150	-4.20	20240102	6820	0.44	20240117	10850	-36.87	20230419	6720	1.93	20231027	2.47	N	032560	500	85 억	791460	N	N	21	N	N
25	20240117	130409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6860	-120	5	-1.72	254821230	36995	161.76	6990	7010	6820	9070	4890	6980	6887.99	4.66	0	-5856	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1166	2.88	0.35	12	0.22	2379.00	19629.00	10850	20230419	-36.77	6720	20231027	2.08	7150	-4.06	20240102	6820	0.59	20240117	10850	-36.77	20230419	6720	2.08	20231027	2.47	N	032560	500	85 억	791460	N	N	21	N	N
26	20240117	120410	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6870	-110	5	-1.58	200935270	29130	127.37	6990	7010	6850	9070	4890	6980	6897.88	4.66	0	-2981	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1168	2.89	0.35	12	0.17	2379.00	19629.00	10850	20230419	-36.68	6720	20231027	2.23	7150	-3.92	20240102	6850	0.29	20240117	10850	-36.68	20230419	6720	2.23	20231027	2.47	N	032560	500	85 억	791460	N	N	21	N	N
27	20240117	110409	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6910	-70	5	-1.00	175566090	25436	111.22	6990	7010	6850	9070	4890	6980	6902.27	4.66	0	-1824	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1175	2.90	0.35	12	0.15	2379.00	19629.00	10850	20230419	-36.31	6720	20231027	2.83	7150	-3.36	20240102	6850	0.88	20240117	10850	-36.31	20230419	6720	2.83	20231027	2.47	N	032560	500	85 억	791460	N	N	21	N	N
28	20240117	100407	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6920	-60	5	-0.86	106625100	15404	67.35	6990	7010	6880	9070	4890	6980	6921.91	4.66	0	-2778	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1176	2.91	0.35	12	0.09	2379.00	19629.00	10850	20230419	-36.22	6720	20231027	2.98	7150	-3.22	20240102	6880	0.58	20240117	10850	-36.22	20230419	6720	2.98	20231027	2.47	N	032560	500	85 억	791460	N	N	21	N	N
29	20240117	090408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6990	10	2	0.14	2594100	371	1.62	6990	7010	6990	9070	4890	6980	6992.18	4.66	0	-168	7100	7040	7010	6950	6920	7025	6935	85	2090	500	4600	10	1	17000000	1188	2.94	0.36	12	0.00	2379.00	19629.00	10850	20230419	-35.58	6720	20231027	4.02	7150	-2.24	20240102	6980	0.14	20240116	10850	-35.58	20230419	6720	4.02	20231027	2.47	N	032560	500	85 억	791460	N	N	21	N	N
30	20240116	160407	57	100.00	KOSPI	철강.금속	N	N	N	N		N	6980	-50	5	-0.71	160148320	22871	81.37	7010	7070	6980	9130	4930	7030	7002.24	4.67	0	-2845	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1187	2.93	0.36	12	0.13	2379.00	19629.00	10850	20230419	-35.67	6720	20231027	3.87	7150	-2.38	20240102	6980	0.00	20240116	10850	-35.67	20230419	6720	3.87	20231027	2.50	N	032560	500	85 억	794586	N	N	21	N	N
31	20240116	150408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7000	-30	5	-0.43	143966160	20554	73.13	7010	7070	6980	9130	4930	7030	7004.29	4.67	0	-2694	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1190	2.94	0.36	12	0.12	2379.00	19629.00	10850	20230419	-35.48	6720	20231027	4.17	7150	-2.10	20240102	6980	0.29	20240116	10850	-35.48	20230419	6720	4.17	20231027	2.50	N	032560	500	85 억	794586	N	N	22	N	N
32	20240116	140408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7010	-20	5	-0.28	100815070	14389	51.19	7010	7070	6980	9130	4930	7030	7006.40	4.67	0	-2397	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1192	2.95	0.36	12	0.08	2379.00	19629.00	10850	20230419	-35.39	6720	20231027	4.32	7150	-1.96	20240102	6980	0.43	20240116	10850	-35.39	20230419	6720	4.32	20231027	2.50	N	032560	500	85 억	794586	N	N	22	N	N
33	20240116	130408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7010	-20	5	-0.28	81455970	11628	41.37	7010	7070	6980	9130	4930	7030	7005.16	4.67	0	-2385	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1192	2.95	0.36	12	0.07	2379.00	19629.00	10850	20230419	-35.39	6720	20231027	4.32	7150	-1.96	20240102	6980	0.43	20240116	10850	-35.39	20230419	6720	4.32	20231027	2.50	N	032560	500	85 억	794586	N	N	22	N	N
34	20240116	120408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7010	-20	5	-0.28	78829060	11254	40.04	7010	7070	6980	9130	4930	7030	7004.54	4.67	0	-2372	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1192	2.95	0.36	12	0.07	2379.00	19629.00	10850	20230419	-35.39	6720	20231027	4.32	7150	-1.96	20240102	6980	0.43	20240116	10850	-35.39	20230419	6720	4.32	20231027	2.50	N	032560	500	85 억	794586	N	N	22	N	N
35	20240116	110406	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7040	10	2	0.14	62992240	8997	32.01	7010	7070	6980	9130	4930	7030	7001.47	4.67	0	-2386	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1197	2.96	0.36	12	0.05	2379.00	19629.00	10850	20230419	-35.12	6720	20231027	4.76	7150	-1.54	20240102	6980	0.86	20240116	10850	-35.12	20230419	6720	4.76	20231027	2.50	N	032560	500	85 억	794586	N	N	22	N	N
36	20240116	100407	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7010	-20	5	-0.28	30419630	4339	15.44	7010	7070	6990	9130	4930	7030	7010.75	4.67	0	-1324	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1192	2.95	0.36	12	0.03	2379.00	19629.00	10850	20230419	-35.39	6720	20231027	4.32	7150	-1.96	20240102	6990	0.29	20240116	10850	-35.39	20230419	6720	4.32	20231027	2.50	N	032560	500	85 억	794586	N	N	22	N	N
37	20240116	090405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7030	0	3	0.00	9477580	1352	4.81	7010	7030	7010	9130	4930	7030	7010.04	4.67	0	-53	7136	7082	7036	6982	6936	7060	6960	85	2100	500	4630	10	1	17000000	1195	2.96	0.36	12	0.01	2379.00	19629.00	10850	20230419	-35.21	6720	20231027	4.61	7150	-1.68	20240102	6990	0.57	20240115	10850	-35.21	20230419	6720	4.61	20231027	2.50	N	032560	500	85 억	794586	N	N	22	N	N
38	20240115	160406	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7030	-40	5	-0.57	197139100	28062	143.85	7090	7090	6990	9190	4950	7070	7025.11	4.69	0	-2807	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1195	2.96	0.36	12	0.17	2379.00	19629.00	10850	20230419	-35.21	6720	20231027	4.61	7150	-1.68	20240102	6990	0.57	20240115	10850	-35.21	20230419	6720	4.61	20231027	2.50	N	032560	500	85 억	797151	N	N	22	N	N
39	20240115	150407	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7040	-30	5	-0.42	180730290	25730	131.89	7090	7090	6990	9190	4950	7070	7024.11	4.69	0	-2570	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1197	2.96	0.36	12	0.15	2379.00	19629.00	10850	20230419	-35.12	6720	20231027	4.76	7150	-1.54	20240102	6990	0.72	20240115	10850	-35.12	20230419	6720	4.76	20231027	2.50	N	032560	500	85 억	797151	N	N	21	N	N
40	20240115	140408	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7050	-20	5	-0.28	173042520	24637	126.29	7090	7090	6990	9190	4950	7070	7023.68	4.69	0	-2367	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1199	2.96	0.36	12	0.14	2379.00	19629.00	10850	20230419	-35.02	6720	20231027	4.91	7150	-1.40	20240102	6990	0.86	20240115	10850	-35.02	20230419	6720	4.91	20231027	2.50	N	032560	500	85 억	797151	N	N	21	N	N
41	20240115	130406	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7040	-30	5	-0.42	169150230	24084	123.46	7090	7090	6990	9190	4950	7070	7023.34	4.69	0	-2252	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1197	2.96	0.36	12	0.14	2379.00	19629.00	10850	20230419	-35.12	6720	20231027	4.76	7150	-1.54	20240102	6990	0.72	20240115	10850	-35.12	20230419	6720	4.76	20231027	2.50	N	032560	500	85 억	797151	N	N	21	N	N
42	20240115	120406	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7030	-40	5	-0.57	85568320	12175	62.41	7090	7090	7010	9190	4950	7070	7028.20	4.69	0	-916	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1195	2.96	0.36	12	0.07	2379.00	19629.00	10850	20230419	-35.21	6720	20231027	4.61	7150	-1.68	20240102	7010	0.29	20240115	10850	-35.21	20230419	6720	4.61	20231027	2.50	N	032560	500	85 억	797151	N	N	21	N	N
43	20240115	110405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7040	-30	5	-0.42	61852460	8800	45.11	7090	7090	7010	9190	4950	7070	7028.69	4.69	0	-761	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1197	2.96	0.36	12	0.05	2379.00	19629.00	10850	20230419	-35.12	6720	20231027	4.76	7150	-1.54	20240102	7010	0.43	20240115	10850	-35.12	20230419	6720	4.76	20231027	2.50	N	032560	500	85 억	797151	N	N	21	N	N
44	20240115	100405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7060	-10	5	-0.14	27508880	3912	20.05	7090	7090	7010	9190	4950	7070	7031.92	4.69	0	-350	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1200	2.97	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.93	6720	20231027	5.06	7150	-1.26	20240102	7010	0.71	20240115	10850	-34.93	20230419	6720	5.06	20231027	2.50	N	032560	500	85 억	797151	N	N	21	N	N
45	20240115	090405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7040	-30	5	-0.42	4794560	680	3.49	7090	7090	7040	9190	4950	7070	7050.82	4.69	0	-63	7196	7132	7076	7012	6956	7105	6985	85	2120	500	4660	10	1	17000000	1197	2.96	0.36	12	0.00	2379.00	19629.00	10850	20230419	-35.12	6720	20231027	4.76	7150	-1.54	20240102	7020	0.28	20240112	10850	-35.12	20230419	6720	4.76	20231027	2.50	N	032560	500	85 억	797151	N	N	21	N	N
46	20240112	160404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-30	5	-0.42	134582730	19096	168.93	7140	7140	7020	9230	4970	7100	7047.69	4.73	52	-6648	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1202	2.97	0.36	12	0.11	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7150	-1.12	20240102	7020	0.71	20240112	10850	-34.84	20230419	6720	5.21	20231027	2.52	N	032560	500	85 억	803803	N	N	21	N	N
47	20240112	150405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7020	-80	5	-1.13	119290800	16923	149.71	7140	7140	7020	9230	4970	7100	7049.03	4.73	52	-6075	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1193	2.95	0.36	12	0.10	2379.00	19629.00	10850	20230419	-35.30	6720	20231027	4.46	7150	-1.82	20240102	7020	0.00	20240112	10850	-35.30	20230419	6720	4.46	20231027	2.52	N	032560	500	85 억	803803	N	N	30	N	N
48	20240112	140405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7040	-60	5	-0.85	98478400	13961	123.50	7140	7140	7030	9230	4970	7100	7053.82	4.73	52	-4692	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1197	2.96	0.36	12	0.08	2379.00	19629.00	10850	20230419	-35.12	6720	20231027	4.76	7150	-1.54	20240102	7030	0.14	20240112	10850	-35.12	20230419	6720	4.76	20231027	2.52	N	032560	500	85 억	803803	N	N	30	N	N
49	20240112	130404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-30	5	-0.42	54231080	7674	67.89	7140	7140	7040	9230	4970	7100	7066.86	4.73	52	-2371	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1202	2.97	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7150	-1.12	20240102	7030	0.57	20240105	10850	-34.84	20230419	6720	5.21	20231027	2.52	N	032560	500	85 억	803803	N	N	30	N	N
50	20240112	120404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	-20	5	-0.28	32479090	4590	40.61	7140	7140	7060	9230	4970	7100	7076.05	4.73	52	-1379	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1204	2.98	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.52	N	032560	500	85 억	803803	N	N	30	N	N
51	20240112	110403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	-20	5	-0.28	25629380	3620	32.02	7140	7140	7060	9230	4970	7100	7079.94	4.73	52	-1297	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1204	2.98	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.52	N	032560	500	85 억	803803	N	N	30	N	N
52	20240112	100404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	-20	5	-0.28	19401490	2740	24.24	7140	7140	7060	9230	4970	7100	7080.84	4.73	52	-1247	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1204	2.98	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.52	N	032560	500	85 억	803803	N	N	30	N	N
53	20240112	090404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7130	30	2	0.42	3034370	426	3.77	7140	7140	7110	9230	4970	7100	7122.93	4.73	52	-126	7166	7132	7096	7062	7026	7135	7065	85	2130	500	4680	10	1	17000000	1212	3.00	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.29	6720	20231027	6.10	7150	-0.28	20240102	7030	1.42	20240105	10850	-34.29	20230419	6720	6.10	20231027	2.52	N	032560	500	85 억	803803	N	N	30	N	N
54	20240111	160402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7100	30	2	0.42	79320230	11179	51.54	7100	7130	7060	9190	4950	7070	7095.47	4.73	0	-1148	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1207	2.98	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7150	-0.70	20240102	7030	1.00	20240105	10850	-34.56	20230419	6720	5.65	20231027	2.52	N	032560	500	85 억	804925	N	N	30	N	N
55	20240111	150405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7100	30	2	0.42	71784710	10117	46.64	7100	7130	7060	9190	4950	7070	7095.45	4.73	0	-1084	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1207	2.98	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7150	-0.70	20240102	7030	1.00	20240105	10850	-34.56	20230419	6720	5.65	20231027	2.52	N	032560	500	85 억	804925	N	N	29	N	N
56	20240111	140404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7110	40	2	0.57	62617120	8824	40.68	7100	7130	7060	9190	4950	7070	7096.23	4.73	0	-626	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1209	2.99	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.47	6720	20231027	5.80	7150	-0.56	20240102	7030	1.14	20240105	10850	-34.47	20230419	6720	5.80	20231027	2.52	N	032560	500	85 억	804925	N	N	29	N	N
57	20240111	130401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7120	50	2	0.71	50852250	7171	33.06	7100	7130	7060	9190	4950	7070	7091.37	4.73	0	-175	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1210	2.99	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.38	6720	20231027	5.95	7150	-0.42	20240102	7030	1.28	20240105	10850	-34.38	20230419	6720	5.95	20231027	2.52	N	032560	500	85 억	804925	N	N	29	N	N
58	20240111	120403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7100	30	2	0.42	37170340	5246	24.19	7100	7110	7060	9190	4950	7070	7085.46	4.73	0	-32	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1207	2.98	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7150	-0.70	20240102	7030	1.00	20240105	10850	-34.56	20230419	6720	5.65	20231027	2.52	N	032560	500	85 억	804925	N	N	29	N	N
59	20240111	110405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7100	30	2	0.42	28111060	3969	18.30	7100	7100	7060	9190	4950	7070	7082.66	4.73	0	-41	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1207	2.98	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7150	-0.70	20240102	7030	1.00	20240105	10850	-34.56	20230419	6720	5.65	20231027	2.52	N	032560	500	85 억	804925	N	N	29	N	N
60	20240111	100403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	10	2	0.14	13294730	1879	8.66	7100	7100	7060	9190	4950	7070	7075.43	4.73	0	-7	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1204	2.98	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.52	N	032560	500	85 억	804925	N	N	29	N	N
61	20240111	090402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7060	-10	5	-0.14	3218330	455	2.10	7100	7100	7060	9190	4950	7070	7073.25	4.73	0	-16	7136	7102	7066	7032	6996	7085	7015	85	2120	500	4660	10	1	17000000	1200	2.97	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.93	6720	20231027	5.06	7150	-1.26	20240102	7030	0.43	20240105	10850	-34.93	20230419	6720	5.06	20231027	2.52	N	032560	500	85 억	804925	N	N	29	N	N
62	20240110	160401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-50	5	-0.70	151481040	21447	171.26	7090	7100	7030	9250	4990	7120	7063.04	4.76	0	-4131	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1202	2.97	0.36	12	0.13	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7150	-1.12	20240102	7030	0.57	20240110	10850	-34.84	20230419	6720	5.21	20231027	2.52	N	032560	500	85 억	809056	N	N	29	N	N
63	20240110	150402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7060	-60	5	-0.84	141675970	20060	160.19	7090	7100	7030	9250	4990	7120	7062.61	4.76	0	-4004	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1200	2.97	0.36	12	0.12	2379.00	19629.00	10850	20230419	-34.93	6720	20231027	5.06	7150	-1.26	20240102	7030	0.43	20240110	10850	-34.93	20230419	6720	5.06	20231027	2.52	N	032560	500	85 억	809056	N	N	34	N	N
64	20240110	140403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-50	5	-0.70	123083470	17427	139.16	7090	7100	7030	9250	4990	7120	7062.80	4.76	0	-3290	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1202	2.97	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7150	-1.12	20240102	7030	0.57	20240110	10850	-34.84	20230419	6720	5.21	20231027	2.52	N	032560	500	85 억	809056	N	N	34	N	N
65	20240110	130402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-50	5	-0.70	103485380	14655	117.02	7090	7100	7030	9250	4990	7120	7061.44	4.76	0	-3263	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1202	2.97	0.36	12	0.09	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7150	-1.12	20240102	7030	0.57	20240110	10850	-34.84	20230419	6720	5.21	20231027	2.52	N	032560	500	85 억	809056	N	N	34	N	N
66	20240110	120402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7060	-60	5	-0.84	82238950	11647	93.00	7090	7100	7030	9250	4990	7120	7060.96	4.76	0	-2377	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1200	2.97	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.93	6720	20231027	5.06	7150	-1.26	20240102	7030	0.43	20240110	10850	-34.93	20230419	6720	5.06	20231027	2.52	N	032560	500	85 억	809056	N	N	34	N	N
67	20240110	110402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-50	5	-0.70	60649670	8588	68.58	7090	7100	7050	9250	4990	7120	7062.14	4.76	0	-948	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1202	2.97	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7150	-1.12	20240102	7030	0.57	20240105	10850	-34.84	20230419	6720	5.21	20231027	2.52	N	032560	500	85 억	809056	N	N	34	N	N
68	20240110	100401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7100	-20	5	-0.28	13649780	1927	15.39	7090	7100	7070	9250	4990	7120	7083.44	4.76	0	-897	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7150	-0.70	20240102	7030	1.00	20240105	10850	-34.56	20230419	6720	5.65	20231027	2.52	N	032560	500	85 억	809056	N	N	34	N	N
69	20240110	090401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7100	-20	5	-0.28	1219430	172	1.37	7090	7100	7080	9250	4990	7120	7089.71	4.76	0	-54	7160	7140	7100	7080	7040	7150	7090	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7150	-0.70	20240102	7030	1.00	20240105	10850	-34.56	20230419	6720	5.65	20231027	2.52	N	032560	500	85 억	809056	N	N	34	N	N
70	20240109	160401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7120	40	2	0.56	88423050	12493	97.40	7110	7120	7060	9200	4960	7080	7077.81	4.77	0	-2521	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1210	2.99	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	7150	-0.42	20240102	7030	1.28	20240105	10850	-34.38	20230419	6720	5.95	20231027	2.53	N	032560	500	85 억	811423	N	N	34	N	N
71	20240109	150402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-10	5	-0.14	74878810	10585	82.53	7110	7120	7060	9200	4960	7080	7074.05	4.77	0	-2128	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1202	2.97	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	-1.12	20240102	7030	0.57	20240105	10850	-34.84	20230419	6720	5.21	20231027	2.53	N	032560	500	85 억	811423	N	N	64	N	N
72	20240109	140401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7070	-10	5	-0.14	54094460	7645	59.61	7110	7120	7060	9200	4960	7080	7075.80	4.77	0	-1117	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1202	2.97	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	-1.12	20240102	7030	0.57	20240105	10850	-34.84	20230419	6720	5.21	20231027	2.53	N	032560	500	85 억	811423	N	N	64	N	N
73	20240109	130401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	0	3	0.00	44631530	6306	49.17	7110	7120	7060	9200	4960	7080	7077.63	4.77	0	-863	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1204	2.98	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	811423	N	N	64	N	N
74	20240109	120403	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	0	3	0.00	33770860	4770	37.19	7110	7120	7060	9200	4960	7080	7079.84	4.77	0	-620	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1204	2.98	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	811423	N	N	64	N	N
75	20240109	110401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	0	3	0.00	27534380	3889	30.32	7110	7120	7060	9200	4960	7080	7080.07	4.77	0	-551	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1204	2.98	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	811423	N	N	64	N	N
76	20240109	100401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7080	0	3	0.00	17782880	2509	19.56	7110	7120	7060	9200	4960	7080	7087.64	4.77	0	-500	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1204	2.98	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7030	0.71	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	811423	N	N	64	N	N
77	20240109	090401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7120	40	2	0.56	2752750	387	3.02	7110	7120	7100	9200	4960	7080	7113.05	4.77	0	-145	7113	7096	7063	7046	7013	7105	7055	85	2120	500	4670	10	1	17000000	1210	2.99	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	7150	-0.42	20240102	7030	1.28	20240105	10850	-34.38	20230419	6720	5.95	20231027	2.53	N	032560	500	85 억	811423	N	N	64	N	N
78	20240108	160401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	50	2	0.71	87032030	12324	74.72	7030	7080	7030	9130	4930	7030	7061.84	4.78	0	-888	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1204	2.98	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7030	0.71	20240108	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	812133	N	N	64	N	N
79	20240108	150401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7060	30	2	0.43	77092010	10918	66.19	7030	7080	7030	9130	4930	7030	7061.00	4.78	0	-896	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1200	2.97	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.93	6690	20230103	5.53	7150	-1.26	20240102	7030	0.43	20240108	10850	-34.93	20230419	6720	5.06	20231027	2.53	N	032560	500	85 억	812133	N	N	72	N	N
80	20240108	140401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	40	2	0.57	55908670	7920	48.02	7030	7080	7030	9130	4930	7030	7059.18	4.78	0	-691	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1202	2.97	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	-1.12	20240102	7030	0.57	20240108	10850	-34.84	20230419	6720	5.21	20231027	2.53	N	032560	500	85 억	812133	N	N	72	N	N
81	20240108	130400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	40	2	0.57	42841230	6069	36.80	7030	7080	7030	9130	4930	7030	7059.03	4.78	0	-606	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1202	2.97	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	-1.12	20240102	7030	0.57	20240108	10850	-34.84	20230419	6720	5.21	20231027	2.53	N	032560	500	85 억	812133	N	N	72	N	N
82	20240108	120402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7060	30	2	0.43	38213930	5414	32.82	7030	7080	7030	9130	4930	7030	7058.35	4.78	0	-537	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1200	2.97	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.93	6690	20230103	5.53	7150	-1.26	20240102	7030	0.43	20240108	10850	-34.93	20230419	6720	5.06	20231027	2.53	N	032560	500	85 억	812133	N	N	72	N	N
83	20240108	110402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	40	2	0.57	32082200	4546	27.56	7030	7080	7030	9130	4930	7030	7057.24	4.78	0	-469	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1202	2.97	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	-1.12	20240102	7030	0.57	20240108	10850	-34.84	20230419	6720	5.21	20231027	2.53	N	032560	500	85 억	812133	N	N	72	N	N
84	20240108	100402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7060	30	2	0.43	20983720	2973	18.02	7030	7080	7030	9130	4930	7030	7058.10	4.78	0	-410	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1200	2.97	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.93	6690	20230103	5.53	7150	-1.26	20240102	7030	0.43	20240108	10850	-34.93	20230419	6720	5.06	20231027	2.53	N	032560	500	85 억	812133	N	N	72	N	N
85	20240108	090400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7050	20	2	0.28	6081270	864	5.24	7030	7060	7030	9130	4930	7030	7038.51	4.78	0	-324	7110	7070	7050	7010	6990	7060	7000	85	2100	500	4630	10	1	17000000	1199	2.96	0.36	12	0.01	2379.00	19629.00	10850	20230419	-35.02	6690	20230103	5.38	7150	-1.40	20240102	7030	0.28	20240108	10850	-35.02	20230419	6720	4.91	20231027	2.53	N	032560	500	85 억	812133	N	N	72	N	N
86	20240105	160400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7030	-30	5	-0.42	115475480	16364	91.67	7040	7090	7030	9170	4950	7060	7056.68	4.81	0	-5679	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1195	2.96	0.36	12	0.10	2379.00	19629.00	10850	20230419	-35.21	6690	20230103	5.08	7150	-1.68	20240102	7030	0.00	20240105	10850	-35.21	20230419	6720	4.61	20231027	2.53	N	032560	500	85 억	817821	N	N	72	N	N
87	20240105	150400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7050	-10	5	-0.14	102836480	14568	81.61	7040	7090	7030	9170	4950	7060	7059.07	4.81	0	-5325	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1199	2.96	0.36	12	0.09	2379.00	19629.00	10850	20230419	-35.02	6690	20230103	5.38	7150	-1.40	20240102	7030	0.28	20240105	10850	-35.02	20230419	6720	4.91	20231027	2.53	N	032560	500	85 억	817821	N	N	90	N	N
88	20240105	140400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7060	0	3	0.00	69356710	9814	54.98	7040	7090	7040	9170	4950	7060	7067.12	4.81	0	-2616	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1200	2.97	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.93	6690	20230103	5.53	7150	-1.26	20240102	7040	0.28	20240105	10850	-34.93	20230419	6720	5.06	20231027	2.53	N	032560	500	85 억	817821	N	N	90	N	N
89	20240105	130400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	10	2	0.14	59126640	8363	46.85	7040	7090	7040	9170	4950	7060	7070.03	4.81	0	-1226	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1202	2.97	0.36	12	0.05	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	-1.12	20240102	7040	0.43	20240105	10850	-34.84	20230419	6720	5.21	20231027	2.53	N	032560	500	85 억	817821	N	N	90	N	N
90	20240105	120400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	20	2	0.28	42979170	6074	34.03	7040	7090	7040	9170	4950	7060	7075.93	4.81	0	-948	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1204	2.98	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7040	0.57	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	817821	N	N	90	N	N
91	20240105	110359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7090	30	2	0.42	31687420	4480	25.10	7040	7090	7040	9170	4950	7060	7073.08	4.81	0	-203	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1205	2.98	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.65	6690	20230103	5.98	7150	-0.84	20240102	7040	0.71	20240105	10850	-34.65	20230419	6720	5.51	20231027	2.53	N	032560	500	85 억	817821	N	N	90	N	N
92	20240105	100402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	20	2	0.28	25406440	3593	20.13	7040	7090	7040	9170	4950	7060	7071.09	4.81	0	-207	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1204	2.98	0.36	12	0.02	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7040	0.57	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	817821	N	N	90	N	N
93	20240105	090359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	20	2	0.28	6610600	939	5.26	7040	7080	7040	9170	4950	7060	7040.04	4.81	0	-22	7186	7122	7086	7022	6986	7105	7005	85	2110	500	4650	10	1	17000000	1204	2.98	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	-0.98	20240102	7040	0.57	20240105	10850	-34.75	20230419	6720	5.36	20231027	2.53	N	032560	500	85 억	817821	N	N	90	N	N
94	20240104	160357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7060	-50	5	-0.70	125484000	17752	84.76	7120	7150	7050	9240	4980	7110	7068.82	4.84	0	-5639	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1200	2.97	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.93	6690	20230103	5.53	7150	0.00	20240102	7050	0.14	20240104	10850	-34.93	20230419	6720	5.06	20231027	2.51	N	032560	500	85 억	823375	N	N	90	N	N
95	20240104	150359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7090	-20	5	-0.28	116743240	16514	78.85	7120	7150	7050	9240	4980	7110	7069.35	4.84	0	-4769	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1205	2.98	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.65	6690	20230103	5.98	7150	0.00	20240102	7050	0.57	20240104	10850	-34.65	20230419	6720	5.51	20231027	2.51	N	032560	500	85 억	823375	N	N	160	N	N
96	20240104	140359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-40	5	-0.56	108317430	15323	73.17	7120	7150	7050	9240	4980	7110	7068.94	4.84	0	-3992	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1202	2.97	0.36	12	0.09	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	0.00	20240102	7050	0.28	20240104	10850	-34.84	20230419	6720	5.21	20231027	2.51	N	032560	500	85 억	823375	N	N	160	N	N
97	20240104	130359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-40	5	-0.56	103485080	14640	69.90	7120	7150	7050	9240	4980	7110	7068.65	4.84	0	-3644	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1202	2.97	0.36	12	0.09	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	0.00	20240102	7050	0.28	20240104	10850	-34.84	20230419	6720	5.21	20231027	2.51	N	032560	500	85 억	823375	N	N	160	N	N
98	20240104	120358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	-30	5	-0.42	89134780	12613	60.23	7120	7150	7050	9240	4980	7110	7066.90	4.84	0	-3366	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1204	2.98	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	0.00	20240102	7050	0.43	20240104	10850	-34.75	20230419	6720	5.36	20231027	2.51	N	032560	500	85 억	823375	N	N	160	N	N
99	20240104	110358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	-30	5	-0.42	73373690	10382	49.57	7120	7150	7050	9240	4980	7110	7067.39	4.84	0	-2087	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1204	2.98	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.75	6690	20230103	5.83	7150	0.00	20240102	7050	0.43	20240104	10850	-34.75	20230419	6720	5.36	20231027	2.51	N	032560	500	85 억	823375	N	N	160	N	N
100	20240104	100358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7090	-20	5	-0.28	37651960	5325	25.43	7120	7150	7050	9240	4980	7110	7070.79	4.84	0	-1379	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1205	2.98	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.65	6690	20230103	5.98	7150	0.00	20240102	7050	0.57	20240104	10850	-34.65	20230419	6720	5.51	20231027	2.51	N	032560	500	85 억	823375	N	N	160	N	N
101	20240104	090359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-10	5	-0.14	2315520	326	1.56	7120	7120	7060	9240	4980	7110	7102.82	4.84	0	-201	7170	7140	7100	7070	7030	7155	7085	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	7150	-0.70	20240102	7050	0.71	20240102	10850	-34.56	20230419	6720	5.65	20231027	2.51	N	032560	500	85 억	823375	N	N	160	N	N
102	20240103	160357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7110	-10	5	-0.14	148100550	20895	61.38	7060	7130	7060	9250	4990	7120	7087.84	4.85	0	-1743	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1209	2.99	0.36	12	0.12	2379.00	19629.00	10850	20230419	-34.47	6690	20230103	6.28	7150	-0.56	20240102	7050	0.85	20240102	10850	-34.47	20230419	6690	6.28	20230103	2.51	N	032560	500	85 억	825055	N	N	160	N	N
103	20240103	150357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-20	5	-0.28	138388480	19528	57.36	7060	7130	7060	9250	4990	7120	7086.67	4.85	0	-1624	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.11	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	7150	-0.70	20240102	7050	0.71	20240102	10850	-34.56	20230419	6690	6.13	20230103	2.51	N	032560	500	85 억	825055	N	N	1	N	N
104	20240103	140355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-20	5	-0.28	119497290	16863	49.53	7060	7130	7060	9250	4990	7120	7086.36	4.85	0	-1486	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	7150	-0.70	20240102	7050	0.71	20240102	10850	-34.56	20230419	6690	6.13	20230103	2.51	N	032560	500	85 억	825055	N	N	1	N	N
105	20240103	130357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-20	5	-0.28	102592430	14484	42.55	7060	7120	7060	9250	4990	7120	7083.16	4.85	0	-1163	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.09	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	7150	-0.70	20240102	7050	0.71	20240102	10850	-34.56	20230419	6690	6.13	20230103	2.51	N	032560	500	85 억	825055	N	N	1	N	N
106	20240103	120400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-20	5	-0.28	93499740	13203	38.78	7060	7120	7060	9250	4990	7120	7081.70	4.85	0	-1158	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.08	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	7150	-0.70	20240102	7050	0.71	20240102	10850	-34.56	20230419	6690	6.13	20230103	2.51	N	032560	500	85 억	825055	N	N	1	N	N
107	20240103	110356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-20	5	-0.28	84644260	11956	35.12	7060	7110	7060	9250	4990	7120	7079.65	4.85	0	-1158	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1207	2.98	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	7150	-0.70	20240102	7050	0.71	20240102	10850	-34.56	20230419	6690	6.13	20230103	2.51	N	032560	500	85 억	825055	N	N	1	N	N
108	20240103	100356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-50	5	-0.70	43539730	6157	18.09	7060	7100	7060	9250	4990	7120	7071.58	4.85	0	-205	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1202	2.97	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7150	-1.12	20240102	7050	0.28	20240102	10850	-34.84	20230419	6690	5.68	20230103	2.51	N	032560	500	85 억	825055	N	N	1	N	N
109	20240103	090356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7090	-30	5	-0.42	14430670	2044	6.00	7060	7090	7060	9250	4990	7120	7060.01	4.85	0	-221	7206	7162	7106	7062	7006	7135	7035	85	2130	500	4690	10	1	17000000	1205	2.98	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.65	6690	20230103	5.98	7150	-0.84	20240102	7050	0.57	20240102	10850	-34.65	20230419	6690	5.98	20230103	2.51	N	032560	500	85 억	825055	N	N	1	N	N
110	20240102	160357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	-30	5	-0.42	241219460	34029	134.51	7140	7150	7050	9290	5010	7150	7088.34	4.84	0	1771	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1210	2.99	0.36	12	0.20	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	7150	-0.42	20240102	7050	0.99	20240102	10850	-34.38	20230419	6690	6.43	20230103	2.50	N	032560	500	85 억	823079	N	N	1	N	N
111	20240102	150356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	0	3	0.00	223733410	31575	124.81	7140	7150	7050	9290	5010	7150	7085.78	4.84	0	1651	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1216	3.01	0.36	12	0.19	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	7150	0.00	20240102	7050	1.42	20240102	10850	-34.10	20230419	6690	6.88	20230103	2.50	N	032560	500	85 억	823079	N	N	4	N	N
112	20240102	140357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	-30	5	-0.42	203534590	28739	113.60	7140	7140	7050	9290	5010	7150	7082.17	4.84	0	1821	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1210	2.99	0.36	12	0.17	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	7140	-0.28	20240102	7050	0.99	20240102	10850	-34.38	20230419	6690	6.43	20230103	2.50	N	032560	500	85 억	823079	N	N	4	N	N
113	20240102	130354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7090	-60	5	-0.84	151886550	21446	84.77	7140	7140	7050	9290	5010	7150	7082.28	4.84	0	-200	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1205	2.98	0.36	12	0.13	2379.00	19629.00	10850	20230419	-34.65	6690	20230103	5.98	7140	-0.70	20240102	7050	0.57	20240102	10850	-34.65	20230419	6690	5.98	20230103	2.50	N	032560	500	85 억	823079	N	N	4	N	N
114	20240102	120355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-50	5	-0.70	122891440	17339	68.54	7140	7140	7050	9290	5010	7150	7087.57	4.84	0	-165	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1207	2.98	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.56	6690	20230103	6.13	7140	-0.56	20240102	7050	0.71	20240102	10850	-34.56	20230419	6690	6.13	20230103	2.50	N	032560	500	85 억	823079	N	N	4	N	N
115	20240102	110354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-80	5	-1.12	89740090	12654	50.02	7140	7140	7050	9290	5010	7150	7091.84	4.84	0	-116	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1202	2.97	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.84	6690	20230103	5.68	7140	-0.98	20240102	7050	0.28	20240102	10850	-34.84	20230419	6690	5.68	20230103	2.50	N	032560	500	85 억	823079	N	N	4	N	N
116	20240102	100350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7120	-30	5	-0.42	9141740	1283	5.07	7140	7140	7110	9290	5010	7150	7125.28	4.84	0	-504	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1210	2.99	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.38	6690	20230103	6.43	7140	-0.28	20240102	7110	0.14	20240102	10850	-34.38	20230419	6690	6.43	20230103	2.50	N	032560	500	85 억	823079	N	N	4	N	N
117	20240102	090347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7150	0	3	0.00	0	0	0.00	0	0	0	9290	5010	7150	0.00	4.84	0	0	7196	7172	7136	7112	7076	7155	7095	85	2140	500	4710	10	1	17000000	1216	3.01	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.10	6690	20230103	6.88	0	0.00	0	0	0.00	0	10850	-34.10	20230419	6690	6.88	20230103	2.50	N	032560	500	85 억	823079	N	N	4	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History