KissMeData/012800/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	19	2	1.41	4267977373	3090782	118.75	1364	1412	1363	1755	945	1350	1380.87	3.97	-467134	1397	1373	1337	1313	1277	1385	1325	456	405	500	830	1	1	91140499	1248	33.39	0.49	12	3.39	41.00	2815.00	2625	20230816	-47.85	1165	20230316	17.51	1412	-3.05	20240123	1253	9.26	20240102	2625	-47.85	20230816	1165	17.51	20230316	0.96	N	012800	500	455 억	3618219	N	N	44	N	N
3	20240123	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	19	2	1.41	4032419671	2918700	112.14	1364	1412	1363	1755	945	1350	1381.58	3.97	-441245	1397	1373	1337	1313	1277	1385	1325	456	405	500	830	1	1	91140499	1248	33.39	0.49	12	3.20	41.00	2815.00	2625	20230816	-47.85	1165	20230316	17.51	1412	-3.05	20240123	1253	9.26	20240102	2625	-47.85	20230816	1165	17.51	20230316	0.96	N	012800	500	455 억	3618219	N	N	44	N	N
4	20240123	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1373	23	2	1.70	3578388084	2588269	99.44	1364	1412	1363	1755	945	1350	1382.54	3.97	-448433	1397	1373	1337	1313	1277	1385	1325	456	405	500	830	1	1	91140499	1251	33.49	0.49	12	2.84	41.00	2815.00	2625	20230816	-47.70	1165	20230316	17.85	1412	-2.76	20240123	1253	9.58	20240102	2625	-47.70	20230816	1165	17.85	20230316	0.96	N	012800	500	455 억	3618219	N	N	44	N	N
5	20240123	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1401	51	2	3.78	1173211184	850736	32.68	1364	1401	1363	1755	945	1350	1379.05	3.97	-42929	1397	1373	1337	1313	1277	1385	1325	456	405	500	830	1	1	91140499	1277	34.17	0.50	12	0.93	41.00	2815.00	2625	20230816	-46.63	1165	20230316	20.26	1401	0.00	20240123	1253	11.81	20240102	2625	-46.63	20230816	1165	20.26	20230316	0.96	N	012800	500	455 억	3618219	N	N	44	N	N
6	20240119	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	14	2	1.09	626756756	480265	146.16	1286	1315	1285	1670	900	1285	1305.02	3.93	22007	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1184	31.68	0.46	12	0.53	41.00	2815.00	2625	20230816	-50.51	1165	20230316	11.50	1340	-3.06	20240104	1253	3.67	20240102	2625	-50.51	20230816	1165	11.50	20230316	0.97	N	012800	500	455 억	3577552	N	N	1	N	N
7	20240119	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	15	2	1.17	599046851	458919	139.66	1286	1315	1285	1670	900	1285	1305.34	3.93	22346	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1185	31.71	0.46	12	0.50	41.00	2815.00	2625	20230816	-50.48	1165	20230316	11.59	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	0.97	N	012800	500	455 억	3577552	N	N	6	N	N
8	20240119	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	15	2	1.17	568429135	435310	132.48	1286	1315	1285	1670	900	1285	1305.80	3.93	28886	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1185	31.71	0.46	12	0.48	41.00	2815.00	2625	20230816	-50.48	1165	20230316	11.59	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	0.97	N	012800	500	455 억	3577552	N	N	6	N	N
9	20240119	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	17	2	1.32	526491997	403032	122.65	1286	1315	1285	1670	900	1285	1306.33	3.93	34995	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1187	31.76	0.46	12	0.44	41.00	2815.00	2625	20230816	-50.40	1165	20230316	11.76	1340	-2.84	20240104	1253	3.91	20240102	2625	-50.40	20230816	1165	11.76	20230316	0.97	N	012800	500	455 억	3577552	N	N	6	N	N
10	20240119	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	20	2	1.56	474999420	363578	110.65	1286	1315	1285	1670	900	1285	1306.46	3.93	36677	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1189	31.83	0.46	12	0.40	41.00	2815.00	2625	20230816	-50.29	1165	20230316	12.02	1340	-2.61	20240104	1253	4.15	20240102	2625	-50.29	20230816	1165	12.02	20230316	0.97	N	012800	500	455 억	3577552	N	N	6	N	N
11	20240119	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	23	2	1.79	329904673	252360	76.80	1286	1315	1285	1670	900	1285	1307.28	3.93	114059	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1192	31.90	0.46	12	0.28	41.00	2815.00	2625	20230816	-50.17	1165	20230316	12.27	1340	-2.39	20240104	1253	4.39	20240102	2625	-50.17	20230816	1165	12.27	20230316	0.97	N	012800	500	455 억	3577552	N	N	6	N	N
12	20240119	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1314	29	2	2.26	280257910	214453	65.26	1286	1315	1285	1670	900	1285	1306.85	3.93	110646	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1198	32.05	0.47	12	0.24	41.00	2815.00	2625	20230816	-49.94	1165	20230316	12.79	1340	-1.94	20240104	1253	4.87	20240102	2625	-49.94	20230816	1165	12.79	20230316	0.97	N	012800	500	455 억	3577552	N	N	6	N	N
13	20240119	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1295	10	2	0.78	14294122	11090	3.37	1286	1296	1285	1670	900	1285	1288.92	3.93	6805	1324	1304	1282	1262	1240	1314	1272	456	385	500	790	1	1	91140499	1180	31.59	0.46	12	0.01	41.00	2815.00	2625	20230816	-50.67	1165	20230316	11.16	1340	-3.36	20240104	1253	3.35	20240102	2625	-50.67	20230816	1165	11.16	20230316	0.97	N	012800	500	455 억	3577552	N	N	6	N	N
14	20240118	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	11	2	0.86	415809007	322958	63.95	1260	1302	1260	1656	892	1274	1287.50	3.83	67704	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1171	31.34	0.46	12	0.35	41.00	2815.00	2625	20230816	-51.05	1165	20230316	10.30	1340	-4.10	20240104	1253	2.55	20240102	2625	-51.05	20230816	1165	10.30	20230316	0.97	N	012800	500	455 억	3487882	N	N	6	N	N
15	20240118	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1284	10	2	0.78	397730775	308897	61.17	1260	1302	1260	1656	892	1274	1287.58	3.83	62079	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1170	31.32	0.46	12	0.34	41.00	2815.00	2625	20230816	-51.09	1165	20230316	10.21	1340	-4.18	20240104	1253	2.47	20240102	2625	-51.09	20230816	1165	10.21	20230316	0.97	N	012800	500	455 억	3487882	N	N	0	N	N
16	20240118	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1282	8	2	0.63	313811154	243293	48.18	1260	1302	1260	1656	892	1274	1289.85	3.83	59594	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1168	31.27	0.46	12	0.27	41.00	2815.00	2625	20230816	-51.16	1165	20230316	10.04	1340	-4.33	20240104	1253	2.31	20240102	2625	-51.16	20230816	1165	10.04	20230316	0.97	N	012800	500	455 억	3487882	N	N	0	N	N
17	20240118	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1293	19	2	1.49	287964297	223210	44.20	1260	1302	1260	1656	892	1274	1290.10	3.83	59969	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1178	31.54	0.46	12	0.24	41.00	2815.00	2625	20230816	-50.74	1165	20230316	10.99	1340	-3.51	20240104	1253	3.19	20240102	2625	-50.74	20230816	1165	10.99	20230316	0.97	N	012800	500	455 억	3487882	N	N	0	N	N
18	20240118	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	18	2	1.41	266647322	206711	40.93	1260	1302	1260	1656	892	1274	1289.95	3.83	61152	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1178	31.51	0.46	12	0.23	41.00	2815.00	2625	20230816	-50.78	1165	20230316	10.90	1340	-3.58	20240104	1253	3.11	20240102	2625	-50.78	20230816	1165	10.90	20230316	0.97	N	012800	500	455 억	3487882	N	N	0	N	N
19	20240118	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	20	2	1.57	206023034	159793	31.64	1260	1302	1260	1656	892	1274	1289.31	3.83	63103	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1179	31.56	0.46	12	0.18	41.00	2815.00	2625	20230816	-50.70	1165	20230316	11.07	1340	-3.43	20240104	1253	3.27	20240102	2625	-50.70	20230816	1165	11.07	20230316	0.97	N	012800	500	455 억	3487882	N	N	0	N	N
20	20240118	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	23	2	1.81	160492841	124616	24.68	1260	1302	1260	1656	892	1274	1287.90	3.83	57815	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1182	31.63	0.46	12	0.14	41.00	2815.00	2625	20230816	-50.59	1165	20230316	11.33	1340	-3.21	20240104	1253	3.51	20240102	2625	-50.59	20230816	1165	11.33	20230316	0.97	N	012800	500	455 억	3487882	N	N	0	N	N
21	20240118	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1273	-1	5	-0.08	12055041	9553	1.89	1260	1275	1260	1656	892	1274	1261.91	3.83	1057	1326	1299	1282	1255	1238	1291	1247	456	382	500	780	1	1	91140499	1160	31.05	0.45	12	0.01	41.00	2815.00	2625	20230816	-51.50	1165	20230316	9.27	1340	-5.00	20240104	1253	1.60	20240102	2625	-51.50	20230816	1165	9.27	20230316	0.97	N	012800	500	455 억	3487882	N	N	0	N	N
22	20240117	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1274	-30	5	-2.30	643201430	503399	182.52	1304	1309	1265	1695	913	1304	1277.72	3.93	-89863	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1161	31.07	0.45	12	0.55	41.00	2815.00	2625	20230816	-51.47	1165	20230316	9.36	1340	-4.93	20240104	1253	1.68	20240102	2625	-51.47	20230816	1165	9.36	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
23	20240117	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1274	-30	5	-2.30	601109733	470337	170.53	1304	1309	1265	1695	913	1304	1278.04	3.93	-83558	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1161	31.07	0.45	12	0.52	41.00	2815.00	2625	20230816	-51.47	1165	20230316	9.36	1340	-4.93	20240104	1253	1.68	20240102	2625	-51.47	20230816	1165	9.36	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
24	20240117	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	-33	5	-2.53	563221057	440542	159.73	1304	1309	1265	1695	913	1304	1278.47	3.93	-75060	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1158	31.00	0.45	12	0.48	41.00	2815.00	2625	20230816	-51.58	1165	20230316	9.10	1340	-5.15	20240104	1253	1.44	20240102	2625	-51.58	20230816	1165	9.10	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
25	20240117	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	-39	5	-2.99	514057584	401848	145.70	1304	1309	1265	1695	913	1304	1279.23	3.93	-73143	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1153	30.85	0.45	12	0.44	41.00	2815.00	2625	20230816	-51.81	1165	20230316	8.58	1340	-5.60	20240104	1253	0.96	20240102	2625	-51.81	20230816	1165	8.58	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
26	20240117	120304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	-24	5	-1.84	416694152	325132	117.89	1304	1309	1275	1695	913	1304	1281.62	3.93	-75134	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1167	31.22	0.45	12	0.36	41.00	2815.00	2625	20230816	-51.24	1165	20230316	9.87	1340	-4.48	20240104	1253	2.15	20240102	2625	-51.24	20230816	1165	9.87	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
27	20240117	110304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1283	-21	5	-1.61	289895787	225801	81.87	1304	1309	1276	1695	913	1304	1283.86	3.93	-71316	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1169	31.29	0.46	12	0.25	41.00	2815.00	2625	20230816	-51.12	1165	20230316	10.13	1340	-4.25	20240104	1253	2.39	20240102	2625	-51.12	20230816	1165	10.13	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
28	20240117	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-18	5	-1.38	245554302	191235	69.34	1304	1309	1276	1695	913	1304	1284.04	3.93	-67212	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1172	31.37	0.46	12	0.21	41.00	2815.00	2625	20230816	-51.01	1165	20230316	10.39	1340	-4.03	20240104	1253	2.63	20240102	2625	-51.01	20230816	1165	10.39	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
29	20240117	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	4	2	0.31	2535410	1944	0.70	1304	1309	1304	1695	913	1304	1304.22	3.93	-1634	1326	1315	1307	1296	1288	1311	1292	456	391	500	800	1	1	91140499	1192	31.90	0.46	12	0.00	41.00	2815.00	2625	20230816	-50.17	1165	20230316	12.27	1340	-2.39	20240104	1253	4.39	20240102	2625	-50.17	20230816	1165	12.27	20230316	0.98	N	012800	500	455 억	3577871	N	N	0	N	N
30	20240116	160302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	-5	5	-0.38	358680282	274487	71.46	1314	1318	1299	1701	917	1309	1306.73	3.94	-4343	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1188	31.80	0.46	12	0.30	41.00	2815.00	2625	20230816	-50.32	1165	20230316	11.93	1340	-2.69	20240104	1253	4.07	20240102	2625	-50.32	20230816	1165	11.93	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
31	20240116	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	-5	5	-0.38	352979382	270119	70.32	1314	1318	1299	1701	917	1309	1306.76	3.94	-3333	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1188	31.80	0.46	12	0.30	41.00	2815.00	2625	20230816	-50.32	1165	20230316	11.93	1340	-2.69	20240104	1253	4.07	20240102	2625	-50.32	20230816	1165	11.93	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
32	20240116	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1309	0	3	0.00	293287831	224398	58.42	1314	1318	1299	1701	917	1309	1307.00	3.94	521	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1193	31.93	0.47	12	0.25	41.00	2815.00	2625	20230816	-50.13	1165	20230316	12.36	1340	-2.31	20240104	1253	4.47	20240102	2625	-50.13	20230816	1165	12.36	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
33	20240116	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1312	3	2	0.23	271483827	207759	54.09	1314	1318	1299	1701	917	1309	1306.72	3.94	4332	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1196	32.00	0.47	12	0.23	41.00	2815.00	2625	20230816	-50.02	1165	20230316	12.62	1340	-2.09	20240104	1253	4.71	20240102	2625	-50.02	20230816	1165	12.62	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
34	20240116	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	-1	5	-0.08	256567363	196380	51.12	1314	1318	1299	1701	917	1309	1306.48	3.94	4204	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1192	31.90	0.46	12	0.22	41.00	2815.00	2625	20230816	-50.17	1165	20230316	12.27	1340	-2.39	20240104	1253	4.39	20240102	2625	-50.17	20230816	1165	12.27	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
35	20240116	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1307	-2	5	-0.15	220745889	168992	43.99	1314	1318	1299	1701	917	1309	1306.25	3.94	-1986	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1191	31.88	0.46	12	0.19	41.00	2815.00	2625	20230816	-50.21	1165	20230316	12.19	1340	-2.46	20240104	1253	4.31	20240102	2625	-50.21	20230816	1165	12.19	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
36	20240116	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	-6	5	-0.46	167402029	128032	33.33	1314	1318	1299	1701	917	1309	1307.50	3.94	-11909	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1188	31.78	0.46	12	0.14	41.00	2815.00	2625	20230816	-50.36	1165	20230316	11.85	1340	-2.76	20240104	1253	3.99	20240102	2625	-50.36	20230816	1165	11.85	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
37	20240116	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	-1	5	-0.08	4320358	3295	0.86	1314	1314	1308	1701	917	1309	1311.19	3.94	-1412	1333	1320	1300	1287	1267	1311	1278	456	392	500	810	1	1	91140499	1192	31.90	0.46	12	0.00	41.00	2815.00	2625	20230816	-50.17	1165	20230316	12.27	1340	-2.39	20240104	1253	4.39	20240102	2625	-50.17	20230816	1165	12.27	20230316	1.00	N	012800	500	455 억	3591689	N	N	0	N	N
38	20240115	160302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1309	13	2	1.00	495817126	380338	99.90	1310	1313	1280	1684	908	1296	1303.63	3.90	24745	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1193	31.93	0.47	12	0.42	41.00	2815.00	2625	20230816	-50.13	1165	20230316	12.36	1340	-2.31	20240104	1253	4.47	20240102	2625	-50.13	20230816	1165	12.36	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
39	20240115	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	10	2	0.77	453277965	347845	91.37	1310	1313	1280	1684	908	1296	1303.11	3.90	27747	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1190	31.85	0.46	12	0.38	41.00	2815.00	2625	20230816	-50.25	1165	20230316	12.10	1340	-2.54	20240104	1253	4.23	20240102	2625	-50.25	20230816	1165	12.10	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
40	20240115	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	7	2	0.54	422534196	324230	85.17	1310	1313	1280	1684	908	1296	1303.20	3.90	25475	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1188	31.78	0.46	12	0.36	41.00	2815.00	2625	20230816	-50.36	1165	20230316	11.85	1340	-2.76	20240104	1253	3.99	20240102	2625	-50.36	20230816	1165	11.85	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
41	20240115	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	10	2	0.77	393144102	301667	79.24	1310	1313	1280	1684	908	1296	1303.25	3.90	25508	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1190	31.85	0.46	12	0.33	41.00	2815.00	2625	20230816	-50.25	1165	20230316	12.10	1340	-2.54	20240104	1253	4.23	20240102	2625	-50.25	20230816	1165	12.10	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
42	20240115	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	6	2	0.46	354830273	272382	71.55	1310	1312	1280	1684	908	1296	1302.71	3.90	25091	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1187	31.76	0.46	12	0.30	41.00	2815.00	2625	20230816	-50.40	1165	20230316	11.76	1340	-2.84	20240104	1253	3.91	20240102	2625	-50.40	20230816	1165	11.76	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
43	20240115	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	10	2	0.77	273008964	209802	55.11	1310	1312	1280	1684	908	1296	1301.28	3.90	15921	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1190	31.85	0.46	12	0.23	41.00	2815.00	2625	20230816	-50.25	1165	20230316	12.10	1340	-2.54	20240104	1253	4.23	20240102	2625	-50.25	20230816	1165	12.10	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
44	20240115	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	9	2	0.69	159692677	123105	32.34	1310	1312	1280	1684	908	1296	1297.21	3.90	-9416	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1189	31.83	0.46	12	0.14	41.00	2815.00	2625	20230816	-50.29	1165	20230316	12.02	1340	-2.61	20240104	1253	4.15	20240102	2625	-50.29	20230816	1165	12.02	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
45	20240115	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	-11	5	-0.85	14270353	10976	2.88	1310	1310	1285	1684	908	1296	1300.34	3.90	-7618	1340	1317	1299	1276	1258	1309	1268	456	388	500	800	1	1	91140499	1171	31.34	0.46	12	0.01	41.00	2815.00	2625	20230816	-51.05	1165	20230316	10.30	1340	-4.10	20240104	1253	2.55	20240102	2625	-51.05	20230816	1165	10.30	20230316	1.00	N	012800	500	455 억	3558148	N	N	0	N	N
46	20240112	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	-18	5	-1.37	492809140	380043	112.43	1316	1322	1281	1708	920	1314	1296.72	4.03	-104791	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1181	31.61	0.46	12	0.42	41.00	2815.00	2625	20230816	-50.63	1150	20230106	12.70	1340	-3.28	20240104	1253	3.43	20240102	2625	-50.63	20230816	1165	11.24	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
47	20240112	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	-11	5	-0.84	476029541	367102	108.60	1316	1322	1281	1708	920	1314	1296.72	4.03	-104996	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1188	31.78	0.46	12	0.40	41.00	2815.00	2625	20230816	-50.36	1150	20230106	13.30	1340	-2.76	20240104	1253	3.99	20240102	2625	-50.36	20230816	1165	11.85	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
48	20240112	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	-15	5	-1.14	451333902	348073	102.97	1316	1322	1281	1708	920	1314	1296.66	4.03	-102481	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1184	31.68	0.46	12	0.38	41.00	2815.00	2625	20230816	-50.51	1150	20230106	12.96	1340	-3.06	20240104	1253	3.67	20240102	2625	-50.51	20230816	1165	11.50	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
49	20240112	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	-10	5	-0.76	421630646	325218	96.21	1316	1322	1281	1708	920	1314	1296.46	4.03	-99392	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1188	31.80	0.46	12	0.36	41.00	2815.00	2625	20230816	-50.32	1150	20230106	13.39	1340	-2.69	20240104	1253	4.07	20240102	2625	-50.32	20230816	1165	11.93	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
50	20240112	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	-8	5	-0.61	378491003	292170	86.43	1316	1322	1281	1708	920	1314	1295.45	4.03	-90721	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1190	31.85	0.46	12	0.32	41.00	2815.00	2625	20230816	-50.25	1150	20230106	13.57	1340	-2.54	20240104	1253	4.23	20240102	2625	-50.25	20230816	1165	12.10	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
51	20240112	110300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	-15	5	-1.14	329222433	254355	75.25	1316	1322	1281	1708	920	1314	1294.34	4.03	-90123	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1184	31.68	0.46	12	0.28	41.00	2815.00	2625	20230816	-50.51	1150	20230106	12.96	1340	-3.06	20240104	1253	3.67	20240102	2625	-50.51	20230816	1165	11.50	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
52	20240112	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1293	-21	5	-1.60	288043396	222595	65.85	1316	1322	1281	1708	920	1314	1294.02	4.03	-86534	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1178	31.54	0.46	12	0.24	41.00	2815.00	2625	20230816	-50.74	1150	20230106	12.43	1340	-3.51	20240104	1253	3.19	20240102	2625	-50.74	20230816	1165	10.99	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
53	20240112	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1316	2	2	0.15	20247524	15363	4.54	1316	1322	1316	1708	920	1314	1317.94	4.03	-9246	1346	1330	1311	1295	1276	1338	1303	456	394	500	810	1	1	91140499	1199	32.10	0.47	12	0.02	41.00	2815.00	2625	20230816	-49.87	1150	20230106	14.43	1340	-1.79	20240104	1253	5.03	20240102	2625	-49.87	20230816	1165	12.96	20230316	1.02	N	012800	500	455 억	3676869	N	N	0	N	N
54	20240111	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1314	14	2	1.08	440805538	336428	92.23	1300	1327	1292	1690	910	1300	1310.25	3.97	60654	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1198	32.05	0.47	12	0.37	41.00	2815.00	2625	20230816	-49.94	1140	20230105	15.26	1340	-1.94	20240104	1253	4.87	20240102	2625	-49.94	20230816	1165	12.79	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
55	20240111	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	8	2	0.62	390419718	298022	81.70	1300	1327	1292	1690	910	1300	1310.04	3.97	58657	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1192	31.90	0.46	12	0.33	41.00	2815.00	2625	20230816	-50.17	1140	20230105	14.74	1340	-2.39	20240104	1253	4.39	20240102	2625	-50.17	20230816	1165	12.27	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
56	20240111	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	8	2	0.62	375620917	286706	78.60	1300	1327	1292	1690	910	1300	1310.13	3.97	57408	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1192	31.90	0.46	12	0.31	41.00	2815.00	2625	20230816	-50.17	1140	20230105	14.74	1340	-2.39	20240104	1253	4.39	20240102	2625	-50.17	20230816	1165	12.27	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
57	20240111	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	10	2	0.77	332983131	254119	69.67	1300	1327	1292	1690	910	1300	1310.34	3.97	53356	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1194	31.95	0.47	12	0.28	41.00	2815.00	2625	20230816	-50.10	1140	20230105	14.91	1340	-2.24	20240104	1253	4.55	20240102	2625	-50.10	20230816	1165	12.45	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
58	20240111	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1311	11	2	0.85	286407131	218587	59.92	1300	1327	1292	1690	910	1300	1310.27	3.97	47223	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1195	31.98	0.47	12	0.24	41.00	2815.00	2625	20230816	-50.06	1140	20230105	15.00	1340	-2.16	20240104	1253	4.63	20240102	2625	-50.06	20230816	1165	12.53	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
59	20240111	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	10	2	0.77	245672212	187499	51.40	1300	1327	1292	1690	910	1300	1310.26	3.97	41415	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1194	31.95	0.47	12	0.21	41.00	2815.00	2625	20230816	-50.10	1140	20230105	14.91	1340	-2.24	20240104	1253	4.55	20240102	2625	-50.10	20230816	1165	12.45	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
60	20240111	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1313	13	2	1.00	179678367	137140	37.60	1300	1327	1292	1690	910	1300	1310.18	3.97	25612	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1197	32.02	0.47	12	0.15	41.00	2815.00	2625	20230816	-49.98	1140	20230105	15.18	1340	-2.01	20240104	1253	4.79	20240102	2625	-49.98	20230816	1165	12.70	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
61	20240111	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	3	2	0.23	13348068	10267	2.81	1300	1305	1300	1690	910	1300	1300.09	3.97	-715	1320	1309	1298	1287	1276	1304	1282	456	390	500	800	1	1	91140499	1188	31.78	0.46	12	0.01	41.00	2815.00	2625	20230816	-50.36	1140	20230105	14.30	1340	-2.76	20240104	1253	3.99	20240102	2625	-50.36	20230816	1165	11.85	20230316	1.03	N	012800	500	455 억	3617114	N	N	23	N	N
62	20240110	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-3	5	-0.23	469649473	361878	68.61	1303	1309	1287	1693	913	1303	1297.81	3.92	41144	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1185	31.71	0.46	12	0.40	41.00	2815.00	2625	20230816	-50.48	1130	20230104	15.04	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	1.04	N	012800	500	455 억	3574098	N	N	23	N	N
63	20240110	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	-9	5	-0.69	451095728	347583	65.90	1303	1309	1287	1693	913	1303	1297.81	3.92	39250	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1179	31.56	0.46	12	0.38	41.00	2815.00	2625	20230816	-50.70	1130	20230104	14.51	1340	-3.43	20240104	1253	3.27	20240102	2625	-50.70	20230816	1165	11.07	20230316	1.04	N	012800	500	455 억	3574098	N	N	35	N	N
64	20240110	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	-7	5	-0.54	420649258	324057	61.44	1303	1309	1287	1693	913	1303	1298.07	3.92	42358	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1181	31.61	0.46	12	0.36	41.00	2815.00	2625	20230816	-50.63	1130	20230104	14.69	1340	-3.28	20240104	1253	3.43	20240102	2625	-50.63	20230816	1165	11.24	20230316	1.04	N	012800	500	455 억	3574098	N	N	35	N	N
65	20240110	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-3	5	-0.23	377074143	290435	55.07	1303	1309	1287	1693	913	1303	1298.31	3.92	39083	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1185	31.71	0.46	12	0.32	41.00	2815.00	2625	20230816	-50.48	1130	20230104	15.04	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	1.04	N	012800	500	455 억	3574098	N	N	35	N	N
66	20240110	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-3	5	-0.23	341463863	263033	49.87	1303	1309	1287	1693	913	1303	1298.18	3.92	41984	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1185	31.71	0.46	12	0.29	41.00	2815.00	2625	20230816	-50.48	1130	20230104	15.04	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	1.04	N	012800	500	455 억	3574098	N	N	35	N	N
67	20240110	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	0	3	0.00	250250785	193201	36.63	1303	1308	1287	1693	913	1303	1295.29	3.92	12106	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1188	31.78	0.46	12	0.21	41.00	2815.00	2625	20230816	-50.36	1130	20230104	15.31	1340	-2.76	20240104	1253	3.99	20240102	2625	-50.36	20230816	1165	11.85	20230316	1.04	N	012800	500	455 억	3574098	N	N	35	N	N
68	20240110	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	-9	5	-0.69	154841244	119640	22.68	1303	1308	1287	1693	913	1303	1294.23	3.92	-15315	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1179	31.56	0.46	12	0.13	41.00	2815.00	2625	20230816	-50.70	1130	20230104	14.51	1340	-3.43	20240104	1253	3.27	20240102	2625	-50.70	20230816	1165	11.07	20230316	1.04	N	012800	500	455 억	3574098	N	N	35	N	N
69	20240110	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	2	2	0.15	12666197	9711	1.84	1303	1308	1299	1693	913	1303	1304.31	3.92	654	1322	1312	1298	1288	1274	1317	1293	456	390	500	800	1	1	91140499	1189	31.83	0.46	12	0.01	41.00	2815.00	2625	20230816	-50.29	1130	20230104	15.49	1340	-2.61	20240104	1253	4.15	20240102	2625	-50.29	20230816	1165	12.02	20230316	1.04	N	012800	500	455 억	3574098	N	N	35	N	N
70	20240109	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	4	2	0.31	671015185	517873	84.09	1300	1308	1284	1688	910	1299	1295.70	3.81	99876	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1188	31.78	0.46	12	0.57	41.00	2815.00	2625	20230816	-50.36	1110	20230103	17.39	1340	-2.76	20240104	1253	3.99	20240102	2625	-50.36	20230816	1165	11.85	20230316	1.02	N	012800	500	455 억	3473141	N	N	35	N	N
71	20240109	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	-1	5	-0.08	608667574	469862	76.29	1300	1308	1284	1688	910	1299	1295.42	3.81	81640	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1183	31.66	0.46	12	0.52	41.00	2815.00	2625	20230816	-50.55	1110	20230103	16.94	1340	-3.13	20240104	1253	3.59	20240102	2625	-50.55	20230816	1165	11.42	20230316	1.02	N	012800	500	455 억	3473141	N	N	56	N	N
72	20240109	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	1	2	0.08	533563437	412047	66.91	1300	1308	1284	1688	910	1299	1294.91	3.81	57000	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1185	31.71	0.46	12	0.45	41.00	2815.00	2625	20230816	-50.48	1110	20230103	17.12	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	1.02	N	012800	500	455 억	3473141	N	N	56	N	N
73	20240109	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	1	2	0.08	476309519	367854	59.73	1300	1308	1284	1688	910	1299	1294.83	3.81	45912	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1185	31.71	0.46	12	0.40	41.00	2815.00	2625	20230816	-50.48	1110	20230103	17.12	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	1.02	N	012800	500	455 억	3473141	N	N	56	N	N
74	20240109	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1301	2	2	0.15	403349769	311777	50.62	1300	1308	1284	1688	910	1299	1293.71	3.81	42764	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1186	31.73	0.46	12	0.34	41.00	2815.00	2625	20230816	-50.44	1110	20230103	17.21	1340	-2.91	20240104	1253	3.83	20240102	2625	-50.44	20230816	1165	11.67	20230316	1.02	N	012800	500	455 억	3473141	N	N	56	N	N
75	20240109	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	0	3	0.00	321650410	248939	40.42	1300	1308	1284	1688	910	1299	1292.09	3.81	25380	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1184	31.68	0.46	12	0.27	41.00	2815.00	2625	20230816	-50.51	1110	20230103	17.03	1340	-3.06	20240104	1253	3.67	20240102	2625	-50.51	20230816	1165	11.50	20230316	1.02	N	012800	500	455 억	3473141	N	N	56	N	N
76	20240109	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-13	5	-1.00	225404356	174488	28.33	1300	1308	1284	1688	910	1299	1291.80	3.81	14381	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1172	31.37	0.46	12	0.19	41.00	2815.00	2625	20230816	-51.01	1110	20230103	15.86	1340	-4.03	20240104	1253	2.63	20240102	2625	-51.01	20230816	1165	10.39	20230316	1.02	N	012800	500	455 억	3473141	N	N	56	N	N
77	20240109	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	-7	5	-0.54	17410928	13433	2.18	1300	1301	1292	1688	910	1299	1296.13	3.81	-1533	1338	1318	1294	1274	1250	1328	1284	456	389	500	800	1	1	91140499	1178	31.51	0.46	12	0.01	41.00	2815.00	2625	20230816	-50.78	1110	20230103	16.40	1340	-3.58	20240104	1253	3.11	20240102	2625	-50.78	20230816	1165	10.90	20230316	1.02	N	012800	500	455 억	3473141	N	N	56	N	N
78	20240108	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	14	2	1.09	792752850	611786	94.68	1287	1314	1270	1670	900	1285	1295.80	3.68	118033	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1184	31.68	0.46	12	0.67	41.00	2815.00	2625	20230816	-50.51	1110	20230103	17.03	1340	-3.06	20240104	1253	3.67	20240102	2625	-50.51	20230816	1165	11.50	20230316	1.05	N	012800	500	455 억	3349607	N	N	56	N	N
79	20240108	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	11	2	0.86	751688992	580143	89.79	1287	1314	1270	1670	900	1285	1295.70	3.68	117599	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1181	31.61	0.46	12	0.64	41.00	2815.00	2625	20230816	-50.63	1110	20230103	16.76	1340	-3.28	20240104	1253	3.43	20240102	2625	-50.63	20230816	1165	11.24	20230316	1.05	N	012800	500	455 억	3349607	N	N	138	N	N
80	20240108	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	15	2	1.17	611157785	471873	73.03	1287	1314	1270	1670	900	1285	1295.17	3.68	127144	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1185	31.71	0.46	12	0.52	41.00	2815.00	2625	20230816	-50.48	1110	20230103	17.12	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1165	11.59	20230316	1.05	N	012800	500	455 억	3349607	N	N	138	N	N
81	20240108	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	5	2	0.39	466669778	361023	55.87	1287	1306	1270	1670	900	1285	1292.63	3.68	117599	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1176	31.46	0.46	12	0.40	41.00	2815.00	2625	20230816	-50.86	1110	20230103	16.22	1340	-3.73	20240104	1253	2.95	20240102	2625	-50.86	20230816	1165	10.73	20230316	1.05	N	012800	500	455 억	3349607	N	N	138	N	N
82	20240108	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	14	2	1.09	395237627	305772	47.32	1287	1306	1270	1670	900	1285	1292.59	3.68	102148	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1184	31.68	0.46	12	0.34	41.00	2815.00	2625	20230816	-50.51	1110	20230103	17.03	1340	-3.06	20240104	1253	3.67	20240102	2625	-50.51	20230816	1165	11.50	20230316	1.05	N	012800	500	455 억	3349607	N	N	138	N	N
83	20240108	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	14	2	1.09	320720015	248444	38.45	1287	1306	1270	1670	900	1285	1290.91	3.68	66694	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1184	31.68	0.46	12	0.27	41.00	2815.00	2625	20230816	-50.51	1110	20230103	17.03	1340	-3.06	20240104	1253	3.67	20240102	2625	-50.51	20230816	1165	11.50	20230316	1.05	N	012800	500	455 억	3349607	N	N	138	N	N
84	20240108	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	11	2	0.86	217748095	169295	26.20	1287	1297	1270	1670	900	1285	1286.21	3.68	39914	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1181	31.61	0.46	12	0.19	41.00	2815.00	2625	20230816	-50.63	1110	20230103	16.76	1340	-3.28	20240104	1253	3.43	20240102	2625	-50.63	20230816	1165	11.24	20230316	1.05	N	012800	500	455 억	3349607	N	N	138	N	N
85	20240108	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1283	-2	5	-0.16	22622633	17607	2.72	1287	1287	1279	1670	900	1285	1284.87	3.68	-12880	1314	1299	1288	1273	1262	1294	1268	456	385	500	790	1	1	91140499	1169	31.29	0.46	12	0.02	41.00	2815.00	2625	20230816	-51.12	1110	20230103	15.59	1340	-4.25	20240104	1253	2.39	20240102	2625	-51.12	20230816	1165	10.13	20230316	1.05	N	012800	500	455 억	3349607	N	N	138	N	N
86	20240105	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	-8	5	-0.62	820277334	635574	20.68	1293	1303	1277	1680	906	1293	1290.61	3.68	-20414	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1171	31.34	0.46	12	0.70	41.00	2815.00	2625	20230816	-51.05	1110	20230103	15.77	1340	-4.10	20240104	1253	2.55	20240102	2625	-51.05	20230816	1140	12.72	20230105	1.07	N	012800	500	455 억	3355598	N	N	138	N	N
87	20240105	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	-4	5	-0.31	781485243	605386	19.70	1293	1303	1277	1680	906	1293	1290.89	3.68	-20962	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1175	31.44	0.46	12	0.66	41.00	2815.00	2625	20230816	-50.90	1110	20230103	16.13	1340	-3.81	20240104	1253	2.87	20240102	2625	-50.90	20230816	1140	13.07	20230105	1.07	N	012800	500	455 억	3355598	N	N	31	N	N
88	20240105	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	3	2	0.23	702193981	543787	17.70	1293	1303	1277	1680	906	1293	1291.30	3.68	-16696	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1181	31.61	0.46	12	0.60	41.00	2815.00	2625	20230816	-50.63	1110	20230103	16.76	1340	-3.28	20240104	1253	3.43	20240102	2625	-50.63	20230816	1140	13.68	20230105	1.07	N	012800	500	455 억	3355598	N	N	31	N	N
89	20240105	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	4	2	0.31	614703763	475929	15.49	1293	1303	1277	1680	906	1293	1291.59	3.68	-14188	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1182	31.63	0.46	12	0.52	41.00	2815.00	2625	20230816	-50.59	1110	20230103	16.85	1340	-3.21	20240104	1253	3.51	20240102	2625	-50.59	20230816	1140	13.77	20230105	1.07	N	012800	500	455 억	3355598	N	N	31	N	N
90	20240105	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	3	2	0.23	533427798	413219	13.45	1293	1303	1277	1680	906	1293	1290.91	3.68	-2161	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1181	31.61	0.46	12	0.45	41.00	2815.00	2625	20230816	-50.63	1110	20230103	16.76	1340	-3.28	20240104	1253	3.43	20240102	2625	-50.63	20230816	1140	13.68	20230105	1.07	N	012800	500	455 억	3355598	N	N	31	N	N
91	20240105	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	7	2	0.54	441866213	342554	11.15	1293	1303	1277	1680	906	1293	1289.92	3.68	-17210	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1185	31.71	0.46	12	0.38	41.00	2815.00	2625	20230816	-50.48	1110	20230103	17.12	1340	-2.99	20240104	1253	3.75	20240102	2625	-50.48	20230816	1140	14.04	20230105	1.07	N	012800	500	455 억	3355598	N	N	31	N	N
92	20240105	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	-4	5	-0.31	347831141	270040	8.79	1293	1303	1277	1680	906	1293	1288.07	3.68	-22261	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1175	31.44	0.46	12	0.30	41.00	2815.00	2625	20230816	-50.90	1110	20230103	16.13	1340	-3.81	20240104	1253	2.87	20240102	2625	-50.90	20230816	1140	13.07	20230105	1.07	N	012800	500	455 억	3355598	N	N	31	N	N
93	20240105	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	-12	5	-0.93	101972393	79608	2.59	1293	1294	1277	1680	906	1293	1280.92	3.68	-12249	1369	1330	1301	1262	1233	1316	1248	456	387	500	800	1	1	91140499	1168	31.24	0.46	12	0.09	41.00	2815.00	2625	20230816	-51.20	1110	20230103	15.41	1340	-4.40	20240104	1253	2.23	20240102	2625	-51.20	20230816	1140	12.37	20230105	1.07	N	012800	500	455 억	3355598	N	N	31	N	N
94	20240104	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1293	18	2	1.41	3986685167	3056546	467.49	1295	1340	1272	1657	893	1275	1304.40	4.07	-343502	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1178	31.54	0.46	12	3.35	41.00	2815.00	2625	20230816	-50.74	1110	20230103	16.49	1340	-3.51	20240104	1253	3.19	20240102	2625	-50.74	20230816	1130	14.42	20230104	1.07	N	012800	500	455 억	3709651	N	N	31	N	N
95	20240104	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	29	2	2.27	3889723416	2981614	456.03	1295	1340	1272	1657	893	1275	1304.66	4.07	-327613	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1188	31.80	0.46	12	3.27	41.00	2815.00	2625	20230816	-50.32	1110	20230103	17.48	1340	-2.69	20240104	1253	4.07	20240102	2625	-50.32	20230816	1130	15.40	20230104	1.07	N	012800	500	455 억	3709651	N	N	1073	N	N
96	20240104	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	27	2	2.12	2797927988	2150553	328.92	1295	1327	1272	1657	893	1275	1301.14	4.07	-322991	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1187	31.76	0.46	12	2.36	41.00	2815.00	2625	20230816	-50.40	1110	20230103	17.30	1327	-1.88	20240104	1253	3.91	20240102	2625	-50.40	20230816	1130	15.22	20230104	1.07	N	012800	500	455 억	3709651	N	N	1073	N	N
97	20240104	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	15	2	1.18	2485940777	1909980	292.13	1295	1327	1272	1657	893	1275	1301.68	4.07	-357350	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1176	31.46	0.46	12	2.10	41.00	2815.00	2625	20230816	-50.86	1110	20230103	16.22	1327	-2.79	20240104	1253	2.95	20240102	2625	-50.86	20230816	1130	14.16	20230104	1.07	N	012800	500	455 억	3709651	N	N	1073	N	N
98	20240104	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	17	2	1.33	2333303591	1791513	274.01	1295	1327	1272	1657	893	1275	1302.56	4.07	-362467	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1178	31.51	0.46	12	1.97	41.00	2815.00	2625	20230816	-50.78	1110	20230103	16.40	1327	-2.64	20240104	1253	3.11	20240102	2625	-50.78	20230816	1130	14.34	20230104	1.07	N	012800	500	455 억	3709651	N	N	1073	N	N
99	20240104	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	29	2	2.27	2078292820	1595383	244.01	1295	1327	1272	1657	893	1275	1302.85	4.07	-318577	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1188	31.80	0.46	12	1.75	41.00	2815.00	2625	20230816	-50.32	1110	20230103	17.48	1327	-1.73	20240104	1253	4.07	20240102	2625	-50.32	20230816	1130	15.40	20230104	1.07	N	012800	500	455 억	3709651	N	N	1073	N	N
100	20240104	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1283	8	2	0.63	489931965	382143	58.45	1295	1304	1272	1657	893	1275	1282.24	4.07	-152685	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1169	31.29	0.46	12	0.42	41.00	2815.00	2625	20230816	-51.12	1110	20230103	15.59	1304	-1.61	20240104	1253	2.39	20240102	2625	-51.12	20230816	1130	13.54	20230104	1.07	N	012800	500	455 억	3709651	N	N	1073	N	N
101	20240104	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	11	2	0.86	151470437	117458	17.96	1295	1304	1275	1657	893	1275	1290.82	4.07	-31510	1299	1287	1270	1258	1241	1293	1264	456	382	500	790	1	1	91140499	1172	31.37	0.46	12	0.13	41.00	2815.00	2625	20230816	-51.01	1110	20230103	15.86	1304	-1.38	20240104	1253	2.63	20240102	2625	-51.01	20230816	1130	13.81	20230104	1.07	N	012800	500	455 억	3709651	N	N	1073	N	N
102	20240103	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	7	2	0.55	801827054	631824	248.33	1256	1282	1253	1648	888	1268	1269.02	3.89	172073	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1162	31.10	0.45	12	0.69	41.00	2815.00	2625	20230816	-51.43	1110	20230103	14.86	1282	-0.55	20240103	1253	1.76	20240103	2625	-51.43	20230816	1110	14.86	20230103	1.07	N	012800	500	455 억	3548735	N	N	1073	N	N
103	20240103	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	3	2	0.24	565877809	446954	175.67	1256	1278	1253	1648	888	1268	1266.08	3.89	149731	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1158	31.00	0.45	12	0.49	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	1278	-0.55	20240103	1253	1.44	20240103	2625	-51.58	20230816	1110	14.50	20230103	1.07	N	012800	500	455 억	3548735	N	N	1	N	N
104	20240103	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	3	2	0.24	476714679	376703	148.06	1256	1278	1253	1648	888	1268	1265.49	3.89	141096	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1158	31.00	0.45	12	0.41	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	1278	-0.55	20240103	1253	1.44	20240103	2625	-51.58	20230816	1110	14.50	20230103	1.07	N	012800	500	455 억	3548735	N	N	1	N	N
105	20240103	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	3	2	0.24	433758692	342875	134.76	1256	1278	1253	1648	888	1268	1265.06	3.89	135875	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1158	31.00	0.45	12	0.38	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	1278	-0.55	20240103	1253	1.44	20240103	2625	-51.58	20230816	1110	14.50	20230103	1.07	N	012800	500	455 억	3548735	N	N	1	N	N
106	20240103	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	3	2	0.24	385584117	305000	119.88	1256	1278	1253	1648	888	1268	1264.21	3.89	129043	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1158	31.00	0.45	12	0.33	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	1278	-0.55	20240103	1253	1.44	20240103	2625	-51.58	20230816	1110	14.50	20230103	1.07	N	012800	500	455 억	3548735	N	N	1	N	N
107	20240103	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-1	5	-0.08	318877436	252440	99.22	1256	1278	1253	1648	888	1268	1263.18	3.89	106193	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1155	30.90	0.45	12	0.28	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	1278	-0.86	20240103	1253	1.12	20240103	2625	-51.73	20230816	1110	14.14	20230103	1.07	N	012800	500	455 억	3548735	N	N	1	N	N
108	20240103	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	0	3	0.00	286182336	226573	89.05	1256	1278	1253	1648	888	1268	1263.09	3.89	101623	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1156	30.93	0.45	12	0.25	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	1278	-0.78	20240103	1253	1.20	20240103	2625	-51.70	20230816	1110	14.23	20230103	1.07	N	012800	500	455 억	3548735	N	N	1	N	N
109	20240103	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-1	5	-0.08	8699608	6899	2.71	1256	1267	1256	1648	888	1268	1261.00	3.89	-786	1278	1273	1263	1258	1248	1275	1260	456	380	500	780	1	1	91140499	1155	30.90	0.45	12	0.01	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	1268	-0.08	20240102	1253	1.12	20240102	2625	-51.73	20230816	1110	14.14	20230103	1.07	N	012800	500	455 억	3548735	N	N	1	N	N
110	20240102	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	2	2	0.16	317814400	251782	60.99	1257	1268	1253	1645	887	1266	1262.26	3.79	93781	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1156	30.93	0.45	12	0.28	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	1268	0.00	20240102	1253	1.20	20240102	2625	-51.70	20230816	1110	14.23	20230103	1.07	N	012800	500	455 억	3457971	N	N	1	N	N
111	20240102	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	0	3	0.00	296455996	234924	56.91	1257	1268	1253	1645	887	1266	1261.92	3.79	79833	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1154	30.88	0.45	12	0.26	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	1268	-0.16	20240102	1253	1.04	20240102	2625	-51.77	20230816	1110	14.05	20230103	1.07	N	012800	500	455 억	3457971	N	N	23	N	N
112	20240102	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-4	5	-0.32	192531066	152652	36.98	1257	1268	1253	1645	887	1266	1261.24	3.79	22383	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1150	30.78	0.45	12	0.17	41.00	2815.00	2625	20230816	-51.92	1110	20230103	13.69	1268	-0.47	20240102	1253	0.72	20240102	2625	-51.92	20230816	1110	13.69	20230103	1.07	N	012800	500	455 억	3457971	N	N	23	N	N
113	20240102	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-2	5	-0.16	175629033	139270	33.74	1257	1268	1253	1645	887	1266	1261.07	3.79	20339	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1152	30.83	0.45	12	0.15	41.00	2815.00	2625	20230816	-51.85	1110	20230103	13.87	1268	-0.32	20240102	1253	0.88	20240102	2625	-51.85	20230816	1110	13.87	20230103	1.07	N	012800	500	455 억	3457971	N	N	23	N	N
114	20240102	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-2	5	-0.16	125671821	99639	24.14	1257	1268	1253	1645	887	1266	1261.27	3.79	14824	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1152	30.83	0.45	12	0.11	41.00	2815.00	2625	20230816	-51.85	1110	20230103	13.87	1268	-0.32	20240102	1253	0.88	20240102	2625	-51.85	20230816	1110	13.87	20230103	1.07	N	012800	500	455 억	3457971	N	N	23	N	N
115	20240102	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	-7	5	-0.55	73592184	58279	14.12	1257	1268	1257	1645	887	1266	1262.75	3.79	7309	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1147	30.71	0.45	12	0.06	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	1268	-0.71	20240102	1257	0.16	20240102	2625	-52.04	20230816	1110	13.42	20230103	1.07	N	012800	500	455 억	3457971	N	N	23	N	N
116	20240102	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-2	5	-0.16	12330615	9801	2.37	1257	1266	1257	1645	887	1266	1258.07	3.79	-2174	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1152	30.83	0.45	12	0.01	41.00	2815.00	2625	20230816	-51.85	1110	20230103	13.87	1266	-0.16	20240102	1257	0.56	20240102	2625	-51.85	20230816	1110	13.87	20230103	1.07	N	012800	500	455 억	3457971	N	N	23	N	N
117	20240102	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	0	3	0.00	0	0	0.00	0	0	0	1645	887	1266	0.00	3.79	0	1285	1275	1260	1250	1235	1280	1255	456	379	500	780	1	1	91140499	1154	30.88	0.45	12	0.00	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	0	0.00	0	0	0.00	0	2625	-51.77	20230816	1110	14.05	20230103	1.07	N	012800	500	455 억	3457971	N	N	23	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History