KissMeData/024090/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10610	30	2	0.28	26241360	2479	197.06	10700	10700	10570	13750	7410	10580	10585.46	2.63	97	10626	10602	10586	10562	10546	10595	10555	60	3170	500	7400	10	1	11400000	1210	3.24	0.44	12	0.02	3274.00	24366.00	14970	20230303	-29.12	10550	20240119	0.57	11150	-4.84	20240115	10550	0.57	20240119	14970	-29.12	20230303	10550	0.57	20240119	0.99	N	024090	500	60 억	300138	N	N	14	N	N
3	20240123	110348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10630	50	2	0.47	22226030	2101	167.01	10700	10700	10570	13750	7410	10580	10578.79	2.63	95	10626	10602	10586	10562	10546	10595	10555	60	3170	500	7400	10	1	11400000	1212	3.25	0.44	12	0.02	3274.00	24366.00	14970	20230303	-28.99	10550	20240119	0.76	11150	-4.66	20240115	10550	0.76	20240119	14970	-28.99	20230303	10550	0.76	20240119	0.99	N	024090	500	60 억	300138	N	N	14	N	N
4	20240123	100348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10580	0	3	0.00	10407450	984	78.22	10700	10700	10570	13750	7410	10580	10576.68	2.63	95	10626	10602	10586	10562	10546	10595	10555	60	3170	500	7400	10	1	11400000	1206	3.23	0.43	12	0.01	3274.00	24366.00	14970	20230303	-29.33	10550	20240119	0.28	11150	-5.11	20240115	10550	0.28	20240119	14970	-29.33	20230303	10550	0.28	20240119	0.99	N	024090	500	60 억	300138	N	N	14	N	N
5	20240123	090347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10580	0	3	0.00	1197270	113	8.98	10700	10700	10580	13750	7410	10580	10595.31	2.63	92	10626	10602	10586	10562	10546	10595	10555	60	3170	500	7400	10	1	11400000	1206	3.23	0.43	12	0.00	3274.00	24366.00	14970	20230303	-29.33	10550	20240119	0.28	11150	-5.11	20240115	10550	0.28	20240119	14970	-29.33	20230303	10550	0.28	20240119	0.99	N	024090	500	60 억	300138	N	N	14	N	N
6	20240119	160345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10570	10	2	0.09	38965620	3675	78.03	10630	10670	10550	13720	7400	10560	10602.90	2.64	-1291	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1205	3.23	0.43	12	0.03	3274.00	24366.00	14970	20230303	-29.39	10550	20240119	0.19	11150	-5.20	20240115	10550	0.19	20240119	14970	-29.39	20230303	10550	0.19	20240119	0.99	N	024090	500	60 억	301435	N	N	14	N	N
7	20240119	150346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10550	-10	5	-0.09	38141020	3597	76.37	10630	10670	10550	13720	7400	10560	10603.56	2.64	-1289	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1203	3.22	0.43	12	0.03	3274.00	24366.00	14970	20230303	-29.53	10550	20240119	0.00	11150	-5.38	20240115	10550	0.00	20240119	14970	-29.53	20230303	10550	0.00	20240119	0.99	N	024090	500	60 억	301435	N	N	15	N	N
8	20240119	140344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10630	70	2	0.66	19247460	1811	38.45	10630	10670	10600	13720	7400	10560	10628.08	2.64	-1315	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1212	3.25	0.44	12	0.02	3274.00	24366.00	14970	20230303	-28.99	10560	20240118	0.66	11150	-4.66	20240115	10560	0.66	20240118	14970	-28.99	20230303	10560	0.66	20240118	0.99	N	024090	500	60 억	301435	N	N	15	N	N
9	20240119	130346	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10640	80	2	0.76	12434650	1169	24.82	10630	10670	10610	13720	7400	10560	10637.00	2.64	-688	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1213	3.25	0.44	12	0.01	3274.00	24366.00	14970	20230303	-28.92	10560	20240118	0.76	11150	-4.57	20240115	10560	0.76	20240118	14970	-28.92	20230303	10560	0.76	20240118	0.99	N	024090	500	60 억	301435	N	N	15	N	N
10	20240119	120348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10610	50	2	0.47	7611340	715	15.18	10630	10670	10610	13720	7400	10560	10645.23	2.64	-299	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1210	3.24	0.44	12	0.01	3274.00	24366.00	14970	20230303	-29.12	10560	20240118	0.47	11150	-4.84	20240115	10560	0.47	20240118	14970	-29.12	20230303	10560	0.47	20240118	0.99	N	024090	500	60 억	301435	N	N	15	N	N
11	20240119	110347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10620	60	2	0.57	6942570	652	13.84	10630	10670	10620	13720	7400	10560	10648.11	2.64	-266	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1211	3.24	0.44	12	0.01	3274.00	24366.00	14970	20230303	-29.06	10560	20240118	0.57	11150	-4.75	20240115	10560	0.57	20240118	14970	-29.06	20230303	10560	0.57	20240118	0.99	N	024090	500	60 억	301435	N	N	15	N	N
12	20240119	100350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10650	90	2	0.85	329530	31	0.66	10630	10650	10620	13720	7400	10560	10630.00	2.64	2	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1214	3.25	0.44	12	0.00	3274.00	24366.00	14970	20230303	-28.86	10560	20240118	0.85	11150	-4.48	20240115	10560	0.85	20240118	14970	-28.86	20230303	10560	0.85	20240118	0.99	N	024090	500	60 억	301435	N	N	15	N	N
13	20240119	090345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10630	70	2	0.66	85040	8	0.17	10630	10630	10630	13720	7400	10560	10630.00	2.64	1	10893	10726	10643	10476	10393	10685	10435	60	3160	500	7390	10	1	11400000	1212	3.25	0.44	12	0.00	3274.00	24366.00	14970	20230303	-28.99	10560	20240118	0.66	11150	-4.66	20240115	10560	0.66	20240118	14970	-28.99	20230303	10560	0.66	20240118	0.99	N	024090	500	60 억	301435	N	N	15	N	N
14	20240118	160345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10560	-140	5	-1.31	50062210	4710	43.12	10600	10810	10560	13910	7490	10700	10628.92	2.64	233	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1204	3.23	0.43	12	0.04	3274.00	24366.00	14970	20230303	-29.46	10560	20240118	0.00	11150	-5.29	20240115	10560	0.00	20240118	14970	-29.46	20230303	10560	0.00	20240118	0.99	N	024090	500	60 억	301210	N	N	15	N	N
15	20240118	150345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10590	-110	5	-1.03	41982390	3946	36.13	10600	10810	10590	13910	7490	10700	10639.23	2.64	230	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1207	3.23	0.43	12	0.03	3274.00	24366.00	14970	20230303	-29.26	10590	20240118	0.00	11150	-5.02	20240115	10590	0.00	20240118	14970	-29.26	20230303	10590	0.00	20240118	0.99	N	024090	500	60 억	301210	N	N	22	N	N
16	20240118	140346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10600	-100	5	-0.93	33247640	3122	28.58	10600	10810	10590	13910	7490	10700	10649.47	2.64	169	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1208	3.24	0.44	12	0.03	3274.00	24366.00	14970	20230303	-29.19	10590	20240118	0.09	11150	-4.93	20240115	10590	0.09	20240118	14970	-29.19	20230303	10590	0.09	20240118	0.99	N	024090	500	60 억	301210	N	N	22	N	N
17	20240118	130345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10790	90	2	0.84	10081060	943	8.63	10600	10810	10600	13910	7490	10700	10690.41	2.64	-41	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1230	3.30	0.44	12	0.01	3274.00	24366.00	14970	20230303	-27.92	10600	20240118	1.79	11150	-3.23	20240115	10600	1.79	20240118	14970	-27.92	20230303	10600	1.79	20240118	0.99	N	024090	500	60 억	301210	N	N	22	N	N
18	20240118	120346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10780	80	2	0.75	9768430	914	8.37	10600	10810	10600	13910	7490	10700	10687.56	2.64	-40	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1229	3.29	0.44	12	0.01	3274.00	24366.00	14970	20230303	-27.99	10600	20240118	1.70	11150	-3.32	20240115	10600	1.70	20240118	14970	-27.99	20230303	10600	1.70	20240118	0.99	N	024090	500	60 억	301210	N	N	22	N	N
19	20240118	110346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10810	110	2	1.03	8434980	790	7.23	10600	10810	10600	13910	7490	10700	10677.19	2.64	-40	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1232	3.30	0.44	12	0.01	3274.00	24366.00	14970	20230303	-27.79	10600	20240118	1.98	11150	-3.05	20240115	10600	1.98	20240118	14970	-27.79	20230303	10600	1.98	20240118	0.99	N	024090	500	60 억	301210	N	N	22	N	N
20	20240118	100345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10770	70	2	0.65	7485810	702	6.43	10600	10800	10600	13910	7490	10700	10663.55	2.64	-40	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1228	3.29	0.44	12	0.01	3274.00	24366.00	14970	20230303	-28.06	10600	20240118	1.60	11150	-3.41	20240115	10600	1.60	20240118	14970	-28.06	20230303	10600	1.60	20240118	0.99	N	024090	500	60 억	301210	N	N	22	N	N
21	20240118	090344	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	10680	-20	5	-0.19	5080050	478	4.38	10600	10740	10600	13910	7490	10700	10627.72	2.64	-48	10946	10822	10756	10632	10566	10790	10600	60	3210	500	7490	10	1	11400000	1218	3.26	0.44	12	0.00	3274.00	24366.00	14970	20230303	-28.66	10600	20240118	0.75	11150	-4.22	20240115	10600	0.75	20240118	14970	-28.66	20230303	10600	0.75	20240118	0.99	N	024090	500	60 억	301210	N	N	22	N	N
22	20240117	160344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10700	-190	5	-1.74	117521510	10921	989.22	10860	10880	10690	14150	7630	10890	10761.06	2.60	-370	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1220	3.27	0.44	12	0.10	3274.00	24366.00	14970	20230303	-28.52	10620	20231102	0.75	11150	-4.04	20240115	10690	0.09	20240117	14970	-28.52	20230303	10620	0.75	20231102	0.99	N	024090	500	60 억	296804	N	N	22	N	N
23	20240117	150346	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10740	-150	5	-1.38	99808730	9270	839.67	10860	10880	10690	14150	7630	10890	10766.85	2.60	-318	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1224	3.28	0.44	12	0.08	3274.00	24366.00	14970	20230303	-28.26	10620	20231102	1.13	11150	-3.68	20240115	10690	0.47	20240117	14970	-28.26	20230303	10620	1.13	20231102	0.99	N	024090	500	60 억	296804	N	N	8	N	N
24	20240117	140344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10880	-10	5	-0.09	69157230	6417	581.25	10860	10880	10690	14150	7630	10890	10777.19	2.60	-383	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1240	3.32	0.45	12	0.06	3274.00	24366.00	14970	20230303	-27.32	10620	20231102	2.45	11150	-2.42	20240115	10690	1.78	20240117	14970	-27.32	20230303	10620	2.45	20231102	0.99	N	024090	500	60 억	296804	N	N	8	N	N
25	20240117	130345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10710	-180	5	-1.65	48883200	4542	411.41	10860	10860	10690	14150	7630	10890	10762.48	2.60	-236	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1221	3.27	0.44	12	0.04	3274.00	24366.00	14970	20230303	-28.46	10620	20231102	0.85	11150	-3.95	20240115	10690	0.19	20240117	14970	-28.46	20230303	10620	0.85	20231102	0.99	N	024090	500	60 억	296804	N	N	8	N	N
26	20240117	120346	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10770	-120	5	-1.10	35552510	3299	298.82	10860	10860	10720	14150	7630	10890	10776.75	2.60	-137	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1228	3.29	0.44	12	0.03	3274.00	24366.00	14970	20230303	-28.06	10620	20231102	1.41	11150	-3.41	20240115	10720	0.47	20240117	14970	-28.06	20230303	10620	1.41	20231102	0.99	N	024090	500	60 억	296804	N	N	8	N	N
27	20240117	110346	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10780	-110	5	-1.01	27140560	2515	227.81	10860	10860	10750	14150	7630	10890	10791.48	2.60	-126	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1229	3.29	0.44	12	0.02	3274.00	24366.00	14970	20230303	-27.99	10620	20231102	1.51	11150	-3.32	20240115	10750	0.28	20240117	14970	-27.99	20230303	10620	1.51	20231102	0.99	N	024090	500	60 억	296804	N	N	8	N	N
28	20240117	100343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10790	-100	5	-0.92	14794300	1368	123.91	10860	10860	10780	14150	7630	10890	10814.55	2.60	-125	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1230	3.30	0.44	12	0.01	3274.00	24366.00	14970	20230303	-27.92	10620	20231102	1.60	11150	-3.23	20240115	10750	0.37	20240115	14970	-27.92	20230303	10620	1.60	20231102	0.99	N	024090	500	60 억	296804	N	N	8	N	N
29	20240117	090344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10860	-30	5	-0.28	76020	7	0.63	10860	10860	10860	14150	7630	10890	10860.00	2.60	-1	10956	10922	10856	10822	10756	10940	10840	60	3260	500	7620	10	1	11400000	1238	3.32	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.45	10620	20231102	2.26	11150	-2.60	20240115	10750	1.02	20240115	14970	-27.45	20230303	10620	2.26	20231102	0.99	N	024090	500	60 억	296804	N	N	8	N	N
30	20240116	160343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10890	40	2	0.37	11888510	1095	22.22	10850	10890	10790	14100	7600	10850	10856.41	2.61	-242	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1241	3.33	0.45	12	0.01	3274.00	24366.00	14970	20230303	-27.25	10620	20231102	2.54	11150	-2.33	20240115	10750	1.30	20240115	14970	-27.25	20230303	10620	2.54	20231102	1.00	N	024090	500	60 억	297071	N	N	8	N	N
31	20240116	150344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10850	0	3	0.00	8797070	811	16.46	10850	10890	10790	14100	7600	10850	10847.19	2.61	-232	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.01	3274.00	24366.00	14970	20230303	-27.52	10620	20231102	2.17	11150	-2.69	20240115	10750	0.93	20240115	14970	-27.52	20230303	10620	2.17	20231102	1.00	N	024090	500	60 억	297071	N	N	18	N	N
32	20240116	140345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10870	20	2	0.18	8037860	741	15.04	10850	10890	10790	14100	7600	10850	10847.31	2.61	-237	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1239	3.32	0.45	12	0.01	3274.00	24366.00	14970	20230303	-27.39	10620	20231102	2.35	11150	-2.51	20240115	10750	1.12	20240115	14970	-27.39	20230303	10620	2.35	20231102	1.00	N	024090	500	60 억	297071	N	N	18	N	N
33	20240116	130344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10850	0	3	0.00	7918550	730	14.81	10850	10890	10790	14100	7600	10850	10847.33	2.61	-237	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.01	3274.00	24366.00	14970	20230303	-27.52	10620	20231102	2.17	11150	-2.69	20240115	10750	0.93	20240115	14970	-27.52	20230303	10620	2.17	20231102	1.00	N	024090	500	60 억	297071	N	N	18	N	N
34	20240116	120344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10840	-10	5	-0.09	7896850	728	14.77	10850	10890	10790	14100	7600	10850	10847.32	2.61	-237	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1236	3.31	0.44	12	0.01	3274.00	24366.00	14970	20230303	-27.59	10620	20231102	2.07	11150	-2.78	20240115	10750	0.84	20240115	14970	-27.59	20230303	10620	2.07	20231102	1.00	N	024090	500	60 억	297071	N	N	18	N	N
35	20240116	110343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10870	20	2	0.18	7255890	669	13.58	10850	10890	10790	14100	7600	10850	10845.87	2.61	-218	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1239	3.32	0.45	12	0.01	3274.00	24366.00	14970	20230303	-27.39	10620	20231102	2.35	11150	-2.51	20240115	10750	1.12	20240115	14970	-27.39	20230303	10620	2.35	20231102	1.00	N	024090	500	60 억	297071	N	N	18	N	N
36	20240116	100344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10800	-50	5	-0.46	1570940	145	2.94	10850	10890	10800	14100	7600	10850	10834.07	2.61	-101	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1231	3.30	0.44	12	0.00	3274.00	24366.00	14970	20230303	-27.86	10620	20231102	1.69	11150	-3.14	20240115	10750	0.47	20240115	14970	-27.86	20230303	10620	1.69	20231102	1.00	N	024090	500	60 억	297071	N	N	18	N	N
37	20240116	090342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10850	0	3	0.00	195300	18	0.37	10850	10850	10850	14100	7600	10850	10850.00	2.61	-2	11316	11082	10916	10682	10516	11000	10600	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.52	10620	20231102	2.17	11150	-2.69	20240115	10750	0.93	20240115	14970	-27.52	20230303	10620	2.17	20231102	1.00	N	024090	500	60 억	297071	N	N	18	N	N
38	20240115	160342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10850	-200	5	-1.81	53990940	4918	273.07	11150	11150	10750	14360	7740	11050	10978.34	2.61	-210	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1237	3.31	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.52	10620	20231102	2.17	11150	-2.69	20240115	10750	0.93	20240115	14970	-27.52	20230303	10620	2.17	20231102	1.00	N	024090	500	60 억	297105	N	N	18	N	N
39	20240115	150344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10910	-140	5	-1.27	51324760	4673	259.47	11150	11150	10750	14360	7740	11050	10983.26	2.61	-162	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1244	3.33	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.12	10620	20231102	2.73	11150	-2.15	20240115	10750	1.49	20240115	14970	-27.12	20230303	10620	2.73	20231102	1.00	N	024090	500	60 억	297105	N	N	1	N	N
40	20240115	140344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10970	-80	5	-0.72	33396070	3027	168.07	11150	11150	10850	14360	7740	11050	11032.73	2.61	-78	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1251	3.35	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.72	10620	20231102	3.30	11150	-1.61	20240115	10800	1.57	20240103	14970	-26.72	20230303	10620	3.30	20231102	1.00	N	024090	500	60 억	297105	N	N	1	N	N
41	20240115	130343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10970	-80	5	-0.72	32154680	2914	161.80	11150	11150	10850	14360	7740	11050	11034.55	2.61	-40	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1251	3.35	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.72	10620	20231102	3.30	11150	-1.61	20240115	10800	1.57	20240103	14970	-26.72	20230303	10620	3.30	20231102	1.00	N	024090	500	60 억	297105	N	N	1	N	N
42	20240115	120342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10960	-90	5	-0.81	30214290	2737	151.97	11150	11150	10850	14360	7740	11050	11039.20	2.61	1	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1249	3.35	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.79	10620	20231102	3.20	11150	-1.70	20240115	10800	1.48	20240103	14970	-26.79	20230303	10620	3.20	20231102	1.00	N	024090	500	60 억	297105	N	N	1	N	N
43	20240115	110341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10940	-110	5	-1.00	24694380	2234	124.04	11150	11150	10850	14360	7740	11050	11053.89	2.61	46	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1247	3.34	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.92	10620	20231102	3.01	11150	-1.88	20240115	10800	1.30	20240103	14970	-26.92	20230303	10620	3.01	20231102	1.00	N	024090	500	60 억	297105	N	N	1	N	N
44	20240115	100341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11090	40	2	0.36	15027180	1357	75.35	11150	11150	10850	14360	7740	11050	11073.82	2.61	-2	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	14970	20230303	-25.92	10620	20231102	4.43	11150	-0.54	20240115	10800	2.69	20240103	14970	-25.92	20230303	10620	4.43	20231102	1.00	N	024090	500	60 억	297105	N	N	1	N	N
45	20240115	090342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11150	100	2	0.90	5608450	503	27.93	11150	11150	11150	14360	7740	11050	11150.00	2.61	0	11176	11112	11036	10972	10896	11145	11005	60	3310	500	7730	10	1	11400000	1271	3.41	0.46	12	0.00	3274.00	24366.00	14970	20230303	-25.52	10620	20231102	4.99	11150	0.00	20240115	10800	3.24	20240103	14970	-25.52	20230303	10620	4.99	20231102	1.00	N	024090	500	60 억	297105	N	N	1	N	N
46	20240112	160341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11050	60	2	0.55	19825950	1801	48.78	10990	11100	10960	14280	7700	10990	11008.30	2.61	-346	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1260	3.38	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.19	10620	20231102	4.05	11110	-0.54	20240105	10800	2.31	20240103	14970	-26.19	20230303	10620	4.05	20231102	1.00	N	024090	500	60 억	297454	N	N	1	N	N
47	20240112	150342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11030	40	2	0.36	16154010	1468	39.76	10990	11100	10960	14280	7700	10990	11004.09	2.61	-217	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1257	3.37	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.32	10620	20231102	3.86	11110	-0.72	20240105	10800	2.13	20240103	14970	-26.32	20230303	10620	3.86	20231102	1.00	N	024090	500	60 억	297454	N	N	23	N	N
48	20240112	140342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10970	-20	5	-0.18	14901190	1354	36.67	10990	11100	10960	14280	7700	10990	11005.31	2.61	-200	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1251	3.35	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.72	10620	20231102	3.30	11110	-1.26	20240105	10800	1.57	20240103	14970	-26.72	20230303	10620	3.30	20231102	1.00	N	024090	500	60 억	297454	N	N	23	N	N
49	20240112	130340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11010	20	2	0.18	11685230	1061	28.74	10990	11100	10960	14280	7700	10990	11013.41	2.61	-186	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1255	3.36	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.45	10620	20231102	3.67	11110	-0.90	20240105	10800	1.94	20240103	14970	-26.45	20230303	10620	3.67	20231102	1.00	N	024090	500	60 억	297454	N	N	23	N	N
50	20240112	120341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11030	40	2	0.36	5840090	531	14.38	10990	11100	10960	14280	7700	10990	10998.29	2.61	-148	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1257	3.37	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.32	10620	20231102	3.86	11110	-0.72	20240105	10800	2.13	20240103	14970	-26.32	20230303	10620	3.86	20231102	1.00	N	024090	500	60 억	297454	N	N	23	N	N
51	20240112	110340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11030	40	2	0.36	5255190	478	12.95	10990	11100	10960	14280	7700	10990	10994.12	2.61	-132	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1257	3.37	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.32	10620	20231102	3.86	11110	-0.72	20240105	10800	2.13	20240103	14970	-26.32	20230303	10620	3.86	20231102	1.00	N	024090	500	60 억	297454	N	N	23	N	N
52	20240112	100341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10990	0	3	0.00	4287200	390	10.56	10990	11100	10960	14280	7700	10990	10992.82	2.61	-98	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1253	3.36	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.59	10620	20231102	3.48	11110	-1.08	20240105	10800	1.76	20240103	14970	-26.59	20230303	10620	3.48	20231102	1.00	N	024090	500	60 억	297454	N	N	23	N	N
53	20240112	090340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11090	100	2	0.91	1257720	114	3.09	10990	11100	10980	14280	7700	10990	11032.63	2.61	-33	11070	11030	10990	10950	10910	11050	10970	60	3290	500	7690	10	1	11400000	1264	3.39	0.46	12	0.00	3274.00	24366.00	14970	20230303	-25.92	10620	20231102	4.43	11110	-0.18	20240105	10800	2.69	20240103	14970	-25.92	20230303	10620	4.43	20231102	1.00	N	024090	500	60 억	297454	N	N	23	N	N
54	20240111	160339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10990	30	2	0.27	40389440	3674	76.77	10950	11030	10950	14240	7680	10960	10993.45	2.61	-26	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1253	3.36	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.59	10620	20231102	3.48	11110	-1.08	20240105	10800	1.76	20240103	14970	-26.59	20230303	10620	3.48	20231102	1.00	N	024090	500	60 억	297499	N	N	23	N	N
55	20240111	150341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10960	0	3	0.00	38466190	3499	73.11	10950	11030	10950	14240	7680	10960	10993.48	2.61	-26	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1249	3.35	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.79	10620	20231102	3.20	11110	-1.35	20240105	10800	1.48	20240103	14970	-26.79	20230303	10620	3.20	20231102	1.00	N	024090	500	60 억	297499	N	N	10	N	N
56	20240111	140340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11030	70	2	0.64	30118800	2739	57.23	10950	11030	10950	14240	7680	10960	10996.28	2.61	-25	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1257	3.37	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.32	10620	20231102	3.86	11110	-0.72	20240105	10800	2.13	20240103	14970	-26.32	20230303	10620	3.86	20231102	1.00	N	024090	500	60 억	297499	N	N	10	N	N
57	20240111	130339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10950	-10	5	-0.09	5802960	529	11.05	10950	11010	10950	14240	7680	10960	10969.68	2.61	-14	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1248	3.34	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.85	10620	20231102	3.11	11110	-1.44	20240105	10800	1.39	20240103	14970	-26.85	20230303	10620	3.11	20231102	1.00	N	024090	500	60 억	297499	N	N	10	N	N
58	20240111	120340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10990	30	2	0.27	3501450	319	6.67	10950	11010	10950	14240	7680	10960	10976.33	2.61	16	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1253	3.36	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.59	10620	20231102	3.48	11110	-1.08	20240105	10800	1.76	20240103	14970	-26.59	20230303	10620	3.48	20231102	1.00	N	024090	500	60 억	297499	N	N	10	N	N
59	20240111	110342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10990	30	2	0.27	2579760	235	4.91	10950	11010	10950	14240	7680	10960	10977.70	2.61	10	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1253	3.36	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.59	10620	20231102	3.48	11110	-1.08	20240105	10800	1.76	20240103	14970	-26.59	20230303	10620	3.48	20231102	1.00	N	024090	500	60 억	297499	N	N	10	N	N
60	20240111	100340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10990	30	2	0.27	274210	25	0.52	10950	11010	10950	14240	7680	10960	10968.40	2.61	4	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1253	3.36	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.59	10620	20231102	3.48	11110	-1.08	20240105	10800	1.76	20240103	14970	-26.59	20230303	10620	3.48	20231102	1.00	N	024090	500	60 억	297499	N	N	10	N	N
61	20240111	090339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10950	-10	5	-0.09	109500	10	0.21	10950	10950	10950	14240	7680	10960	10950.00	2.61	0	11033	10996	10933	10896	10833	11015	10915	60	3280	500	7670	10	1	11400000	1248	3.34	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.85	10620	20231102	3.11	11110	-1.44	20240105	10800	1.39	20240103	14970	-26.85	20230303	10620	3.11	20231102	1.00	N	024090	500	60 억	297499	N	N	10	N	N
62	20240110	160338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10960	90	2	0.83	52299830	4786	102.20	10870	10970	10870	14130	7610	10870	10927.67	2.61	-6	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1249	3.35	0.45	12	0.04	3274.00	24366.00	14970	20230303	-26.79	10620	20231102	3.20	11110	-1.35	20240105	10800	1.48	20240103	14970	-26.79	20230303	10620	3.20	20231102	1.00	N	024090	500	60 억	297505	N	N	10	N	N
63	20240110	150339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10930	60	2	0.55	48188730	4410	94.17	10870	10970	10870	14130	7610	10870	10927.15	2.61	-4	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1246	3.34	0.45	12	0.04	3274.00	24366.00	14970	20230303	-26.99	10620	20231102	2.92	11110	-1.62	20240105	10800	1.20	20240103	14970	-26.99	20230303	10620	2.92	20231102	1.00	N	024090	500	60 억	297505	N	N	0	N	N
64	20240110	140340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10960	90	2	0.83	47970110	4390	93.74	10870	10970	10870	14130	7610	10870	10927.13	2.61	-3	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1249	3.35	0.45	12	0.04	3274.00	24366.00	14970	20230303	-26.79	10620	20231102	3.20	11110	-1.35	20240105	10800	1.48	20240103	14970	-26.79	20230303	10620	3.20	20231102	1.00	N	024090	500	60 억	297505	N	N	0	N	N
65	20240110	130339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10900	30	2	0.28	45678510	4181	89.28	10870	10970	10870	14130	7610	10870	10925.26	2.61	-3	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1243	3.33	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.19	10620	20231102	2.64	11110	-1.89	20240105	10800	0.93	20240103	14970	-27.19	20230303	10620	2.64	20231102	1.00	N	024090	500	60 억	297505	N	N	0	N	N
66	20240110	120339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10950	80	2	0.74	36809750	3368	71.92	10870	10970	10870	14130	7610	10870	10929.26	2.61	-3	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1248	3.34	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.85	10620	20231102	3.11	11110	-1.44	20240105	10800	1.39	20240103	14970	-26.85	20230303	10620	3.11	20231102	1.00	N	024090	500	60 억	297505	N	N	0	N	N
67	20240110	110339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10950	80	2	0.74	24681370	2258	48.22	10870	10970	10870	14130	7610	10870	10930.63	2.61	-2	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1248	3.34	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.85	10620	20231102	3.11	11110	-1.44	20240105	10800	1.39	20240103	14970	-26.85	20230303	10620	3.11	20231102	1.00	N	024090	500	60 억	297505	N	N	0	N	N
68	20240110	100338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10950	80	2	0.74	13800480	1261	26.93	10870	10970	10870	14130	7610	10870	10944.08	2.61	-2	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1248	3.34	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.85	10620	20231102	3.11	11110	-1.44	20240105	10800	1.39	20240103	14970	-26.85	20230303	10620	3.11	20231102	1.00	N	024090	500	60 억	297505	N	N	0	N	N
69	20240110	090338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10870	0	3	0.00	206530	19	0.41	10870	10870	10870	14130	7610	10870	10870.00	2.61	0	10930	10900	10870	10840	10810	10915	10855	60	3260	500	7600	10	1	11400000	1239	3.32	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.39	10620	20231102	2.35	11110	-2.16	20240105	10800	0.65	20240103	14970	-27.39	20230303	10620	2.35	20231102	1.00	N	024090	500	60 억	297505	N	N	0	N	N
70	20240109	160338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10870	10	2	0.09	50890490	4683	35.30	10860	10900	10840	14110	7610	10860	10867.07	2.61	-191	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1239	3.32	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.39	10620	20231102	2.35	11110	-2.16	20240105	10800	0.65	20240103	14970	-27.39	20230303	10620	2.35	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
71	20240109	150339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10880	20	2	0.18	43866770	4037	30.43	10860	10900	10840	14110	7610	10860	10866.18	2.61	-15	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1240	3.32	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.32	10620	20231102	2.45	11110	-2.07	20240105	10800	0.74	20240103	14970	-27.32	20230303	10620	2.45	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
72	20240109	140338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10860	0	3	0.00	40157050	3696	27.86	10860	10900	10840	14110	7610	10860	10865.00	2.61	-1	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1238	3.32	0.45	12	0.03	3274.00	24366.00	14970	20230303	-27.45	10620	20231102	2.26	11110	-2.25	20240105	10800	0.56	20240103	14970	-27.45	20230303	10620	2.26	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
73	20240109	130338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10880	20	2	0.18	26748930	2462	18.56	10860	10890	10840	14110	7610	10860	10864.72	2.61	-1	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1240	3.32	0.45	12	0.02	3274.00	24366.00	14970	20230303	-27.32	10620	20231102	2.45	11110	-2.07	20240105	10800	0.74	20240103	14970	-27.32	20230303	10620	2.45	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
74	20240109	120340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10880	20	2	0.18	23080140	2125	16.02	10860	10890	10840	14110	7610	10860	10861.24	2.61	-1	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1240	3.32	0.45	12	0.02	3274.00	24366.00	14970	20230303	-27.32	10620	20231102	2.45	11110	-2.07	20240105	10800	0.74	20240103	14970	-27.32	20230303	10620	2.45	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
75	20240109	110338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10880	20	2	0.18	15160040	1397	10.53	10860	10890	10840	14110	7610	10860	10851.85	2.61	-1	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1240	3.32	0.45	12	0.01	3274.00	24366.00	14970	20230303	-27.32	10620	20231102	2.45	11110	-2.07	20240105	10800	0.74	20240103	14970	-27.32	20230303	10620	2.45	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
76	20240109	100338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10870	10	2	0.09	9385240	865	6.52	10860	10890	10840	14110	7610	10860	10849.99	2.61	-1	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1239	3.32	0.45	12	0.01	3274.00	24366.00	14970	20230303	-27.39	10620	20231102	2.35	11110	-2.16	20240105	10800	0.65	20240103	14970	-27.39	20230303	10620	2.35	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
77	20240109	090338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10850	-10	5	-0.09	5403400	498	3.75	10860	10860	10850	14110	7610	10860	10850.20	2.61	0	11046	10952	10876	10782	10706	10915	10745	60	3250	500	7600	10	1	11400000	1237	3.31	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.52	10620	20231102	2.17	11110	-2.34	20240105	10800	0.46	20240103	14970	-27.52	20230303	10620	2.17	20231102	1.00	N	024090	500	60 억	297506	N	N	43	N	N
78	20240108	160338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10860	-100	5	-0.91	143938570	13259	1124.60	10930	10970	10800	14240	7680	10960	10855.91	2.51	-274	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1238	3.32	0.45	12	0.12	3274.00	24366.00	14970	20230303	-27.45	10620	20231102	2.26	11110	-2.25	20240105	10800	0.56	20240108	14970	-27.45	20230303	10620	2.26	20231102	1.00	N	024090	500	60 억	286249	N	N	43	N	N
79	20240108	150339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10810	-150	5	-1.37	140932610	12982	1101.10	10930	10970	10800	14240	7680	10960	10856.00	2.51	-237	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1232	3.30	0.44	12	0.11	3274.00	24366.00	14970	20230303	-27.79	10620	20231102	1.79	11110	-2.70	20240105	10800	0.09	20240108	14970	-27.79	20230303	10620	1.79	20231102	1.00	N	024090	500	60 억	286249	N	N	51	N	N
80	20240108	140338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10820	-140	5	-1.28	135040870	12437	1054.88	10930	10970	10800	14240	7680	10960	10857.99	2.51	-237	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1233	3.30	0.44	12	0.11	3274.00	24366.00	14970	20230303	-27.72	10620	20231102	1.88	11110	-2.61	20240105	10800	0.19	20240108	14970	-27.72	20230303	10620	1.88	20231102	1.00	N	024090	500	60 억	286249	N	N	51	N	N
81	20240108	130337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10810	-150	5	-1.37	108851280	10015	849.45	10930	10970	10800	14240	7680	10960	10868.82	2.51	-237	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1232	3.30	0.44	12	0.09	3274.00	24366.00	14970	20230303	-27.79	10620	20231102	1.79	11110	-2.70	20240105	10800	0.09	20240108	14970	-27.79	20230303	10620	1.79	20231102	1.00	N	024090	500	60 억	286249	N	N	51	N	N
82	20240108	120339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10820	-140	5	-1.28	72432690	6658	564.72	10930	10970	10800	14240	7680	10960	10879.05	2.51	-57	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1233	3.30	0.44	12	0.06	3274.00	24366.00	14970	20230303	-27.72	10620	20231102	1.88	11110	-2.61	20240105	10800	0.19	20240108	14970	-27.72	20230303	10620	1.88	20231102	1.00	N	024090	500	60 억	286249	N	N	51	N	N
83	20240108	110339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10830	-130	5	-1.19	66479110	6108	518.07	10930	10970	10800	14240	7680	10960	10883.94	2.51	-17	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1235	3.31	0.44	12	0.05	3274.00	24366.00	14970	20230303	-27.66	10620	20231102	1.98	11110	-2.52	20240105	10800	0.28	20240108	14970	-27.66	20230303	10620	1.98	20231102	1.00	N	024090	500	60 억	286249	N	N	51	N	N
84	20240108	100339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10880	-80	5	-0.73	40695010	3728	316.20	10930	10970	10880	14240	7680	10960	10916.04	2.51	2	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1240	3.32	0.45	12	0.03	3274.00	24366.00	14970	20230303	-27.32	10620	20231102	2.45	11110	-2.07	20240105	10800	0.74	20240103	14970	-27.32	20230303	10620	2.45	20231102	1.00	N	024090	500	60 억	286249	N	N	51	N	N
85	20240108	090337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10930	-30	5	-0.27	415340	38	3.22	10930	10930	10930	14240	7680	10960	10930.00	2.51	0	11246	11102	10966	10822	10686	11175	10895	60	3280	500	7670	10	1	11400000	1246	3.34	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.99	10620	20231102	2.92	11110	-1.62	20240105	10800	1.20	20240103	14970	-26.99	20230303	10620	2.92	20231102	1.00	N	024090	500	60 억	286249	N	N	51	N	N
86	20240105	160337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10960	40	2	0.37	12954430	1179	31.80	10830	11110	10830	14190	7650	10920	10987.64	2.51	-101	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1249	3.35	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.79	10620	20231102	3.20	11110	-1.35	20240105	10800	1.48	20240103	14970	-26.79	20230303	10620	3.20	20231102	1.01	N	024090	500	60 억	286356	N	N	51	N	N
87	20240105	150337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11030	110	2	1.01	10761760	979	26.41	10830	11110	10830	14190	7650	10920	10992.60	2.51	-94	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1257	3.37	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.32	10620	20231102	3.86	11110	-0.72	20240105	10800	2.13	20240103	14970	-26.32	20230303	10620	3.86	20231102	1.01	N	024090	500	60 억	286356	N	N	57	N	N
88	20240105	140337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11040	120	2	1.10	9100780	828	22.34	10830	11110	10830	14190	7650	10920	10991.28	2.51	-82	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1259	3.37	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.25	10620	20231102	3.95	11110	-0.63	20240105	10800	2.22	20240103	14970	-26.25	20230303	10620	3.95	20231102	1.01	N	024090	500	60 억	286356	N	N	57	N	N
89	20240105	130337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10980	60	2	0.55	7838970	713	19.23	10830	11110	10830	14190	7650	10920	10994.35	2.51	-75	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1252	3.35	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.65	10620	20231102	3.39	11110	-1.17	20240105	10800	1.67	20240103	14970	-26.65	20230303	10620	3.39	20231102	1.01	N	024090	500	60 억	286356	N	N	57	N	N
90	20240105	120337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10980	60	2	0.55	7091240	645	17.40	10830	11110	10830	14190	7650	10920	10994.17	2.51	-79	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1252	3.35	0.45	12	0.01	3274.00	24366.00	14970	20230303	-26.65	10620	20231102	3.39	11110	-1.17	20240105	10800	1.67	20240103	14970	-26.65	20230303	10620	3.39	20231102	1.01	N	024090	500	60 억	286356	N	N	57	N	N
91	20240105	110336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10980	60	2	0.55	3118970	286	7.72	10830	10980	10830	14190	7650	10920	10905.49	2.51	9	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1252	3.35	0.45	12	0.00	3274.00	24366.00	14970	20230303	-26.65	10620	20231102	3.39	11100	-1.08	20240102	10800	1.67	20240103	14970	-26.65	20230303	10620	3.39	20231102	1.01	N	024090	500	60 억	286356	N	N	57	N	N
92	20240105	100339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10920	0	3	0.00	2023210	186	5.02	10830	10950	10830	14190	7650	10920	10877.47	2.51	3	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1245	3.34	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.05	10620	20231102	2.82	11100	-1.62	20240102	10800	1.11	20240103	14970	-27.05	20230303	10620	2.82	20231102	1.01	N	024090	500	60 억	286356	N	N	57	N	N
93	20240105	090337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10880	-40	5	-0.37	953290	88	2.37	10830	10880	10830	14190	7650	10920	10832.84	2.51	-3	11126	11022	10936	10832	10746	11075	10885	60	3270	500	7640	10	1	11400000	1240	3.32	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.32	10620	20231102	2.45	11100	-1.98	20240102	10800	0.74	20240103	14970	-27.32	20230303	10620	2.45	20231102	1.01	N	024090	500	60 억	286356	N	N	57	N	N
94	20240104	160335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10920	0	3	0.00	40266490	3689	55.83	10850	11040	10850	14190	7650	10920	10915.29	2.51	-343	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1245	3.34	0.45	12	0.03	3274.00	24366.00	14970	20230303	-27.05	10620	20231102	2.82	11100	-1.62	20240102	10800	1.11	20240103	14970	-27.05	20230303	10620	2.82	20231102	1.00	N	024090	500	60 억	286673	N	N	57	N	N
95	20240104	150336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11040	120	2	1.10	38985130	3572	54.06	10850	11040	10850	14190	7650	10920	10914.09	2.51	-341	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1259	3.37	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.25	10620	20231102	3.95	11100	-0.54	20240102	10800	2.22	20240103	14970	-26.25	20230303	10620	3.95	20231102	1.00	N	024090	500	60 억	286673	N	N	67	N	N
96	20240104	140337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10910	-10	5	-0.09	33125590	3039	45.99	10850	11030	10850	14190	7650	10920	10900.16	2.51	-99	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1244	3.33	0.45	12	0.03	3274.00	24366.00	14970	20230303	-27.12	10620	20231102	2.73	11100	-1.71	20240102	10800	1.02	20240103	14970	-27.12	20230303	10620	2.73	20231102	1.00	N	024090	500	60 억	286673	N	N	67	N	N
97	20240104	130337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10930	10	2	0.09	30637120	2811	42.54	10850	11030	10850	14190	7650	10920	10899.01	2.51	-99	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1246	3.34	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.99	10620	20231102	2.92	11100	-1.53	20240102	10800	1.20	20240103	14970	-26.99	20230303	10620	2.92	20231102	1.00	N	024090	500	60 억	286673	N	N	67	N	N
98	20240104	120336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10960	40	2	0.37	29598580	2716	41.10	10850	11030	10850	14190	7650	10920	10897.86	2.51	-99	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1249	3.35	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.79	10620	20231102	3.20	11100	-1.26	20240102	10800	1.48	20240103	14970	-26.79	20230303	10620	3.20	20231102	1.00	N	024090	500	60 억	286673	N	N	67	N	N
99	20240104	110335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10940	20	2	0.18	25501910	2342	35.44	10850	11030	10850	14190	7650	10920	10888.95	2.51	-87	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1247	3.34	0.45	12	0.02	3274.00	24366.00	14970	20230303	-26.92	10620	20231102	3.01	11100	-1.44	20240102	10800	1.30	20240103	14970	-26.92	20230303	10620	3.01	20231102	1.00	N	024090	500	60 억	286673	N	N	67	N	N
100	20240104	100336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10900	-20	5	-0.18	25010300	2297	34.76	10850	11030	10850	14190	7650	10920	10888.25	2.51	-72	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1243	3.33	0.45	12	0.02	3274.00	24366.00	14970	20230303	-27.19	10620	20231102	2.64	11100	-1.80	20240102	10800	0.93	20240103	14970	-27.19	20230303	10620	2.64	20231102	1.00	N	024090	500	60 억	286673	N	N	67	N	N
101	20240104	090337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10890	-30	5	-0.27	2344100	216	3.27	10850	10890	10850	14190	7650	10920	10852.31	2.51	0	11133	11026	10913	10806	10693	11080	10860	60	3270	500	7640	10	1	11400000	1241	3.33	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.25	10620	20231102	2.54	11100	-1.89	20240102	10800	0.83	20240103	14970	-27.25	20230303	10620	2.54	20231102	1.00	N	024090	500	60 억	286673	N	N	67	N	N
102	20240103	160335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10920	-160	5	-1.44	71820840	6593	111.16	10810	11020	10800	14400	7760	11080	10893.49	2.52	-873	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1245	3.34	0.45	12	0.06	3274.00	24366.00	14970	20230303	-27.05	10620	20231102	2.82	11100	-1.62	20240102	10800	1.11	20240103	14970	-27.05	20230303	10620	2.82	20231102	1.00	N	024090	500	60 억	287126	N	N	67	N	N
103	20240103	150334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10970	-110	5	-0.99	70072080	6433	108.46	10810	11020	10800	14400	7760	11080	10892.60	2.52	-785	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1251	3.35	0.45	12	0.06	3274.00	24366.00	14970	20230303	-26.72	10620	20231102	3.30	11100	-1.17	20240102	10800	1.57	20240103	14970	-26.72	20230303	10620	3.30	20231102	1.00	N	024090	500	60 억	287126	N	N	1	N	N
104	20240103	140333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10920	-160	5	-1.44	54420960	5003	84.35	10810	11020	10800	14400	7760	11080	10877.67	2.52	-721	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1245	3.34	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.05	10620	20231102	2.82	11100	-1.62	20240102	10800	1.11	20240103	14970	-27.05	20230303	10620	2.82	20231102	1.00	N	024090	500	60 억	287126	N	N	1	N	N
105	20240103	130335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10940	-140	5	-1.26	50809580	4672	78.77	10810	11020	10800	14400	7760	11080	10875.34	2.52	-589	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1247	3.34	0.45	12	0.04	3274.00	24366.00	14970	20230303	-26.92	10620	20231102	3.01	11100	-1.44	20240102	10800	1.30	20240103	14970	-26.92	20230303	10620	3.01	20231102	1.00	N	024090	500	60 억	287126	N	N	1	N	N
106	20240103	120337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10930	-150	5	-1.35	50285370	4624	77.96	10810	11020	10800	14400	7760	11080	10874.86	2.52	-587	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1246	3.34	0.45	12	0.04	3274.00	24366.00	14970	20230303	-26.99	10620	20231102	2.92	11100	-1.53	20240102	10800	1.20	20240103	14970	-26.99	20230303	10620	2.92	20231102	1.00	N	024090	500	60 억	287126	N	N	1	N	N
107	20240103	110334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10900	-180	5	-1.62	49138550	4519	76.19	10810	11020	10800	14400	7760	11080	10873.77	2.52	-531	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1243	3.33	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.19	10620	20231102	2.64	11100	-1.80	20240102	10800	0.93	20240103	14970	-27.19	20230303	10620	2.64	20231102	1.00	N	024090	500	60 억	287126	N	N	1	N	N
108	20240103	100334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10920	-160	5	-1.44	47600940	4378	73.82	10810	11020	10800	14400	7760	11080	10872.76	2.52	-494	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1245	3.34	0.45	12	0.04	3274.00	24366.00	14970	20230303	-27.05	10620	20231102	2.82	11100	-1.62	20240102	10800	1.11	20240103	14970	-27.05	20230303	10620	2.82	20231102	1.00	N	024090	500	60 억	287126	N	N	1	N	N
109	20240103	090333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10890	-190	5	-1.71	3769140	348	5.87	10810	11010	10810	14400	7760	11080	10830.86	2.52	0	11246	11162	11016	10932	10786	11090	10860	60	3320	500	7750	10	1	11400000	1241	3.33	0.45	12	0.00	3274.00	24366.00	14970	20230303	-27.25	10620	20231102	2.54	11100	-1.89	20240102	10810	0.74	20240103	14970	-27.25	20230303	10620	2.54	20231102	1.00	N	024090	500	60 억	287126	N	N	1	N	N
110	20240102	160334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11080	-20	5	-0.18	65201900	5931	183.85	11100	11100	10870	14430	7770	11100	10988.37	2.52	-171	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1263	3.38	0.45	12	0.05	3274.00	24366.00	14970	20230303	-25.99	10620	20231102	4.33	11100	-0.18	20240102	10870	1.93	20240102	14970	-25.99	20230303	10620	4.33	20231102	1.00	N	024090	500	60 억	287297	N	N	1	N	N
111	20240102	150333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11050	-50	5	-0.45	59234090	5392	167.14	11100	11100	10870	14430	7770	11100	10985.55	2.52	-24	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1260	3.38	0.45	12	0.05	3274.00	24366.00	14970	20230303	-26.19	10620	20231102	4.05	11100	-0.45	20240102	10870	1.66	20240102	14970	-26.19	20230303	10620	4.05	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
112	20240102	140335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10960	-140	5	-1.26	52444830	4774	147.99	11100	11100	10870	14430	7770	11100	10985.51	2.52	34	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1249	3.35	0.45	12	0.04	3274.00	24366.00	14970	20230303	-26.79	10620	20231102	3.20	11100	-1.26	20240102	10870	0.83	20240102	14970	-26.79	20230303	10620	3.20	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
113	20240102	130332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	10980	-120	5	-1.08	41258670	3755	116.40	11100	11100	10870	14430	7770	11100	10987.66	2.52	-2	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1252	3.35	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.65	10620	20231102	3.39	11100	-1.08	20240102	10870	1.01	20240102	14970	-26.65	20230303	10620	3.39	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
114	20240102	120333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11020	-80	5	-0.72	37397040	3404	105.52	11100	11100	10870	14430	7770	11100	10986.20	2.52	-7	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1256	3.37	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.39	10620	20231102	3.77	11100	-0.72	20240102	10870	1.38	20240102	14970	-26.39	20230303	10620	3.77	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
115	20240102	110333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11010	-90	5	-0.81	33727410	3071	95.20	11100	11100	10870	14430	7770	11100	10982.55	2.52	-7	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1255	3.36	0.45	12	0.03	3274.00	24366.00	14970	20230303	-26.45	10620	20231102	3.67	11100	-0.81	20240102	10870	1.29	20240102	14970	-26.45	20230303	10620	3.67	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
116	20240102	100328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11100	0	3	0.00	355200	32	0.99	11100	11100	11100	14430	7770	11100	11100.00	2.52	1	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	11100	0.00	20240102	11100	0.00	20240102	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N
117	20240102	090326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11100	0	3	0.00	0	0	0.00	0	0	0	14430	7770	11100	0.00	2.52	0	11226	11162	11116	11052	11006	11140	11030	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	14970	20230303	-25.85	10620	20231102	4.52	0	0.00	0	0	0.00	0	14970	-25.85	20230303	10620	4.52	20231102	1.00	N	024090	500	60 억	287297	N	N	2	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History