KissMeData/071090/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 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	120632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	20	2	0.65	61536950	19905	34.11	3085	3115	3070	4010	2160	3085	3091.53	1.08	6246	3158	3121	3093	3056	3028	3107	3042	101	925	500	2280	5	1	20191471	627	5.41	0.42	12	0.10	574.00	7378.00	5650	20230221	-45.04	3050	20240118	1.80	3370	-7.86	20240111	3050	1.80	20240118	5650	-45.04	20230221	3050	1.80	20240118	3.96	N	071090	500	100 억	217488	N	N	11	N	N
3	20240123	110630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	20	2	0.65	53229075	17228	29.52	3085	3115	3070	4010	2160	3085	3089.68	1.08	5180	3158	3121	3093	3056	3028	3107	3042	101	925	500	2280	5	1	20191471	627	5.41	0.42	12	0.09	574.00	7378.00	5650	20230221	-45.04	3050	20240118	1.80	3370	-7.86	20240111	3050	1.80	20240118	5650	-45.04	20230221	3050	1.80	20240118	3.96	N	071090	500	100 억	217488	N	N	11	N	N
4	20240123	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	20	2	0.65	49088050	15890	27.23	3085	3115	3070	4010	2160	3085	3089.24	1.08	5180	3158	3121	3093	3056	3028	3107	3042	101	925	500	2280	5	1	20191471	627	5.41	0.42	12	0.08	574.00	7378.00	5650	20230221	-45.04	3050	20240118	1.80	3370	-7.86	20240111	3050	1.80	20240118	5650	-45.04	20230221	3050	1.80	20240118	3.96	N	071090	500	100 억	217488	N	N	11	N	N
5	20240123	090631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3095	10	2	0.32	11319750	3672	6.29	3085	3095	3070	4010	2160	3085	3082.72	1.08	-715	3158	3121	3093	3056	3028	3107	3042	101	925	500	2280	5	1	20191471	625	5.39	0.42	12	0.02	574.00	7378.00	5650	20230221	-45.22	3050	20240118	1.48	3370	-8.16	20240111	3050	1.48	20240118	5650	-45.22	20230221	3050	1.48	20240118	3.96	N	071090	500	100 억	217488	N	N	11	N	N
6	20240119	160626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3130	45	2	1.46	186008825	59476	28.36	3090	3190	3090	4010	2160	3085	3127.46	1.05	11906	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	632	5.45	0.42	12	0.29	574.00	7378.00	5650	20230221	-44.60	3050	20240118	2.62	3370	-7.12	20240111	3050	2.62	20240118	5650	-44.60	20230221	3050	2.62	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
7	20240119	150628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3120	35	2	1.13	170238915	54425	25.95	3090	3190	3090	4010	2160	3085	3127.95	1.05	10683	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	630	5.44	0.42	12	0.27	574.00	7378.00	5650	20230221	-44.78	3050	20240118	2.30	3370	-7.42	20240111	3050	2.30	20240118	5650	-44.78	20230221	3050	2.30	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
8	20240119	140627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3100	15	2	0.49	151528380	48414	23.08	3090	3190	3090	4010	2160	3085	3129.85	1.05	8266	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	626	5.40	0.42	12	0.24	574.00	7378.00	5650	20230221	-45.13	3050	20240118	1.64	3370	-8.01	20240111	3050	1.64	20240118	5650	-45.13	20230221	3050	1.64	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
9	20240119	130627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3110	25	2	0.81	124464845	39705	18.93	3090	3190	3090	4010	2160	3085	3134.74	1.05	10374	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	628	5.42	0.42	12	0.20	574.00	7378.00	5650	20230221	-44.96	3050	20240118	1.97	3370	-7.72	20240111	3050	1.97	20240118	5650	-44.96	20230221	3050	1.97	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
10	20240119	120630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3120	35	2	1.13	111642085	35588	16.97	3090	3190	3090	4010	2160	3085	3137.07	1.05	10367	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	630	5.44	0.42	12	0.18	574.00	7378.00	5650	20230221	-44.78	3050	20240118	2.30	3370	-7.42	20240111	3050	2.30	20240118	5650	-44.78	20230221	3050	2.30	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
11	20240119	110629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3150	65	2	2.11	96861815	30871	14.72	3090	3190	3090	4010	2160	3085	3137.63	1.05	9396	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	636	5.49	0.43	12	0.15	574.00	7378.00	5650	20230221	-44.25	3050	20240118	3.28	3370	-6.53	20240111	3050	3.28	20240118	5650	-44.25	20230221	3050	3.28	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
12	20240119	100633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3160	75	2	2.43	73116050	23315	11.12	3090	3190	3090	4010	2160	3085	3136.01	1.05	10082	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	638	5.51	0.43	12	0.12	574.00	7378.00	5650	20230221	-44.07	3050	20240118	3.61	3370	-6.23	20240111	3050	3.61	20240118	5650	-44.07	20230221	3050	3.61	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
13	20240119	090625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3125	40	2	1.30	18309655	5898	2.81	3090	3125	3090	4010	2160	3085	3104.38	1.05	2973	3341	3212	3131	3002	2921	3172	2962	101	925	500	2280	5	1	20191471	631	5.44	0.42	12	0.03	574.00	7378.00	5650	20230221	-44.69	3050	20240118	2.46	3370	-7.27	20240111	3050	2.46	20240118	5650	-44.69	20230221	3050	2.46	20240118	4.00	N	071090	500	100 억	213017	N	N	19	N	N
14	20240118	160625	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3085	-85	5	-2.68	653366195	209408	140.03	3150	3260	3050	4120	2220	3170	3120.08	1.31	-56154	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	623	5.37	0.42	12	1.04	574.00	7378.00	5650	20230221	-45.40	3050	20240118	1.15	3370	-8.46	20240111	3050	1.15	20240118	5650	-45.40	20230221	3050	1.15	20240118	4.02	N	071090	500	100 억	265310	N	N	19	N	N
15	20240118	150626	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3085	-85	5	-2.68	640180490	205138	137.17	3150	3260	3050	4120	2220	3170	3120.73	1.31	-55775	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	623	5.37	0.42	12	1.02	574.00	7378.00	5650	20230221	-45.40	3050	20240118	1.15	3370	-8.46	20240111	3050	1.15	20240118	5650	-45.40	20230221	3050	1.15	20240118	4.02	N	071090	500	100 억	265310	N	N	20	N	N
16	20240118	140627	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3055	-115	5	-3.63	612734050	196236	131.22	3150	3260	3050	4120	2220	3170	3122.43	1.31	-53692	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	617	5.32	0.41	12	0.97	574.00	7378.00	5650	20230221	-45.93	3050	20240118	0.16	3370	-9.35	20240111	3050	0.16	20240118	5650	-45.93	20230221	3050	0.16	20240118	4.02	N	071090	500	100 억	265310	N	N	20	N	N
17	20240118	130626	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3135	-35	5	-1.10	295963970	93478	62.51	3150	3260	3110	4120	2220	3170	3166.14	1.31	-10339	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	633	5.46	0.42	12	0.46	574.00	7378.00	5650	20230221	-44.51	3110	20240118	0.80	3370	-6.97	20240111	3110	0.80	20240118	5650	-44.51	20230221	3110	0.80	20240118	4.02	N	071090	500	100 억	265310	N	N	20	N	N
18	20240118	120627	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3170	0	3	0.00	182431875	57391	38.38	3150	3260	3110	4120	2220	3170	3178.75	1.31	-2768	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	640	5.52	0.43	12	0.28	574.00	7378.00	5650	20230221	-43.89	3110	20240118	1.93	3370	-5.93	20240111	3110	1.93	20240118	5650	-43.89	20230221	3110	1.93	20240118	4.02	N	071090	500	100 억	265310	N	N	20	N	N
19	20240118	110627	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3195	25	2	0.79	102205440	32119	21.48	3150	3260	3110	4120	2220	3170	3182.09	1.31	8280	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	645	5.57	0.43	12	0.16	574.00	7378.00	5650	20230221	-43.45	3110	20240118	2.73	3370	-5.19	20240111	3110	2.73	20240118	5650	-43.45	20230221	3110	2.73	20240118	4.02	N	071090	500	100 억	265310	N	N	20	N	N
20	20240118	100625	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3215	45	2	1.42	84612380	26625	17.80	3150	3260	3110	4120	2220	3170	3177.93	1.31	8493	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	649	5.60	0.44	12	0.13	574.00	7378.00	5650	20230221	-43.10	3110	20240118	3.38	3370	-4.60	20240111	3110	3.38	20240118	5650	-43.10	20230221	3110	3.38	20240118	4.02	N	071090	500	100 억	265310	N	N	20	N	N
21	20240118	090625	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3160	-10	5	-0.32	26365990	8352	5.58	3150	3260	3110	4120	2220	3170	3156.85	1.31	1360	3266	3217	3186	3137	3106	3202	3122	101	950	500	2340	5	1	20191471	638	5.51	0.43	12	0.04	574.00	7378.00	5650	20230221	-44.07	3110	20240118	1.61	3370	-6.23	20240111	3110	1.61	20240118	5650	-44.07	20230221	3110	1.61	20240118	4.02	N	071090	500	100 억	265310	N	N	20	N	N
22	20240117	160624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3170	-75	5	-2.31	476902190	149356	197.53	3230	3235	3155	4215	2275	3245	3193.07	1.32	2123	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	640	5.52	0.43	12	0.74	574.00	7378.00	5650	20230221	-43.89	3115	20231113	1.77	3370	-5.93	20240111	3155	0.48	20240117	5650	-43.89	20230221	3115	1.77	20231113	4.01	N	071090	500	100 억	266524	N	N	20	N	N
23	20240117	150626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3180	-65	5	-2.00	444207350	139044	183.90	3230	3235	3155	4215	2275	3245	3194.73	1.32	1487	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	642	5.54	0.43	12	0.69	574.00	7378.00	5650	20230221	-43.72	3115	20231113	2.09	3370	-5.64	20240111	3155	0.79	20240117	5650	-43.72	20230221	3115	2.09	20231113	4.01	N	071090	500	100 억	266524	N	N	25	N	N
24	20240117	140625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	-90	5	-2.77	409894085	128224	169.59	3230	3235	3155	4215	2275	3245	3196.70	1.32	-396	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	637	5.50	0.43	12	0.64	574.00	7378.00	5650	20230221	-44.16	3115	20231113	1.28	3370	-6.38	20240111	3155	0.00	20240117	5650	-44.16	20230221	3115	1.28	20231113	4.01	N	071090	500	100 억	266524	N	N	25	N	N
25	20240117	130625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3170	-75	5	-2.31	374564010	117071	154.84	3230	3235	3165	4215	2275	3245	3199.46	1.32	-567	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	640	5.52	0.43	12	0.58	574.00	7378.00	5650	20230221	-43.89	3115	20231113	1.77	3370	-5.93	20240111	3165	0.16	20240117	5650	-43.89	20230221	3115	1.77	20231113	4.01	N	071090	500	100 억	266524	N	N	25	N	N
26	20240117	120626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3175	-70	5	-2.16	287891100	89773	118.73	3230	3235	3170	4215	2275	3245	3206.88	1.32	-5399	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	641	5.53	0.43	12	0.44	574.00	7378.00	5650	20230221	-43.81	3115	20231113	1.93	3370	-5.79	20240111	3170	0.16	20240117	5650	-43.81	20230221	3115	1.93	20231113	4.01	N	071090	500	100 억	266524	N	N	25	N	N
27	20240117	110626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3195	-50	5	-1.54	214619390	66762	88.30	3230	3235	3195	4215	2275	3245	3214.69	1.32	-6612	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	645	5.57	0.43	12	0.33	574.00	7378.00	5650	20230221	-43.45	3115	20231113	2.57	3370	-5.19	20240111	3195	0.00	20240117	5650	-43.45	20230221	3115	2.57	20231113	4.01	N	071090	500	100 억	266524	N	N	25	N	N
28	20240117	100623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3215	-30	5	-0.92	160856335	49979	66.10	3230	3235	3205	4215	2275	3245	3218.48	1.32	-10114	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	649	5.60	0.44	12	0.25	574.00	7378.00	5650	20230221	-43.10	3115	20231113	3.21	3370	-4.60	20240111	3205	0.31	20240117	5650	-43.10	20230221	3115	3.21	20231113	4.01	N	071090	500	100 억	266524	N	N	25	N	N
29	20240117	090625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3235	-10	5	-0.31	8936095	2766	3.66	3230	3235	3230	4215	2275	3245	3230.69	1.32	415	3331	3287	3256	3212	3181	3272	3197	101	970	500	2400	5	1	20191471	653	5.64	0.44	12	0.01	574.00	7378.00	5650	20230221	-42.74	3115	20231113	3.85	3370	-4.01	20240111	3225	0.31	20240116	5650	-42.74	20230221	3115	3.85	20231113	4.01	N	071090	500	100 억	266524	N	N	25	N	N
30	20240116	160623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3245	-15	5	-0.46	240665555	73866	91.62	3255	3300	3225	4235	2285	3260	3258.14	1.34	-296	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	655	5.65	0.44	12	0.37	574.00	7378.00	5650	20230221	-42.57	3115	20231113	4.17	3370	-3.71	20240111	3225	0.62	20240116	5650	-42.57	20230221	3115	4.17	20231113	4.01	N	071090	500	100 억	271514	N	N	25	N	N
31	20240116	150623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3260	0	3	0.00	224258725	68810	85.35	3255	3300	3225	4235	2285	3260	3259.10	1.34	-1081	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	658	5.68	0.44	12	0.34	574.00	7378.00	5650	20230221	-42.30	3115	20231113	4.65	3370	-3.26	20240111	3225	1.09	20240116	5650	-42.30	20230221	3115	4.65	20231113	4.01	N	071090	500	100 억	271514	N	N	27	N	N
32	20240116	140624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	10	2	0.31	184153360	56491	70.07	3255	3300	3225	4235	2285	3260	3259.87	1.34	-2200	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	660	5.70	0.44	12	0.28	574.00	7378.00	5650	20230221	-42.12	3115	20231113	4.98	3370	-2.97	20240111	3225	1.40	20240116	5650	-42.12	20230221	3115	4.98	20231113	4.01	N	071090	500	100 억	271514	N	N	27	N	N
33	20240116	130624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	20	2	0.61	164630470	50501	62.64	3255	3300	3225	4235	2285	3260	3259.94	1.34	-2062	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	662	5.71	0.44	12	0.25	574.00	7378.00	5650	20230221	-41.95	3115	20231113	5.30	3370	-2.67	20240111	3225	1.71	20240116	5650	-41.95	20230221	3115	5.30	20231113	4.01	N	071090	500	100 억	271514	N	N	27	N	N
34	20240116	120623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	20	2	0.61	160265110	49164	60.98	3255	3300	3225	4235	2285	3260	3259.81	1.34	-2067	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	662	5.71	0.44	12	0.24	574.00	7378.00	5650	20230221	-41.95	3115	20231113	5.30	3370	-2.67	20240111	3225	1.71	20240116	5650	-41.95	20230221	3115	5.30	20231113	4.01	N	071090	500	100 억	271514	N	N	27	N	N
35	20240116	110621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3255	-5	5	-0.15	143379350	43986	54.56	3255	3300	3225	4235	2285	3260	3259.66	1.34	-3884	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	657	5.67	0.44	12	0.22	574.00	7378.00	5650	20230221	-42.39	3115	20231113	4.49	3370	-3.41	20240111	3225	0.93	20240116	5650	-42.39	20230221	3115	4.49	20231113	4.01	N	071090	500	100 억	271514	N	N	27	N	N
36	20240116	100623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3250	-10	5	-0.31	111347345	34149	42.36	3255	3300	3225	4235	2285	3260	3260.63	1.34	-2927	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	656	5.66	0.44	12	0.17	574.00	7378.00	5650	20230221	-42.48	3115	20231113	4.33	3370	-3.56	20240111	3225	0.78	20240116	5650	-42.48	20230221	3115	4.33	20231113	4.01	N	071090	500	100 억	271514	N	N	27	N	N
37	20240116	090621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	10	2	0.31	15886490	4872	6.04	3255	3295	3255	4235	2285	3260	3260.77	1.34	1410	3330	3295	3275	3240	3220	3285	3230	101	975	500	2410	5	1	20191471	660	5.70	0.44	12	0.02	574.00	7378.00	5650	20230221	-42.12	3115	20231113	4.98	3370	-2.97	20240111	3250	0.62	20240102	5650	-42.12	20230221	3115	4.98	20231113	4.01	N	071090	500	100 억	271514	N	N	27	N	N
38	20240115	160621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3260	-20	5	-0.61	261540405	79718	66.70	3285	3310	3255	4260	2300	3280	3280.82	1.37	-7156	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	658	5.68	0.44	12	0.39	574.00	7378.00	5650	20230221	-42.30	3115	20231113	4.65	3370	-3.26	20240111	3250	0.31	20240102	5650	-42.30	20230221	3115	4.65	20231113	4.06	N	071090	500	100 억	276037	N	N	27	N	N
39	20240115	150622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3275	-5	5	-0.15	237461275	72335	60.52	3285	3310	3255	4260	2300	3280	3282.80	1.37	-7491	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	661	5.71	0.44	12	0.36	574.00	7378.00	5650	20230221	-42.04	3115	20231113	5.14	3370	-2.82	20240111	3250	0.77	20240102	5650	-42.04	20230221	3115	5.14	20231113	4.06	N	071090	500	100 억	276037	N	N	24	N	N
40	20240115	140622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	-10	5	-0.30	222472510	67753	56.69	3285	3310	3255	4260	2300	3280	3283.58	1.37	-7204	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	660	5.70	0.44	12	0.34	574.00	7378.00	5650	20230221	-42.12	3115	20231113	4.98	3370	-2.97	20240111	3250	0.62	20240102	5650	-42.12	20230221	3115	4.98	20231113	4.06	N	071090	500	100 억	276037	N	N	24	N	N
41	20240115	130621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	5	2	0.15	177828225	54127	45.29	3285	3310	3255	4260	2300	3280	3285.39	1.37	-7227	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	663	5.72	0.45	12	0.27	574.00	7378.00	5650	20230221	-41.86	3115	20231113	5.46	3370	-2.52	20240111	3250	1.08	20240102	5650	-41.86	20230221	3115	5.46	20231113	4.06	N	071090	500	100 억	276037	N	N	24	N	N
42	20240115	120622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	0	3	0.00	161183285	49055	41.04	3285	3310	3255	4260	2300	3280	3285.77	1.37	-7173	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	662	5.71	0.44	12	0.24	574.00	7378.00	5650	20230221	-41.95	3115	20231113	5.30	3370	-2.67	20240111	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.06	N	071090	500	100 억	276037	N	N	24	N	N
43	20240115	110620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	10	2	0.30	130292620	39644	33.17	3285	3310	3255	4260	2300	3280	3286.57	1.37	-6903	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	664	5.73	0.45	12	0.20	574.00	7378.00	5650	20230221	-41.77	3115	20231113	5.62	3370	-2.37	20240111	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.06	N	071090	500	100 억	276037	N	N	24	N	N
44	20240115	100618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	25	2	0.76	102665190	31246	26.14	3285	3310	3255	4260	2300	3280	3285.71	1.37	-6716	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	667	5.76	0.45	12	0.15	574.00	7378.00	5650	20230221	-41.50	3115	20231113	6.10	3370	-1.93	20240111	3250	1.69	20240102	5650	-41.50	20230221	3115	6.10	20231113	4.06	N	071090	500	100 억	276037	N	N	24	N	N
45	20240115	090620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3255	-25	5	-0.76	33964615	10371	8.68	3285	3285	3255	4260	2300	3280	3274.96	1.37	-7899	3353	3316	3288	3251	3223	3302	3237	101	980	500	2420	5	1	20191471	657	5.67	0.44	12	0.05	574.00	7378.00	5650	20230221	-42.39	3115	20231113	4.49	3370	-3.41	20240111	3250	0.15	20240102	5650	-42.39	20230221	3115	4.49	20231113	4.06	N	071090	500	100 억	276037	N	N	24	N	N
46	20240112	160617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-45	5	-1.35	390631205	119430	62.88	3320	3325	3260	4320	2330	3325	3270.80	1.63	-53041	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	662	5.71	0.44	12	0.59	574.00	7378.00	5650	20230221	-41.95	3115	20231113	5.30	3370	-2.67	20240111	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.10	N	071090	500	100 억	329371	N	N	24	N	N
47	20240112	150619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	-55	5	-1.65	357778250	109379	57.58	3320	3325	3260	4320	2330	3325	3271.00	1.63	-53123	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	660	5.70	0.44	12	0.54	574.00	7378.00	5650	20230221	-42.12	3115	20231113	4.98	3370	-2.97	20240111	3250	0.62	20240102	5650	-42.12	20230221	3115	4.98	20231113	4.10	N	071090	500	100 억	329371	N	N	35	N	N
48	20240112	140618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	-55	5	-1.65	321643990	98320	51.76	3320	3325	3260	4320	2330	3325	3271.40	1.63	-48468	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	660	5.70	0.44	12	0.49	574.00	7378.00	5650	20230221	-42.12	3115	20231113	4.98	3370	-2.97	20240111	3250	0.62	20240102	5650	-42.12	20230221	3115	4.98	20231113	4.10	N	071090	500	100 억	329371	N	N	35	N	N
49	20240112	130616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-45	5	-1.35	241860090	73873	38.89	3320	3325	3260	4320	2330	3325	3274.00	1.63	-37543	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	662	5.71	0.44	12	0.37	574.00	7378.00	5650	20230221	-41.95	3115	20231113	5.30	3370	-2.67	20240111	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.10	N	071090	500	100 억	329371	N	N	35	N	N
50	20240112	120619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-45	5	-1.35	221022200	67503	35.54	3320	3325	3260	4320	2330	3325	3274.26	1.63	-35101	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	662	5.71	0.44	12	0.33	574.00	7378.00	5650	20230221	-41.95	3115	20231113	5.30	3370	-2.67	20240111	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.10	N	071090	500	100 억	329371	N	N	35	N	N
51	20240112	110616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3275	-50	5	-1.50	198974625	60760	31.99	3320	3325	3260	4320	2330	3325	3274.76	1.63	-34612	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	661	5.71	0.44	12	0.30	574.00	7378.00	5650	20230221	-42.04	3115	20231113	5.14	3370	-2.82	20240111	3250	0.77	20240102	5650	-42.04	20230221	3115	5.14	20231113	4.10	N	071090	500	100 억	329371	N	N	35	N	N
52	20240112	100616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3265	-60	5	-1.80	176651785	53942	28.40	3320	3325	3260	4320	2330	3325	3274.85	1.63	-31297	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	659	5.69	0.44	12	0.27	574.00	7378.00	5650	20230221	-42.21	3115	20231113	4.82	3370	-3.12	20240111	3250	0.46	20240102	5650	-42.21	20230221	3115	4.82	20231113	4.10	N	071090	500	100 억	329371	N	N	35	N	N
53	20240112	090617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3310	-15	5	-0.45	25289325	7645	4.02	3320	3325	3300	4320	2330	3325	3307.96	1.63	-6165	3408	3366	3328	3286	3248	3387	3307	101	995	500	2460	5	1	20191471	668	5.77	0.45	12	0.04	574.00	7378.00	5650	20230221	-41.42	3115	20231113	6.26	3370	-1.78	20240111	3250	1.85	20240102	5650	-41.42	20230221	3115	6.26	20231113	4.10	N	071090	500	100 억	329371	N	N	35	N	N
54	20240111	160613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	15	2	0.45	629404800	188714	261.03	3310	3370	3290	4300	2320	3310	3335.24	1.31	59889	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	671	5.79	0.45	12	0.93	574.00	7378.00	5650	20230221	-41.15	3115	20231113	6.74	3370	-1.34	20240111	3250	2.31	20240102	5650	-41.15	20230221	3115	6.74	20231113	4.12	N	071090	500	100 억	265399	N	N	35	N	N
55	20240111	150618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3310	0	3	0.00	616629440	184865	255.71	3310	3370	3290	4300	2320	3310	3335.57	1.31	60849	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	668	5.77	0.45	12	0.92	574.00	7378.00	5650	20230221	-41.42	3115	20231113	6.26	3370	-1.78	20240111	3250	1.85	20240102	5650	-41.42	20230221	3115	6.26	20231113	4.12	N	071090	500	100 억	265399	N	N	25	N	N
56	20240111	140616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3340	30	2	0.91	575532675	172502	238.61	3310	3370	3290	4300	2320	3310	3336.38	1.31	62169	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	674	5.82	0.45	12	0.85	574.00	7378.00	5650	20230221	-40.88	3115	20231113	7.22	3370	-0.89	20240111	3250	2.77	20240102	5650	-40.88	20230221	3115	7.22	20231113	4.12	N	071090	500	100 억	265399	N	N	25	N	N
57	20240111	130614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3330	20	2	0.60	468913400	140646	194.54	3310	3370	3290	4300	2320	3310	3334.00	1.31	51747	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	672	5.80	0.45	12	0.70	574.00	7378.00	5650	20230221	-41.06	3115	20231113	6.90	3370	-1.19	20240111	3250	2.46	20240102	5650	-41.06	20230221	3115	6.90	20231113	4.12	N	071090	500	100 억	265399	N	N	25	N	N
58	20240111	120614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	15	2	0.45	454369740	136277	188.50	3310	3370	3290	4300	2320	3310	3334.16	1.31	51428	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	671	5.79	0.45	12	0.67	574.00	7378.00	5650	20230221	-41.15	3115	20231113	6.74	3370	-1.34	20240111	3250	2.31	20240102	5650	-41.15	20230221	3115	6.74	20231113	4.12	N	071090	500	100 억	265399	N	N	25	N	N
59	20240111	110617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3340	30	2	0.91	406903405	122053	168.83	3310	3370	3290	4300	2320	3310	3333.83	1.31	48044	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	674	5.82	0.45	12	0.60	574.00	7378.00	5650	20230221	-40.88	3115	20231113	7.22	3370	-0.89	20240111	3250	2.77	20240102	5650	-40.88	20230221	3115	7.22	20231113	4.12	N	071090	500	100 억	265399	N	N	25	N	N
60	20240111	100615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3335	25	2	0.76	244974490	73689	101.93	3310	3345	3290	4300	2320	3310	3324.44	1.31	41822	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	673	5.81	0.45	12	0.36	574.00	7378.00	5650	20230221	-40.97	3115	20231113	7.06	3345	-0.30	20240111	3250	2.62	20240102	5650	-40.97	20230221	3115	7.06	20231113	4.12	N	071090	500	100 억	265399	N	N	25	N	N
61	20240111	090614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	-5	5	-0.15	15475530	4672	6.46	3310	3330	3300	4300	2320	3310	3312.40	1.31	-80	3336	3322	3301	3287	3266	3330	3295	101	990	500	2440	5	1	20191471	667	5.76	0.45	12	0.02	574.00	7378.00	5650	20230221	-41.50	3115	20231113	6.10	3335	-0.90	20240103	3250	1.69	20240102	5650	-41.50	20230221	3115	6.10	20231113	4.12	N	071090	500	100 억	265399	N	N	25	N	N
62	20240110	160612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3310	5	2	0.15	238212245	72261	143.57	3290	3315	3280	4295	2315	3305	3296.55	1.32	-420	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	668	5.77	0.45	12	0.36	574.00	7378.00	5650	20230221	-41.42	3115	20231113	6.26	3335	-0.75	20240103	3250	1.85	20240102	5650	-41.42	20230221	3115	6.26	20231113	4.12	N	071090	500	100 억	265877	N	N	25	N	N
63	20240110	150614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	-15	5	-0.45	210212775	63773	126.70	3290	3315	3280	4295	2315	3305	3296.27	1.32	-225	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	664	5.73	0.45	12	0.32	574.00	7378.00	5650	20230221	-41.77	3115	20231113	5.62	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.12	N	071090	500	100 억	265877	N	N	0	N	N
64	20240110	140615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	-5	5	-0.15	143325510	43493	86.41	3290	3315	3280	4295	2315	3305	3295.37	1.32	-2136	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	666	5.75	0.45	12	0.22	574.00	7378.00	5650	20230221	-41.59	3115	20231113	5.94	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3115	5.94	20231113	4.12	N	071090	500	100 억	265877	N	N	0	N	N
65	20240110	130613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	-15	5	-0.45	122674870	37223	73.95	3290	3315	3280	4295	2315	3305	3295.67	1.32	-1153	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	664	5.73	0.45	12	0.18	574.00	7378.00	5650	20230221	-41.77	3115	20231113	5.62	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.12	N	071090	500	100 억	265877	N	N	0	N	N
66	20240110	120615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	-10	5	-0.30	92612425	28097	55.82	3290	3315	3280	4295	2315	3305	3296.17	1.32	-2096	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	665	5.74	0.45	12	0.14	574.00	7378.00	5650	20230221	-41.68	3115	20231113	5.78	3335	-1.20	20240103	3250	1.38	20240102	5650	-41.68	20230221	3115	5.78	20231113	4.12	N	071090	500	100 억	265877	N	N	0	N	N
67	20240110	110613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	-5	5	-0.15	81742380	24796	49.26	3290	3315	3280	4295	2315	3305	3296.60	1.32	-1859	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	666	5.75	0.45	12	0.12	574.00	7378.00	5650	20230221	-41.59	3115	20231113	5.94	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3115	5.94	20231113	4.12	N	071090	500	100 억	265877	N	N	0	N	N
68	20240110	100613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	-5	5	-0.15	53267585	16145	32.08	3290	3315	3285	4295	2315	3305	3299.32	1.32	-1919	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	666	5.75	0.45	12	0.08	574.00	7378.00	5650	20230221	-41.59	3115	20231113	5.94	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3115	5.94	20231113	4.12	N	071090	500	100 억	265877	N	N	0	N	N
69	20240110	090612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	-15	5	-0.45	3197880	972	1.93	3290	3290	3290	4295	2315	3305	3290.00	1.32	331	3348	3326	3303	3281	3258	3315	3270	101	990	500	2440	5	1	20191471	664	5.73	0.45	12	0.00	574.00	7378.00	5650	20230221	-41.77	3115	20231113	5.62	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.12	N	071090	500	100 억	265877	N	N	0	N	N
70	20240109	160611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	20	2	0.61	165806460	50333	61.41	3315	3325	3280	4270	2300	3285	3294.19	1.29	-1173	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	667	5.76	0.45	12	0.25	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	3335	-0.90	20240103	3250	1.69	20240102	5650	-41.50	20230221	3115	6.10	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
71	20240109	150612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	15	2	0.46	160546435	48739	59.47	3315	3325	3280	4270	2300	3285	3294.00	1.29	-1260	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	666	5.75	0.45	12	0.24	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3115	5.94	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
72	20240109	140612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	0	3	0.00	129914870	39431	48.11	3315	3325	3280	4270	2300	3285	3294.74	1.29	-1602	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	663	5.72	0.45	12	0.20	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	3335	-1.50	20240103	3250	1.08	20240102	5650	-41.86	20230221	3115	5.46	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
73	20240109	130612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	10	2	0.30	91728595	27820	33.94	3315	3325	3280	4270	2300	3285	3297.22	1.29	-2003	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	665	5.74	0.45	12	0.14	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	3335	-1.20	20240103	3250	1.38	20240102	5650	-41.68	20230221	3115	5.78	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
74	20240109	120617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	5	2	0.15	82577255	25045	30.56	3315	3325	3280	4270	2300	3285	3297.16	1.29	-1996	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	664	5.73	0.45	12	0.12	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
75	20240109	110613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	5	2	0.15	62105545	18817	22.96	3315	3325	3285	4270	2300	3285	3300.50	1.29	-2364	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	664	5.73	0.45	12	0.09	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
76	20240109	100612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	5	2	0.15	48018955	14537	17.74	3315	3325	3285	4270	2300	3285	3303.22	1.29	-2209	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	664	5.73	0.45	12	0.07	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
77	20240109	090612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	15	2	0.46	18809835	5680	6.93	3315	3325	3295	4270	2300	3285	3311.59	1.29	-1636	3321	3302	3281	3262	3241	3312	3272	101	985	500	2430	5	1	20191471	666	5.75	0.45	12	0.03	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3115	5.94	20231113	4.29	N	071090	500	100 억	260508	N	N	33	N	N
78	20240108	160611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	10	2	0.31	268155390	81755	122.72	3280	3300	3260	4255	2295	3275	3279.97	1.17	25031	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	663	5.72	0.45	12	0.40	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	3335	-1.50	20240103	3250	1.08	20240102	5650	-41.86	20230221	3115	5.46	20231113	4.30	N	071090	500	100 억	235273	N	N	33	N	N
79	20240108	150612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	5	2	0.15	263299805	80277	120.50	3280	3300	3260	4255	2295	3275	3279.89	1.17	24444	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	662	5.71	0.44	12	0.40	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3335	-1.65	20240103	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.30	N	071090	500	100 억	235273	N	N	46	N	N
80	20240108	140611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	20	2	0.61	233505200	71192	106.86	3280	3300	3260	4255	2295	3275	3279.94	1.17	23056	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	665	5.74	0.45	12	0.35	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	3335	-1.20	20240103	3250	1.38	20240102	5650	-41.68	20230221	3115	5.78	20231113	4.30	N	071090	500	100 억	235273	N	N	46	N	N
81	20240108	130610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	10	2	0.31	193570410	59047	88.63	3280	3295	3260	4255	2295	3275	3278.24	1.17	21324	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	663	5.72	0.45	12	0.29	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	3335	-1.50	20240103	3250	1.08	20240102	5650	-41.86	20230221	3115	5.46	20231113	4.30	N	071090	500	100 억	235273	N	N	46	N	N
82	20240108	120612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	10	2	0.31	150366390	45902	68.90	3280	3295	3260	4255	2295	3275	3275.81	1.17	17384	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	663	5.72	0.45	12	0.23	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	3335	-1.50	20240103	3250	1.08	20240102	5650	-41.86	20230221	3115	5.46	20231113	4.30	N	071090	500	100 억	235273	N	N	46	N	N
83	20240108	110613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	10	2	0.31	128506065	39255	58.92	3280	3295	3260	4255	2295	3275	3273.62	1.17	12692	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	663	5.72	0.45	12	0.19	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	3335	-1.50	20240103	3250	1.08	20240102	5650	-41.86	20230221	3115	5.46	20231113	4.30	N	071090	500	100 억	235273	N	N	46	N	N
84	20240108	100613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3260	-15	5	-0.46	64333880	19692	29.56	3280	3285	3260	4255	2295	3275	3267.01	1.17	-1761	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	658	5.68	0.44	12	0.10	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	3335	-2.25	20240103	3250	0.31	20240102	5650	-42.30	20230221	3115	4.65	20231113	4.30	N	071090	500	100 억	235273	N	N	46	N	N
85	20240108	090610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3265	-10	5	-0.31	11136130	3400	5.10	3280	3285	3265	4255	2295	3275	3275.33	1.17	-2035	3338	3306	3283	3251	3228	3295	3240	101	980	500	2420	5	1	20191471	659	5.69	0.44	12	0.02	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	3335	-2.10	20240103	3250	0.46	20240102	5650	-42.21	20230221	3115	4.82	20231113	4.30	N	071090	500	100 억	235273	N	N	46	N	N
86	20240105	160611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3275	-5	5	-0.15	218682550	66577	81.16	3280	3315	3260	4260	2300	3280	3284.66	1.17	-794	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	661	5.71	0.44	12	0.33	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	3335	-1.80	20240103	3250	0.77	20240102	5650	-42.04	20230221	3115	5.14	20231113	4.32	N	071090	500	100 억	235611	N	N	46	N	N
87	20240105	150612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	-10	5	-0.30	208234910	63385	77.27	3280	3315	3260	4260	2300	3280	3285.24	1.17	-802	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	660	5.70	0.44	12	0.31	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	3335	-1.95	20240103	3250	0.62	20240102	5650	-42.12	20230221	3115	4.98	20231113	4.32	N	071090	500	100 억	235611	N	N	45	N	N
88	20240105	140609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	0	3	0.00	162553745	49417	60.24	3280	3315	3260	4260	2300	3280	3289.43	1.17	2349	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	662	5.71	0.44	12	0.24	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3335	-1.65	20240103	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.32	N	071090	500	100 억	235611	N	N	45	N	N
89	20240105	130610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	10	2	0.30	121204170	36799	44.86	3280	3315	3260	4260	2300	3280	3293.68	1.17	3751	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	664	5.73	0.45	12	0.18	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.32	N	071090	500	100 억	235611	N	N	45	N	N
90	20240105	120610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	25	2	0.76	99798195	30304	36.94	3280	3315	3260	4260	2300	3280	3293.24	1.17	2495	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	667	5.76	0.45	12	0.15	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	3335	-0.90	20240103	3250	1.69	20240102	5650	-41.50	20230221	3115	6.10	20231113	4.32	N	071090	500	100 억	235611	N	N	45	N	N
91	20240105	110609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3310	30	2	0.91	77019650	23401	28.53	3280	3315	3260	4260	2300	3280	3291.30	1.17	1212	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	668	5.77	0.45	12	0.12	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	3335	-0.75	20240103	3250	1.85	20240102	5650	-41.42	20230221	3115	6.26	20231113	4.32	N	071090	500	100 억	235611	N	N	45	N	N
92	20240105	100612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	15	2	0.46	44001240	13411	16.35	3280	3310	3260	4260	2300	3280	3280.98	1.17	266	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	665	5.74	0.45	12	0.07	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	3335	-1.20	20240103	3250	1.38	20240102	5650	-41.68	20230221	3115	5.78	20231113	4.32	N	071090	500	100 억	235611	N	N	45	N	N
93	20240105	090610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	-10	5	-0.30	4278290	1305	1.59	3280	3285	3270	4260	2300	3280	3278.38	1.17	-347	3343	3311	3288	3256	3233	3300	3245	101	980	500	2420	5	1	20191471	660	5.70	0.44	12	0.01	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	3335	-1.95	20240103	3250	0.62	20240102	5650	-42.12	20230221	3115	4.98	20231113	4.32	N	071090	500	100 억	235611	N	N	45	N	N
94	20240104	160607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-25	5	-0.76	268585035	81962	90.90	3320	3320	3265	4295	2315	3305	3276.94	1.29	-23589	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	662	5.71	0.44	12	0.41	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3335	-1.65	20240103	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.37	N	071090	500	100 억	259879	N	N	45	N	N
95	20240104	150608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-25	5	-0.76	264792190	80805	89.62	3320	3320	3265	4295	2315	3305	3276.93	1.29	-23516	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	662	5.71	0.44	12	0.40	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3335	-1.65	20240103	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.37	N	071090	500	100 억	259879	N	N	81	N	N
96	20240104	140609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-25	5	-0.76	249628655	76176	84.48	3320	3320	3265	4295	2315	3305	3277.00	1.29	-21461	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	662	5.71	0.44	12	0.38	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3335	-1.65	20240103	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.37	N	071090	500	100 억	259879	N	N	81	N	N
97	20240104	130609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-25	5	-0.76	240791855	73482	81.50	3320	3320	3265	4295	2315	3305	3276.88	1.29	-20810	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	662	5.71	0.44	12	0.36	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3335	-1.65	20240103	3250	0.92	20240102	5650	-41.95	20230221	3115	5.30	20231113	4.37	N	071090	500	100 억	259879	N	N	81	N	N
98	20240104	120607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3275	-30	5	-0.91	199634320	60929	67.57	3320	3320	3265	4295	2315	3305	3276.51	1.29	-20344	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	661	5.71	0.44	12	0.30	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	3335	-1.80	20240103	3250	0.77	20240102	5650	-42.04	20230221	3115	5.14	20231113	4.37	N	071090	500	100 억	259879	N	N	81	N	N
99	20240104	110607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	-15	5	-0.45	136618985	41657	46.20	3320	3320	3265	4295	2315	3305	3279.62	1.29	-18218	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	664	5.73	0.45	12	0.21	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.37	N	071090	500	100 억	259879	N	N	81	N	N
100	20240104	100607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3275	-30	5	-0.91	81321860	24769	27.47	3320	3320	3270	4295	2315	3305	3283.21	1.29	-10498	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	661	5.71	0.44	12	0.12	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	3335	-1.80	20240103	3250	0.77	20240102	5650	-42.04	20230221	3115	5.14	20231113	4.37	N	071090	500	100 억	259879	N	N	81	N	N
101	20240104	090609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	-15	5	-0.45	10518485	3185	3.53	3320	3320	3285	4295	2315	3305	3302.51	1.29	380	3371	3337	3301	3267	3231	3355	3285	101	990	500	2440	5	1	20191471	664	5.73	0.45	12	0.02	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3115	5.62	20231113	4.37	N	071090	500	100 억	259879	N	N	81	N	N
102	20240103	160606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	10	2	0.30	294531095	89401	132.39	3265	3335	3265	4280	2310	3295	3294.49	1.20	17334	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	667	5.76	0.45	12	0.44	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	3335	-0.90	20240103	3250	1.69	20240102	5650	-41.50	20230221	3000	10.17	20230103	4.45	N	071090	500	100 억	241782	N	N	81	N	N
103	20240103	150605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3315	20	2	0.61	259698490	78881	116.81	3265	3335	3265	4280	2310	3295	3292.28	1.20	14070	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	669	5.78	0.45	12	0.39	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	3335	-0.60	20240103	3250	2.00	20240102	5650	-41.33	20230221	3000	10.50	20230103	4.45	N	071090	500	100 억	241782	N	N	0	N	N
104	20240103	140603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	5	2	0.15	214556970	65187	96.53	3265	3335	3265	4280	2310	3295	3291.41	1.20	6431	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	666	5.75	0.45	12	0.32	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3000	10.00	20230103	4.45	N	071090	500	100 억	241782	N	N	0	N	N
105	20240103	130605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	5	2	0.15	190306395	57827	85.63	3265	3335	3265	4280	2310	3295	3290.96	1.20	2966	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	666	5.75	0.45	12	0.29	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3000	10.00	20230103	4.45	N	071090	500	100 억	241782	N	N	0	N	N
106	20240103	120608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	5	2	0.15	142566455	43375	64.23	3265	3335	3265	4280	2310	3295	3286.83	1.20	1379	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	666	5.75	0.45	12	0.21	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	3335	-1.05	20240103	3250	1.54	20240102	5650	-41.59	20230221	3000	10.00	20230103	4.45	N	071090	500	100 억	241782	N	N	0	N	N
107	20240103	110604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	-5	5	-0.15	120409300	36647	54.27	3265	3335	3265	4280	2310	3295	3285.65	1.20	-246	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	664	5.73	0.45	12	0.18	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3000	9.67	20230103	4.45	N	071090	500	100 억	241782	N	N	0	N	N
108	20240103	100605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	-5	5	-0.15	71022050	21577	31.95	3265	3335	3265	4280	2310	3295	3291.56	1.20	2340	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	664	5.73	0.45	12	0.11	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3335	-1.35	20240103	3250	1.23	20240102	5650	-41.77	20230221	3000	9.67	20230103	4.45	N	071090	500	100 억	241782	N	N	0	N	N
109	20240103	090604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	-10	5	-0.30	8247875	2522	3.73	3265	3285	3265	4280	2310	3295	3270.37	1.20	824	3338	3316	3283	3261	3228	3300	3245	101	985	500	2430	5	1	20191471	663	5.72	0.45	12	0.01	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	3305	-0.61	20240102	3250	1.08	20240102	5650	-41.86	20230221	3000	9.50	20230103	4.45	N	071090	500	100 억	241782	N	N	0	N	N
110	20240102	160604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	10	2	0.30	220277265	67174	46.86	3305	3305	3250	4270	2300	3285	3279.20	1.12	20444	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	665	5.74	0.45	12	0.33	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	3305	-0.30	20240102	3250	1.38	20240102	5650	-41.68	20230221	3000	9.83	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N
111	20240102	150603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	5	2	0.15	207596655	63323	44.17	3305	3305	3250	4270	2300	3285	3278.38	1.12	18605	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	664	5.73	0.45	12	0.31	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3305	-0.45	20240102	3250	1.23	20240102	5650	-41.77	20230221	3000	9.67	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N
112	20240102	140604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	5	2	0.15	177744310	54237	37.83	3305	3305	3250	4270	2300	3285	3277.18	1.12	14464	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	664	5.73	0.45	12	0.27	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	3305	-0.45	20240102	3250	1.23	20240102	5650	-41.77	20230221	3000	9.67	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N
113	20240102	130601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-5	5	-0.15	153170925	46762	32.62	3305	3305	3250	4270	2300	3285	3275.54	1.12	11792	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	662	5.71	0.44	12	0.23	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3305	-0.76	20240102	3250	0.92	20240102	5650	-41.95	20230221	3000	9.33	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N
114	20240102	120601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-5	5	-0.15	119721590	36601	25.53	3305	3305	3250	4270	2300	3285	3270.99	1.12	10613	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	662	5.71	0.44	12	0.18	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3305	-0.76	20240102	3250	0.92	20240102	5650	-41.95	20230221	3000	9.33	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N
115	20240102	110601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3265	-20	5	-0.61	80334245	24597	17.16	3305	3305	3250	4270	2300	3285	3266.02	1.12	3907	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	659	5.69	0.44	12	0.12	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	3305	-1.21	20240102	3250	0.46	20240102	5650	-42.21	20230221	3000	8.83	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N
116	20240102	100554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-5	5	-0.15	5975160	1819	1.27	3305	3305	3270	4270	2300	3285	3284.86	1.12	-442	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	662	5.71	0.44	12	0.01	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	3305	-0.76	20240102	3270	0.31	20240102	5650	-41.95	20230221	3000	9.33	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N
117	20240102	090548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	0	3	0.00	0	0	0.00	0	0	0	4270	2300	3285	0.00	1.12	0	3341	3312	3276	3247	3211	3327	3262	101	985	500	2430	5	1	20191471	663	5.72	0.45	12	0.00	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	0	0.00	0	0	0.00	0	5650	-41.86	20230221	3000	9.50	20230103	4.41	N	071090	500	100 억	226349	N	N	5	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History