KissMeData/139990/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	120	2	1.78	104712640	15146	76.09	6760	7040	6760	8780	4740	6760	6913.55	20.66	-3288	6946	6852	6806	6712	6666	6830	6690	132	2020	500	5000	10	1	26452189	1820	134.90	0.75	12	0.06	51.00	9135.00	11250	20230627	-38.84	6310	20231101	9.03	7220	-4.71	20240102	6760	1.78	20240123	11250	-38.84	20230627	6310	9.03	20231101	0.33	N	139990	500	132 억	5464610	N	N	16	N	N
3	20240123	110844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	150	2	2.22	85298930	12330	61.94	6760	7040	6760	8780	4740	6760	6918.00	20.66	-3288	6946	6852	6806	6712	6666	6830	6690	132	2020	500	5000	10	1	26452189	1828	135.49	0.76	12	0.05	51.00	9135.00	11250	20230627	-38.58	6310	20231101	9.51	7220	-4.29	20240102	6760	2.22	20240123	11250	-38.58	20230627	6310	9.51	20231101	0.33	N	139990	500	132 억	5464610	N	N	16	N	N
4	20240123	100844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	150	2	2.22	65680790	9498	47.71	6760	7040	6760	8780	4740	6760	6915.22	20.66	-2128	6946	6852	6806	6712	6666	6830	6690	132	2020	500	5000	10	1	26452189	1828	135.49	0.76	12	0.04	51.00	9135.00	11250	20230627	-38.58	6310	20231101	9.51	7220	-4.29	20240102	6760	2.22	20240123	11250	-38.58	20230627	6310	9.51	20231101	0.33	N	139990	500	132 억	5464610	N	N	16	N	N
5	20240123	090845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6800	40	2	0.59	325000	48	0.24	6760	6800	6760	8780	4740	6760	6770.83	20.66	-4	6946	6852	6806	6712	6666	6830	6690	132	2020	500	5000	10	1	26452189	1799	133.33	0.74	12	0.00	51.00	9135.00	11250	20230627	-39.56	6310	20231101	7.77	7220	-5.82	20240102	6760	0.59	20240123	11250	-39.56	20230627	6310	7.77	20231101	0.33	N	139990	500	132 억	5464610	N	N	16	N	N
6	20240119	160839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	10	2	0.15	152826790	22151	110.32	6850	6990	6840	8890	4790	6840	6899.32	20.67	-691	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1812	134.31	0.75	12	0.08	51.00	9135.00	11250	20230627	-39.11	6310	20231101	8.56	7220	-5.12	20240102	6830	0.29	20240117	11250	-39.11	20230627	6310	8.56	20231101	0.34	N	139990	500	132 억	5466700	N	N	25	N	N
7	20240119	150842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6860	20	2	0.29	143238160	20751	103.35	6850	6990	6840	8890	4790	6840	6902.71	20.67	-707	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1815	134.51	0.75	12	0.08	51.00	9135.00	11250	20230627	-39.02	6310	20231101	8.72	7220	-4.99	20240102	6830	0.44	20240117	11250	-39.02	20230627	6310	8.72	20231101	0.34	N	139990	500	132 억	5466700	N	N	24	N	N
8	20240119	140840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	30	2	0.44	118335340	17117	85.25	6850	6990	6850	8890	4790	6840	6913.32	20.67	-352	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1817	134.71	0.75	12	0.06	51.00	9135.00	11250	20230627	-38.93	6310	20231101	8.87	7220	-4.85	20240102	6830	0.59	20240117	11250	-38.93	20230627	6310	8.87	20231101	0.34	N	139990	500	132 억	5466700	N	N	24	N	N
9	20240119	130840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6880	40	2	0.58	109915540	15890	79.14	6850	6990	6850	8890	4790	6840	6917.28	20.67	447	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1820	134.90	0.75	12	0.06	51.00	9135.00	11250	20230627	-38.84	6310	20231101	9.03	7220	-4.71	20240102	6830	0.73	20240117	11250	-38.84	20230627	6310	9.03	20231101	0.34	N	139990	500	132 억	5466700	N	N	24	N	N
10	20240119	120844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	30	2	0.44	99576080	14385	71.65	6850	6990	6850	8890	4790	6840	6922.22	20.67	913	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1817	134.71	0.75	12	0.05	51.00	9135.00	11250	20230627	-38.93	6310	20231101	8.87	7220	-4.85	20240102	6830	0.59	20240117	11250	-38.93	20230627	6310	8.87	20231101	0.34	N	139990	500	132 억	5466700	N	N	24	N	N
11	20240119	110843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6870	30	2	0.44	97932910	14146	70.46	6850	6990	6850	8890	4790	6840	6923.01	20.67	910	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1817	134.71	0.75	12	0.05	51.00	9135.00	11250	20230627	-38.93	6310	20231101	8.87	7220	-4.85	20240102	6830	0.59	20240117	11250	-38.93	20230627	6310	8.87	20231101	0.34	N	139990	500	132 억	5466700	N	N	24	N	N
12	20240119	100847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6920	80	2	1.17	49238860	7104	35.38	6850	6990	6850	8890	4790	6840	6931.15	20.67	-239	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1830	135.69	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.49	6310	20231101	9.67	7220	-4.16	20240102	6830	1.32	20240117	11250	-38.49	20230627	6310	9.67	20231101	0.34	N	139990	500	132 억	5466700	N	N	24	N	N
13	20240119	090840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	120	2	1.75	11445850	1642	8.18	6850	6990	6850	8890	4790	6840	6970.68	20.67	-74	7040	6940	6890	6790	6740	6915	6765	132	2050	500	5060	10	1	26452189	1841	136.47	0.76	12	0.01	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	7220	-3.60	20240102	6830	1.90	20240117	11250	-38.13	20230627	6310	10.30	20231101	0.34	N	139990	500	132 억	5466700	N	N	24	N	N
14	20240118	160838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6840	-60	5	-0.87	138796790	20067	74.98	6900	6990	6840	8970	4830	6900	6916.67	20.67	117	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1809	134.12	0.75	12	0.08	51.00	9135.00	11250	20230627	-39.20	6310	20231101	8.40	7220	-5.26	20240102	6830	0.15	20240117	11250	-39.20	20230627	6310	8.40	20231101	0.34	N	139990	500	132 억	5466601	N	N	24	N	N
15	20240118	150839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	0	3	0.00	123843790	17886	66.83	6900	6990	6880	8970	4830	6900	6924.06	20.67	1910	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1825	135.29	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.67	6310	20231101	9.35	7220	-4.43	20240102	6830	1.02	20240117	11250	-38.67	20230627	6310	9.35	20231101	0.34	N	139990	500	132 억	5466601	N	N	25	N	N
16	20240118	140840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6920	20	2	0.29	118365100	17091	63.86	6900	6990	6890	8970	4830	6900	6925.58	20.67	1961	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1830	135.69	0.76	12	0.06	51.00	9135.00	11250	20230627	-38.49	6310	20231101	9.67	7220	-4.16	20240102	6830	1.32	20240117	11250	-38.49	20230627	6310	9.67	20231101	0.34	N	139990	500	132 억	5466601	N	N	25	N	N
17	20240118	130837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	50	2	0.72	58351990	8410	31.43	6900	6990	6900	8970	4830	6900	6938.41	20.67	636	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1838	136.27	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6830	1.76	20240117	11250	-38.22	20230627	6310	10.14	20231101	0.34	N	139990	500	132 억	5466601	N	N	25	N	N
18	20240118	120840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	60	2	0.87	57900360	8345	31.18	6900	6990	6900	8970	4830	6900	6938.33	20.67	619	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1841	136.47	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	7220	-3.60	20240102	6830	1.90	20240117	11250	-38.13	20230627	6310	10.30	20231101	0.34	N	139990	500	132 억	5466601	N	N	25	N	N
19	20240118	110841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	50	2	0.72	50422230	7269	27.16	6900	6990	6900	8970	4830	6900	6936.61	20.67	520	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1838	136.27	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6830	1.76	20240117	11250	-38.22	20230627	6310	10.14	20231101	0.34	N	139990	500	132 억	5466601	N	N	25	N	N
20	20240118	100837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	40	2	0.58	40527610	5845	21.84	6900	6990	6900	8970	4830	6900	6933.72	20.67	234	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1836	136.08	0.76	12	0.02	51.00	9135.00	11250	20230627	-38.31	6310	20231101	9.98	7220	-3.88	20240102	6830	1.61	20240117	11250	-38.31	20230627	6310	9.98	20231101	0.34	N	139990	500	132 억	5466601	N	N	25	N	N
21	20240118	090837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	50	2	0.72	7088840	1025	3.83	6900	6990	6900	8970	4830	6900	6915.94	20.67	-218	7040	6970	6900	6830	6760	6935	6795	132	2070	500	5100	10	1	26452189	1838	136.27	0.76	12	0.00	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6830	1.76	20240117	11250	-38.22	20230627	6310	10.14	20231101	0.34	N	139990	500	132 억	5466601	N	N	25	N	N
22	20240117	160836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	-80	5	-1.15	184436310	26760	116.11	6950	6970	6830	9070	4890	6980	6892.24	20.67	-1468	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1825	135.29	0.76	12	0.10	51.00	9135.00	11250	20230627	-38.67	6310	20231101	9.35	7220	-4.43	20240102	6830	1.02	20240117	11250	-38.67	20230627	6310	9.35	20231101	0.34	N	139990	500	132 억	5468086	N	N	25	N	N
23	20240117	150839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6850	-130	5	-1.86	179164510	25990	112.76	6950	6970	6840	9070	4890	6980	6893.59	20.67	-1422	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1812	134.31	0.75	12	0.10	51.00	9135.00	11250	20230627	-39.11	6310	20231101	8.56	7220	-5.12	20240102	6840	0.15	20240117	11250	-39.11	20230627	6310	8.56	20231101	0.34	N	139990	500	132 억	5468086	N	N	30	N	N
24	20240117	140836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	-90	5	-1.29	152797800	22147	96.09	6950	6970	6850	9070	4890	6980	6899.25	20.67	-1186	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1823	135.10	0.75	12	0.08	51.00	9135.00	11250	20230627	-38.76	6310	20231101	9.19	7220	-4.57	20240102	6850	0.58	20240117	11250	-38.76	20230627	6310	9.19	20231101	0.34	N	139990	500	132 억	5468086	N	N	30	N	N
25	20240117	130836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	-90	5	-1.29	124047830	17965	77.95	6950	6970	6870	9070	4890	6980	6904.97	20.67	-762	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1823	135.10	0.75	12	0.07	51.00	9135.00	11250	20230627	-38.76	6310	20231101	9.19	7220	-4.57	20240102	6870	0.29	20240117	11250	-38.76	20230627	6310	9.19	20231101	0.34	N	139990	500	132 억	5468086	N	N	30	N	N
26	20240117	120838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6900	-80	5	-1.15	109287610	15824	68.66	6950	6970	6870	9070	4890	6980	6906.45	20.67	314	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1825	135.29	0.76	12	0.06	51.00	9135.00	11250	20230627	-38.67	6310	20231101	9.35	7220	-4.43	20240102	6870	0.44	20240117	11250	-38.67	20230627	6310	9.35	20231101	0.34	N	139990	500	132 억	5468086	N	N	30	N	N
27	20240117	110838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	-70	5	-1.00	104759010	15168	65.81	6950	6970	6870	9070	4890	6980	6906.58	20.67	314	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1828	135.49	0.76	12	0.06	51.00	9135.00	11250	20230627	-38.58	6310	20231101	9.51	7220	-4.29	20240102	6870	0.58	20240117	11250	-38.58	20230627	6310	9.51	20231101	0.34	N	139990	500	132 억	5468086	N	N	30	N	N
28	20240117	100835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6920	-60	5	-0.86	46833750	6765	29.35	6950	6970	6900	9070	4890	6980	6922.95	20.67	368	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1830	135.69	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.49	6310	20231101	9.67	7220	-4.16	20240102	6880	0.58	20240116	11250	-38.49	20230627	6310	9.67	20231101	0.34	N	139990	500	132 억	5468086	N	N	30	N	N
29	20240117	090838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	-70	5	-1.00	23270750	3356	14.56	6950	6970	6910	9070	4890	6980	6934.07	20.67	-3	7086	7032	6956	6902	6826	7060	6930	132	2090	500	5160	10	1	26452189	1828	135.49	0.76	12	0.01	51.00	9135.00	11250	20230627	-38.58	6310	20231101	9.51	7220	-4.29	20240102	6880	0.44	20240116	11250	-38.58	20230627	6310	9.51	20231101	0.34	N	139990	500	132 억	5468086	N	N	30	N	N
30	20240116	160834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6980	-20	5	-0.29	159148490	22967	131.99	6910	7010	6880	9100	4900	7000	6929.44	20.67	704	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1846	136.86	0.76	12	0.09	51.00	9135.00	11250	20230627	-37.96	6310	20231101	10.62	7220	-3.32	20240102	6880	1.45	20240116	11250	-37.96	20230627	6310	10.62	20231101	0.33	N	139990	500	132 억	5467439	N	N	30	N	N
31	20240116	150833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6920	-80	5	-1.14	149796850	21619	124.24	6910	7010	6880	9100	4900	7000	6928.94	20.67	690	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1830	135.69	0.76	12	0.08	51.00	9135.00	11250	20230627	-38.49	6310	20231101	9.67	7220	-4.16	20240102	6880	0.58	20240116	11250	-38.49	20230627	6310	9.67	20231101	0.33	N	139990	500	132 억	5467439	N	N	32	N	N
32	20240116	140835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6940	-60	5	-0.86	140782340	20315	116.75	6910	7010	6880	9100	4900	7000	6929.97	20.67	656	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1836	136.08	0.76	12	0.08	51.00	9135.00	11250	20230627	-38.31	6310	20231101	9.98	7220	-3.88	20240102	6880	0.87	20240116	11250	-38.31	20230627	6310	9.98	20231101	0.33	N	139990	500	132 억	5467439	N	N	32	N	N
33	20240116	130837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6970	-30	5	-0.43	128907710	18605	106.92	6910	7010	6880	9100	4900	7000	6928.66	20.67	1264	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1844	136.67	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.04	6310	20231101	10.46	7220	-3.46	20240102	6880	1.31	20240116	11250	-38.04	20230627	6310	10.46	20231101	0.33	N	139990	500	132 억	5467439	N	N	32	N	N
34	20240116	120835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6990	-10	5	-0.14	128454570	18540	106.55	6910	7010	6880	9100	4900	7000	6928.51	20.67	1265	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1849	137.06	0.77	12	0.07	51.00	9135.00	11250	20230627	-37.87	6310	20231101	10.78	7220	-3.19	20240102	6880	1.60	20240116	11250	-37.87	20230627	6310	10.78	20231101	0.33	N	139990	500	132 억	5467439	N	N	32	N	N
35	20240116	110833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-40	5	-0.57	122282400	17652	101.44	6910	7010	6880	9100	4900	7000	6927.40	20.67	1265	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1841	136.47	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	7220	-3.60	20240102	6880	1.16	20240116	11250	-38.13	20230627	6310	10.30	20231101	0.33	N	139990	500	132 억	5467439	N	N	32	N	N
36	20240116	100833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6890	-110	5	-1.57	93184350	13437	77.22	6910	7010	6890	9100	4900	7000	6934.91	20.67	942	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1823	135.10	0.75	12	0.05	51.00	9135.00	11250	20230627	-38.76	6310	20231101	9.19	7220	-4.57	20240102	6890	0.00	20240116	11250	-38.76	20230627	6310	9.19	20231101	0.33	N	139990	500	132 억	5467439	N	N	32	N	N
37	20240116	090831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	10	2	0.14	17368360	2501	14.37	6910	7010	6910	9100	4900	7000	6944.57	20.67	965	7206	7102	6996	6892	6786	7050	6840	132	2100	500	5180	10	1	26452189	1854	137.45	0.77	12	0.01	51.00	9135.00	11250	20230627	-37.69	6310	20231101	11.09	7220	-2.91	20240102	6890	1.74	20240110	11250	-37.69	20230627	6310	11.09	20231101	0.33	N	139990	500	132 억	5467439	N	N	32	N	N
38	20240115	160832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	-10	5	-0.14	122055120	17391	85.92	7030	7100	6890	9110	4910	7010	7018.30	20.67	-47	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1852	137.25	0.77	12	0.07	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	7220	-3.05	20240102	6890	1.60	20240115	11250	-37.78	20230627	6310	10.94	20231101	0.33	N	139990	500	132 억	5467112	N	N	32	N	N
39	20240115	150832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	-10	5	-0.14	119646020	17047	84.22	7030	7100	6890	9110	4910	7010	7018.60	20.67	-15	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1852	137.25	0.77	12	0.06	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	7220	-3.05	20240102	6890	1.60	20240115	11250	-37.78	20230627	6310	10.94	20231101	0.33	N	139990	500	132 억	5467112	N	N	27	N	N
40	20240115	140832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	10	2	0.14	103075380	14686	72.55	7030	7100	6890	9110	4910	7010	7018.62	20.67	397	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1857	137.65	0.77	12	0.06	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	7220	-2.77	20240102	6890	1.89	20240115	11250	-37.60	20230627	6310	11.25	20231101	0.33	N	139990	500	132 억	5467112	N	N	27	N	N
41	20240115	130830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	0	3	0.00	94484260	13459	66.49	7030	7100	6890	9110	4910	7010	7020.15	20.67	1426	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1854	137.45	0.77	12	0.05	51.00	9135.00	11250	20230627	-37.69	6310	20231101	11.09	7220	-2.91	20240102	6890	1.74	20240115	11250	-37.69	20230627	6310	11.09	20231101	0.33	N	139990	500	132 억	5467112	N	N	27	N	N
42	20240115	120832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	-50	5	-0.71	86625630	12338	60.95	7030	7100	6890	9110	4910	7010	7021.04	20.67	1519	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1841	136.47	0.76	12	0.05	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	7220	-3.60	20240102	6890	1.02	20240115	11250	-38.13	20230627	6310	10.30	20231101	0.33	N	139990	500	132 억	5467112	N	N	27	N	N
43	20240115	110831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7060	50	2	0.71	36431950	5147	25.43	7030	7100	7010	9110	4910	7010	7078.29	20.67	-14	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1868	138.43	0.77	12	0.02	51.00	9135.00	11250	20230627	-37.24	6310	20231101	11.89	7220	-2.22	20240102	6890	2.47	20240110	11250	-37.24	20230627	6310	11.89	20231101	0.33	N	139990	500	132 억	5467112	N	N	27	N	N
44	20240115	100829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7070	60	2	0.86	24440860	3451	17.05	7030	7100	7010	9110	4910	7010	7082.25	20.67	-1	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1870	138.63	0.77	12	0.01	51.00	9135.00	11250	20230627	-37.16	6310	20231101	12.04	7220	-2.08	20240102	6890	2.61	20240110	11250	-37.16	20230627	6310	12.04	20231101	0.33	N	139990	500	132 억	5467112	N	N	27	N	N
45	20240115	090831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7070	60	2	0.86	190170	27	0.13	7030	7070	7010	9110	4910	7010	7043.33	20.67	-1	7170	7090	7020	6940	6870	7055	6905	132	2100	500	5180	10	1	26452189	1870	138.63	0.77	12	0.00	51.00	9135.00	11250	20230627	-37.16	6310	20231101	12.04	7220	-2.08	20240102	6890	2.61	20240110	11250	-37.16	20230627	6310	12.04	20231101	0.33	N	139990	500	132 억	5467112	N	N	27	N	N
46	20240112	160842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	-70	5	-0.99	141754860	20242	70.01	7090	7100	6950	9200	4960	7080	7003.00	20.67	-1764	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1854	137.45	0.77	12	0.08	51.00	9135.00	11250	20230627	-37.69	6310	20231101	11.09	7220	-2.91	20240102	6890	1.74	20240110	11250	-37.69	20230627	6310	11.09	20231101	0.37	N	139990	500	132 억	5468883	N	N	27	N	N
47	20240112	150830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	-30	5	-0.42	127855240	18260	63.15	7090	7100	6950	9200	4960	7080	7001.93	20.67	-1387	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1865	138.24	0.77	12	0.07	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	7220	-2.35	20240102	6890	2.32	20240110	11250	-37.33	20230627	6310	11.73	20231101	0.37	N	139990	500	132 억	5468883	N	N	39	N	N
48	20240112	140828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	-60	5	-0.85	115024740	16437	56.85	7090	7100	6950	9200	4960	7080	6997.92	20.67	-1322	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1857	137.65	0.77	12	0.06	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	7220	-2.77	20240102	6890	1.89	20240110	11250	-37.60	20230627	6310	11.25	20231101	0.37	N	139990	500	132 억	5468883	N	N	39	N	N
49	20240112	130824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	-30	5	-0.42	108167030	15461	53.47	7090	7100	6950	9200	4960	7080	6996.12	20.67	-1274	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1865	138.24	0.77	12	0.06	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	7220	-2.35	20240102	6890	2.32	20240110	11250	-37.33	20230627	6310	11.73	20231101	0.37	N	139990	500	132 억	5468883	N	N	39	N	N
50	20240112	120829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	-30	5	-0.42	103687570	14825	51.27	7090	7100	6950	9200	4960	7080	6994.10	20.67	-1265	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1865	138.24	0.77	12	0.06	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	7220	-2.35	20240102	6890	2.32	20240110	11250	-37.33	20230627	6310	11.73	20231101	0.37	N	139990	500	132 억	5468883	N	N	39	N	N
51	20240112	110824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7060	-20	5	-0.28	95395890	13649	47.21	7090	7100	6950	9200	4960	7080	6989.22	20.67	-674	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1868	138.43	0.77	12	0.05	51.00	9135.00	11250	20230627	-37.24	6310	20231101	11.89	7220	-2.22	20240102	6890	2.47	20240110	11250	-37.24	20230627	6310	11.89	20231101	0.37	N	139990	500	132 억	5468883	N	N	39	N	N
52	20240112	100825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-130	5	-1.84	48138440	6875	23.78	7090	7100	6950	9200	4960	7080	7001.95	20.67	-671	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1838	136.27	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6890	0.87	20240110	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5468883	N	N	39	N	N
53	20240112	090827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	-40	5	-0.56	5432540	769	2.66	7090	7100	7040	9200	4960	7080	7064.42	20.67	-95	7260	7170	7040	6950	6820	7215	6995	132	2120	500	5230	10	1	26452189	1862	138.04	0.77	12	0.00	51.00	9135.00	11250	20230627	-37.42	6310	20231101	11.57	7220	-2.49	20240102	6890	2.18	20240110	11250	-37.42	20230627	6310	11.57	20231101	0.37	N	139990	500	132 억	5468883	N	N	39	N	N
54	20240111	160821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7080	170	2	2.46	203728390	28912	127.97	6910	7130	6910	8980	4840	6910	7046.49	20.67	1884	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1873	138.82	0.78	12	0.11	51.00	9135.00	11250	20230627	-37.07	6310	20231101	12.20	7220	-1.94	20240102	6890	2.76	20240110	11250	-37.07	20230627	6310	12.20	20231101	0.37	N	139990	500	132 억	5467041	N	N	39	N	N
55	20240111	150827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7060	150	2	2.17	190311820	27014	119.57	6910	7130	6910	8980	4840	6910	7044.93	20.67	1784	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1868	138.43	0.77	12	0.10	51.00	9135.00	11250	20230627	-37.24	6310	20231101	11.89	7220	-2.22	20240102	6890	2.47	20240110	11250	-37.24	20230627	6310	11.89	20231101	0.37	N	139990	500	132 억	5467041	N	N	33	N	N
56	20240111	140824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7080	170	2	2.46	150221420	21324	94.39	6910	7130	6910	8980	4840	6910	7044.71	20.67	1711	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1873	138.82	0.78	12	0.08	51.00	9135.00	11250	20230627	-37.07	6310	20231101	12.20	7220	-1.94	20240102	6890	2.76	20240110	11250	-37.07	20230627	6310	12.20	20231101	0.37	N	139990	500	132 억	5467041	N	N	33	N	N
57	20240111	130822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7080	170	2	2.46	112585310	16019	70.91	6910	7080	6910	8980	4840	6910	7028.24	20.67	1584	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1873	138.82	0.78	12	0.06	51.00	9135.00	11250	20230627	-37.07	6310	20231101	12.20	7220	-1.94	20240102	6890	2.76	20240110	11250	-37.07	20230627	6310	12.20	20231101	0.37	N	139990	500	132 억	5467041	N	N	33	N	N
58	20240111	120822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7070	160	2	2.32	76572290	10912	48.30	6910	7070	6910	8980	4840	6910	7017.26	20.67	704	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1870	138.63	0.77	12	0.04	51.00	9135.00	11250	20230627	-37.16	6310	20231101	12.04	7220	-2.08	20240102	6890	2.61	20240110	11250	-37.16	20230627	6310	12.04	20231101	0.37	N	139990	500	132 억	5467041	N	N	33	N	N
59	20240111	110824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	110	2	1.59	30314470	4340	19.21	6910	7020	6910	8980	4840	6910	6984.90	20.67	104	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1857	137.65	0.77	12	0.02	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	7220	-2.77	20240102	6890	1.89	20240110	11250	-37.60	20230627	6310	11.25	20231101	0.37	N	139990	500	132 억	5467041	N	N	33	N	N
60	20240111	100823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6960	50	2	0.72	5620110	809	3.58	6910	6960	6910	8980	4840	6910	6946.98	20.67	4	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1841	136.47	0.76	12	0.00	51.00	9135.00	11250	20230627	-38.13	6310	20231101	10.30	7220	-3.60	20240102	6890	1.02	20240110	11250	-38.13	20230627	6310	10.30	20231101	0.37	N	139990	500	132 억	5467041	N	N	33	N	N
61	20240111	090823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	40	2	0.58	1155140	167	0.74	6910	6960	6910	8980	4840	6910	6917.01	20.67	1	7150	7030	6960	6840	6770	6995	6805	132	2070	500	5110	10	1	26452189	1838	136.27	0.76	12	0.00	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6890	0.87	20240110	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5467041	N	N	33	N	N
62	20240110	160820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	-110	5	-1.57	155278950	22361	170.75	7080	7080	6890	9120	4920	7020	6944.19	20.67	43	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1828	135.49	0.76	12	0.08	51.00	9135.00	11250	20230627	-38.58	6310	20231101	9.51	7220	-4.29	20240102	6890	0.29	20240110	11250	-38.58	20230627	6310	9.51	20231101	0.37	N	139990	500	132 억	5466996	N	N	33	N	N
63	20240110	150822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6910	-110	5	-1.57	151983490	21884	167.10	7080	7080	6890	9120	4920	7020	6944.96	20.67	-29	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1828	135.49	0.76	12	0.08	51.00	9135.00	11250	20230627	-38.58	6310	20231101	9.51	7220	-4.29	20240102	6890	0.29	20240110	11250	-38.58	20230627	6310	9.51	20231101	0.37	N	139990	500	132 억	5466996	N	N	35	N	N
64	20240110	140824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-70	5	-1.00	120703320	17354	132.51	7080	7080	6900	9120	4920	7020	6955.36	20.67	-240	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1838	136.27	0.76	12	0.07	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6900	0.72	20240110	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5466996	N	N	35	N	N
65	20240110	130821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-70	5	-1.00	93723560	13454	102.73	7080	7080	6920	9120	4920	7020	6966.22	20.67	-144	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1838	136.27	0.76	12	0.05	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6920	0.43	20240110	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5466996	N	N	35	N	N
66	20240110	120822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6950	-70	5	-1.00	55861060	8001	61.09	7080	7080	6930	9120	4920	7020	6981.76	20.67	-792	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1838	136.27	0.76	12	0.03	51.00	9135.00	11250	20230627	-38.22	6310	20231101	10.14	7220	-3.74	20240102	6920	0.43	20240109	11250	-38.22	20230627	6310	10.14	20231101	0.37	N	139990	500	132 억	5466996	N	N	35	N	N
67	20240110	110821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	6990	-30	5	-0.43	27549340	3928	29.99	7080	7080	6960	9120	4920	7020	7013.58	20.67	-664	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1849	137.06	0.77	12	0.01	51.00	9135.00	11250	20230627	-37.87	6310	20231101	10.78	7220	-3.19	20240102	6920	1.01	20240109	11250	-37.87	20230627	6310	10.78	20231101	0.37	N	139990	500	132 억	5466996	N	N	35	N	N
68	20240110	100820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	-20	5	-0.28	18167590	2584	19.73	7080	7080	6980	9120	4920	7020	7030.80	20.67	-483	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1852	137.25	0.77	12	0.01	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	7220	-3.05	20240102	6920	1.16	20240109	11250	-37.78	20230627	6310	10.94	20231101	0.37	N	139990	500	132 억	5466996	N	N	35	N	N
69	20240110	090820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	30	2	0.43	2107560	298	2.28	7080	7080	7020	9120	4920	7020	7072.35	20.67	-1	7126	7072	6996	6942	6866	7100	6970	132	2100	500	5190	10	1	26452189	1865	138.24	0.77	12	0.00	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	7220	-2.35	20240102	6920	1.88	20240109	11250	-37.33	20230627	6310	11.73	20231101	0.37	N	139990	500	132 억	5466996	N	N	35	N	N
70	20240109	160818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	10	2	0.14	90956680	12992	79.25	6940	7050	6920	9110	4910	7010	7000.98	20.66	932	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1857	137.65	0.77	12	0.05	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	7220	-2.77	20240102	6920	1.45	20240109	11250	-37.60	20230627	6310	11.25	20231101	0.37	N	139990	500	132 억	5466038	N	N	35	N	N
71	20240109	150819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	-10	5	-0.14	86488380	12355	75.37	6940	7050	6920	9110	4910	7010	7000.27	20.66	910	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1852	137.25	0.77	12	0.05	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	7220	-3.05	20240102	6920	1.16	20240109	11250	-37.78	20230627	6310	10.94	20231101	0.37	N	139990	500	132 억	5466038	N	N	98	N	N
72	20240109	140819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7000	-10	5	-0.14	80024060	11431	69.73	6940	7050	6920	9110	4910	7010	7000.62	20.66	846	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1852	137.25	0.77	12	0.04	51.00	9135.00	11250	20230627	-37.78	6310	20231101	10.94	7220	-3.05	20240102	6920	1.16	20240109	11250	-37.78	20230627	6310	10.94	20231101	0.37	N	139990	500	132 억	5466038	N	N	98	N	N
73	20240109	130819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	20	2	0.29	66905050	9557	58.30	6940	7050	6920	9110	4910	7010	7000.63	20.66	841	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1860	137.84	0.77	12	0.04	51.00	9135.00	11250	20230627	-37.51	6310	20231101	11.41	7220	-2.63	20240102	6920	1.59	20240109	11250	-37.51	20230627	6310	11.41	20231101	0.37	N	139990	500	132 억	5466038	N	N	98	N	N
74	20240109	120825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	10	2	0.14	50415490	7207	43.96	6940	7050	6920	9110	4910	7010	6995.35	20.66	333	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1857	137.65	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	7220	-2.77	20240102	6920	1.45	20240109	11250	-37.60	20230627	6310	11.25	20231101	0.37	N	139990	500	132 억	5466038	N	N	98	N	N
75	20240109	110821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	10	2	0.14	48154790	6885	42.00	6940	7050	6920	9110	4910	7010	6994.16	20.66	358	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1857	137.65	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	7220	-2.77	20240102	6920	1.45	20240109	11250	-37.60	20230627	6310	11.25	20231101	0.37	N	139990	500	132 억	5466038	N	N	98	N	N
76	20240109	100819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	40	2	0.57	41423970	5925	36.14	6940	7050	6920	9110	4910	7010	6991.39	20.66	470	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1865	138.24	0.77	12	0.02	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	7220	-2.35	20240102	6920	1.88	20240109	11250	-37.33	20230627	6310	11.73	20231101	0.37	N	139990	500	132 억	5466038	N	N	98	N	N
77	20240109	090820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7040	30	2	0.43	4140930	597	3.64	6940	7050	6920	9110	4910	7010	6936.23	20.66	-4	7150	7080	7040	6970	6930	7060	6950	132	2100	500	5180	10	1	26452189	1862	138.04	0.77	12	0.00	51.00	9135.00	11250	20230627	-37.42	6310	20231101	11.57	7220	-2.49	20240102	6920	1.73	20240109	11250	-37.42	20230627	6310	11.57	20231101	0.37	N	139990	500	132 억	5466038	N	N	98	N	N
78	20240108	160818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7010	-90	5	-1.27	115210320	16387	144.77	7110	7110	7000	9230	4970	7100	7030.60	20.66	-250	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1854	137.45	0.77	12	0.06	51.00	9135.00	11250	20230627	-37.69	6310	20231101	11.09	7220	-2.91	20240102	7000	0.14	20240108	11250	-37.69	20230627	6310	11.09	20231101	0.37	N	139990	500	132 억	5466046	N	N	98	N	N
79	20240108	150819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7020	-80	5	-1.13	111153990	15808	139.66	7110	7110	7000	9230	4970	7100	7031.50	20.66	-275	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1857	137.65	0.77	12	0.06	51.00	9135.00	11250	20230627	-37.60	6310	20231101	11.25	7220	-2.77	20240102	7000	0.29	20240108	11250	-37.60	20230627	6310	11.25	20231101	0.37	N	139990	500	132 억	5466046	N	N	115	N	N
80	20240108	140818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	-70	5	-0.99	74890290	10632	93.93	7110	7110	7020	9230	4970	7100	7043.86	20.66	-346	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1860	137.84	0.77	12	0.04	51.00	9135.00	11250	20230627	-37.51	6310	20231101	11.41	7220	-2.63	20240102	7000	0.43	20240103	11250	-37.51	20230627	6310	11.41	20231101	0.37	N	139990	500	132 억	5466046	N	N	115	N	N
81	20240108	130818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	-70	5	-0.99	57245670	8120	71.74	7110	7110	7030	9230	4970	7100	7049.96	20.66	-346	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1860	137.84	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.51	6310	20231101	11.41	7220	-2.63	20240102	7000	0.43	20240103	11250	-37.51	20230627	6310	11.41	20231101	0.37	N	139990	500	132 억	5466046	N	N	115	N	N
82	20240108	120819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7030	-70	5	-0.99	56085550	7955	70.28	7110	7110	7030	9230	4970	7100	7050.35	20.66	-248	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1860	137.84	0.77	12	0.03	51.00	9135.00	11250	20230627	-37.51	6310	20231101	11.41	7220	-2.63	20240102	7000	0.43	20240103	11250	-37.51	20230627	6310	11.41	20231101	0.37	N	139990	500	132 억	5466046	N	N	115	N	N
83	20240108	110820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7050	-50	5	-0.70	35757600	5067	44.77	7110	7110	7040	9230	4970	7100	7056.96	20.66	-156	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1865	138.24	0.77	12	0.02	51.00	9135.00	11250	20230627	-37.33	6310	20231101	11.73	7220	-2.35	20240102	7000	0.71	20240103	11250	-37.33	20230627	6310	11.73	20231101	0.37	N	139990	500	132 억	5466046	N	N	115	N	N
84	20240108	100819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7070	-30	5	-0.42	26040480	3690	32.60	7110	7110	7040	9230	4970	7100	7057.04	20.66	-49	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1870	138.63	0.77	12	0.01	51.00	9135.00	11250	20230627	-37.16	6310	20231101	12.04	7220	-2.08	20240102	7000	1.00	20240103	11250	-37.16	20230627	6310	12.04	20231101	0.37	N	139990	500	132 억	5466046	N	N	115	N	N
85	20240108	090817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7070	-30	5	-0.42	1014010	143	1.26	7110	7110	7070	9230	4970	7100	7090.98	20.66	-68	7220	7160	7120	7060	7020	7140	7040	132	2130	500	5250	10	1	26452189	1870	138.63	0.77	12	0.00	51.00	9135.00	11250	20230627	-37.16	6310	20231101	12.04	7220	-2.08	20240102	7000	1.00	20240103	11250	-37.16	20230627	6310	12.04	20231101	0.37	N	139990	500	132 억	5466046	N	N	115	N	N
86	20240105	160817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	-20	5	-0.28	80624040	11318	85.46	7120	7180	7080	9250	4990	7120	7123.53	20.67	-1532	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1878	139.22	0.78	12	0.04	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	7220	-1.66	20240102	7000	1.43	20240103	11250	-36.89	20230627	6310	12.52	20231101	0.39	N	139990	500	132 억	5467604	N	N	115	N	N
87	20240105	150819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7090	-30	5	-0.42	74206190	10414	78.63	7120	7180	7080	9250	4990	7120	7125.62	20.67	-1529	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1875	139.02	0.78	12	0.04	51.00	9135.00	11250	20230627	-36.98	6310	20231101	12.36	7220	-1.80	20240102	7000	1.29	20240103	11250	-36.98	20230627	6310	12.36	20231101	0.39	N	139990	500	132 억	5467604	N	N	135	N	N
88	20240105	140815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	-20	5	-0.28	61924500	8682	65.55	7120	7180	7090	9250	4990	7120	7132.52	20.67	-1274	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1878	139.22	0.78	12	0.03	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	7220	-1.66	20240102	7000	1.43	20240103	11250	-36.89	20230627	6310	12.52	20231101	0.39	N	139990	500	132 억	5467604	N	N	135	N	N
89	20240105	130817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7170	50	2	0.70	24498210	3429	25.89	7120	7170	7110	9250	4990	7120	7144.42	20.67	-312	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1897	140.59	0.78	12	0.01	51.00	9135.00	11250	20230627	-36.27	6310	20231101	13.63	7220	-0.69	20240102	7000	2.43	20240103	11250	-36.27	20230627	6310	13.63	20231101	0.39	N	139990	500	132 억	5467604	N	N	135	N	N
90	20240105	120817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7170	50	2	0.70	21619970	3027	22.86	7120	7170	7110	9250	4990	7120	7142.38	20.67	-311	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1897	140.59	0.78	12	0.01	51.00	9135.00	11250	20230627	-36.27	6310	20231101	13.63	7220	-0.69	20240102	7000	2.43	20240103	11250	-36.27	20230627	6310	13.63	20231101	0.39	N	139990	500	132 억	5467604	N	N	135	N	N
91	20240105	110815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7170	50	2	0.70	15743010	2206	16.66	7120	7170	7110	9250	4990	7120	7136.45	20.67	-90	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1897	140.59	0.78	12	0.01	51.00	9135.00	11250	20230627	-36.27	6310	20231101	13.63	7220	-0.69	20240102	7000	2.43	20240103	11250	-36.27	20230627	6310	13.63	20231101	0.39	N	139990	500	132 억	5467604	N	N	135	N	N
92	20240105	100819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	30	2	0.42	11270750	1581	11.94	7120	7150	7110	9250	4990	7120	7128.87	20.67	-95	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1891	140.20	0.78	12	0.01	51.00	9135.00	11250	20230627	-36.44	6310	20231101	13.31	7220	-0.97	20240102	7000	2.14	20240103	11250	-36.44	20230627	6310	13.31	20231101	0.39	N	139990	500	132 억	5467604	N	N	135	N	N
93	20240105	090815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7130	10	2	0.14	783110	110	0.83	7120	7150	7110	9250	4990	7120	7119.18	20.67	-64	7226	7172	7126	7072	7026	7200	7100	132	2130	500	5260	10	1	26452189	1886	139.80	0.78	12	0.00	51.00	9135.00	11250	20230627	-36.62	6310	20231101	13.00	7220	-1.25	20240102	7000	1.86	20240103	11250	-36.62	20230627	6310	13.00	20231101	0.39	N	139990	500	132 억	5467604	N	N	135	N	N
94	20240104	160813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7120	40	2	0.56	94410870	13243	55.20	7090	7180	7080	9200	4960	7080	7129.12	20.68	-2542	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1883	139.61	0.78	12	0.05	51.00	9135.00	11250	20230627	-36.71	6310	20231101	12.84	7220	-1.39	20240102	7000	1.71	20240103	11250	-36.71	20230627	6310	12.84	20231101	0.37	N	139990	500	132 억	5470083	N	N	135	N	N
95	20240104	150814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	70	2	0.99	91172900	12788	53.30	7090	7180	7080	9200	4960	7080	7129.57	20.68	-2488	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1891	140.20	0.78	12	0.05	51.00	9135.00	11250	20230627	-36.44	6310	20231101	13.31	7220	-0.97	20240102	7000	2.14	20240103	11250	-36.44	20230627	6310	13.31	20231101	0.37	N	139990	500	132 억	5470083	N	N	251	N	N
96	20240104	140815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7110	30	2	0.42	66976450	9387	39.13	7090	7180	7080	9200	4960	7080	7135.02	20.68	-1781	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1881	139.41	0.78	12	0.04	51.00	9135.00	11250	20230627	-36.80	6310	20231101	12.68	7220	-1.52	20240102	7000	1.57	20240103	11250	-36.80	20230627	6310	12.68	20231101	0.37	N	139990	500	132 억	5470083	N	N	251	N	N
97	20240104	130815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7120	40	2	0.56	62493400	8756	36.50	7090	7180	7080	9200	4960	7080	7137.21	20.68	-1781	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1883	139.61	0.78	12	0.03	51.00	9135.00	11250	20230627	-36.71	6310	20231101	12.84	7220	-1.39	20240102	7000	1.71	20240103	11250	-36.71	20230627	6310	12.84	20231101	0.37	N	139990	500	132 억	5470083	N	N	251	N	N
98	20240104	120812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7140	60	2	0.85	50454110	7068	29.46	7090	7180	7080	9200	4960	7080	7138.39	20.68	-1517	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1889	140.00	0.78	12	0.03	51.00	9135.00	11250	20230627	-36.53	6310	20231101	13.15	7220	-1.11	20240102	7000	2.00	20240103	11250	-36.53	20230627	6310	13.15	20231101	0.37	N	139990	500	132 억	5470083	N	N	251	N	N
99	20240104	110812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7140	60	2	0.85	40041260	5602	23.35	7090	7180	7090	9200	4960	7080	7147.67	20.68	-1430	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1889	140.00	0.78	12	0.02	51.00	9135.00	11250	20230627	-36.53	6310	20231101	13.15	7220	-1.11	20240102	7000	2.00	20240103	11250	-36.53	20230627	6310	13.15	20231101	0.37	N	139990	500	132 억	5470083	N	N	251	N	N
100	20240104	100812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	70	2	0.99	14760410	2068	8.62	7090	7180	7090	9200	4960	7080	7137.53	20.68	-703	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1891	140.20	0.78	12	0.01	51.00	9135.00	11250	20230627	-36.44	6310	20231101	13.31	7220	-0.97	20240102	7000	2.14	20240103	11250	-36.44	20230627	6310	13.31	20231101	0.37	N	139990	500	132 억	5470083	N	N	251	N	N
101	20240104	090815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7110	30	2	0.42	3456530	487	2.03	7090	7110	7090	9200	4960	7080	7097.60	20.68	-415	7293	7186	7093	6986	6893	7240	7040	132	2120	500	5230	10	1	26452189	1881	139.41	0.78	12	0.00	51.00	9135.00	11250	20230627	-36.80	6310	20231101	12.68	7220	-1.52	20240102	7000	1.57	20240103	11250	-36.80	20230627	6310	12.68	20231101	0.37	N	139990	500	132 억	5470083	N	N	251	N	N
102	20240103	160811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7080	-60	5	-0.84	168267130	23728	185.17	7060	7200	7000	9280	5000	7140	7091.50	20.67	1212	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1873	138.82	0.78	12	0.09	51.00	9135.00	11250	20230627	-37.07	6310	20231101	12.20	7220	-1.94	20240102	7000	1.14	20240103	11250	-37.07	20230627	6310	12.20	20231101	0.37	N	139990	500	132 억	5468839	N	N	251	N	N
103	20240103	150810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7090	-50	5	-0.70	162742750	22948	179.09	7060	7200	7000	9280	5000	7140	7091.81	20.67	1237	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1875	139.02	0.78	12	0.09	51.00	9135.00	11250	20230627	-36.98	6310	20231101	12.36	7220	-1.80	20240102	7000	1.29	20240103	11250	-36.98	20230627	6310	12.36	20231101	0.37	N	139990	500	132 억	5468839	N	N	1	N	N
104	20240103	140807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7120	-20	5	-0.28	144510190	20379	159.04	7060	7200	7000	9280	5000	7140	7091.13	20.67	1261	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1883	139.61	0.78	12	0.08	51.00	9135.00	11250	20230627	-36.71	6310	20231101	12.84	7220	-1.39	20240102	7000	1.71	20240103	11250	-36.71	20230627	6310	12.84	20231101	0.37	N	139990	500	132 억	5468839	N	N	1	N	N
105	20240103	130810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7110	-30	5	-0.42	142154100	20048	156.45	7060	7200	7000	9280	5000	7140	7090.69	20.67	1263	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1881	139.41	0.78	12	0.08	51.00	9135.00	11250	20230627	-36.80	6310	20231101	12.68	7220	-1.52	20240102	7000	1.57	20240103	11250	-36.80	20230627	6310	12.68	20231101	0.37	N	139990	500	132 억	5468839	N	N	1	N	N
106	20240103	120813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7080	-60	5	-0.84	137197010	19349	151.00	7060	7200	7000	9280	5000	7140	7090.65	20.67	1258	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1873	138.82	0.78	12	0.07	51.00	9135.00	11250	20230627	-37.07	6310	20231101	12.20	7220	-1.94	20240102	7000	1.14	20240103	11250	-37.07	20230627	6310	12.20	20231101	0.37	N	139990	500	132 억	5468839	N	N	1	N	N
107	20240103	110808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7060	-80	5	-1.12	124547290	17560	137.04	7060	7200	7000	9280	5000	7140	7092.67	20.67	1244	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1868	138.43	0.77	12	0.07	51.00	9135.00	11250	20230627	-37.24	6310	20231101	11.89	7220	-2.22	20240102	7000	0.86	20240103	11250	-37.24	20230627	6310	11.89	20231101	0.37	N	139990	500	132 억	5468839	N	N	1	N	N
108	20240103	100809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7110	-30	5	-0.42	63701470	8918	69.60	7060	7200	7060	9280	5000	7140	7143.02	20.67	-653	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1881	139.41	0.78	12	0.03	51.00	9135.00	11250	20230627	-36.80	6310	20231101	12.68	7220	-1.52	20240102	7060	0.71	20240103	11250	-36.80	20230627	6310	12.68	20231101	0.37	N	139990	500	132 억	5468839	N	N	1	N	N
109	20240103	090809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	10	2	0.14	2193230	309	2.41	7060	7150	7060	9280	5000	7140	7097.83	20.67	0	7273	7206	7153	7086	7033	7240	7120	132	2140	500	5280	10	1	26452189	1891	140.20	0.78	12	0.00	51.00	9135.00	11250	20230627	-36.44	6310	20231101	13.31	7220	-0.97	20240102	7060	1.27	20240103	11250	-36.44	20230627	6310	13.31	20231101	0.37	N	139990	500	132 억	5468839	N	N	1	N	N
110	20240102	160807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7140	40	2	0.56	91494520	12758	32.85	7100	7220	7100	9230	4970	7100	7171.54	20.69	-3373	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1889	140.00	0.78	12	0.05	51.00	9135.00	11250	20230627	-36.53	6310	20231101	13.15	7220	-1.11	20240102	7100	0.56	20240102	11250	-36.53	20230627	6310	13.15	20231101	0.37	N	139990	500	132 억	5472194	N	N	1	N	N
111	20240102	150808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	50	2	0.70	87657720	12221	31.46	7100	7220	7100	9230	4970	7100	7172.71	20.69	-3323	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1891	140.20	0.78	12	0.05	51.00	9135.00	11250	20230627	-36.44	6310	20231101	13.31	7220	-0.97	20240102	7100	0.70	20240102	11250	-36.44	20230627	6310	13.31	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
112	20240102	140809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7170	70	2	0.99	77971300	10867	27.98	7100	7220	7100	9230	4970	7100	7175.05	20.69	-3085	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1897	140.59	0.78	12	0.04	51.00	9135.00	11250	20230627	-36.27	6310	20231101	13.63	7220	-0.69	20240102	7100	0.99	20240102	11250	-36.27	20230627	6310	13.63	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
113	20240102	130804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7150	50	2	0.70	69204070	9643	24.83	7100	7220	7100	9230	4970	7100	7176.61	20.69	-2893	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1891	140.20	0.78	12	0.04	51.00	9135.00	11250	20230627	-36.44	6310	20231101	13.31	7220	-0.97	20240102	7100	0.70	20240102	11250	-36.44	20230627	6310	13.31	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
114	20240102	120803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7180	80	2	1.13	53576410	7461	19.21	7100	7220	7100	9230	4970	7100	7180.86	20.69	-2893	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1899	140.78	0.79	12	0.03	51.00	9135.00	11250	20230627	-36.18	6310	20231101	13.79	7220	-0.55	20240102	7100	1.13	20240102	11250	-36.18	20230627	6310	13.79	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
115	20240102	110803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7190	90	2	1.27	46710360	6505	16.75	7100	7220	7100	9230	4970	7100	7180.69	20.69	-2662	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1902	140.98	0.79	12	0.02	51.00	9135.00	11250	20230627	-36.09	6310	20231101	13.95	7220	-0.42	20240102	7100	1.27	20240102	11250	-36.09	20230627	6310	13.95	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
116	20240102	100755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7180	80	2	1.13	7032070	982	2.53	7100	7220	7100	9230	4970	7100	7160.97	20.69	9	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1899	140.78	0.79	12	0.00	51.00	9135.00	11250	20230627	-36.18	6310	20231101	13.79	7220	-0.55	20240102	7100	1.13	20240102	11250	-36.18	20230627	6310	13.79	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N
117	20240102	090746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	20.69	0	7333	7216	7103	6986	6873	7275	7045	132	2130	500	5250	10	1	26452189	1878	139.22	0.78	12	0.00	51.00	9135.00	11250	20230627	-36.89	6310	20231101	12.52	0	0.00	0	0	0.00	0	11250	-36.89	20230627	6310	12.52	20231101	0.37	N	139990	500	132 억	5472194	N	N	7	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History