KissMeData/009190/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120240	59	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	-28	5	-1.63	764724330	450775	40.63	1695	1704	1690	2230	1203	1718	1696.47	4.21	-3285	1770	1743	1695	1668	1620	1757	1682	190	512	500	1160	1	1	37950706	641	8.89	0.70	12	1.19	190.00	2426.00	4520	20230602	-62.61	1063	20231031	58.98	1830	-7.65	20240118	1122	50.62	20240102	4520	-62.61	20230602	1063	58.98	20231031	0.70	N	009190	500	189 억	1597858	N	N	20	N	Y
3	20240123	110239	59	100.00	KOSPI	철강.금속	N	N	N	N	N	1698	-20	5	-1.16	541034120	318641	28.72	1695	1704	1695	2230	1203	1718	1697.94	4.21	-3285	1770	1743	1695	1668	1620	1757	1682	190	512	500	1160	1	1	37950706	644	8.94	0.70	12	0.84	190.00	2426.00	4520	20230602	-62.43	1063	20231031	59.74	1830	-7.21	20240118	1122	51.34	20240102	4520	-62.43	20230602	1063	59.74	20231031	0.70	N	009190	500	189 억	1597858	N	N	20	N	Y
4	20240123	100239	59	100.00	KOSPI	철강.금속	N	N	N	N	N	1704	-14	5	-0.81	305421338	179882	16.22	1695	1704	1695	2230	1203	1718	1697.90	4.21	-3285	1770	1743	1695	1668	1620	1757	1682	190	512	500	1160	1	1	37950706	647	8.97	0.70	12	0.47	190.00	2426.00	4520	20230602	-62.30	1063	20231031	60.30	1830	-6.89	20240118	1122	51.87	20240102	4520	-62.30	20230602	1063	60.30	20231031	0.70	N	009190	500	189 억	1597858	N	N	20	N	Y
5	20240123	090240	59	100.00	KOSPI	철강.금속	N	N	N	N	N	1695	-23	5	-1.34	51102578	30149	2.72	1695	1695	1695	2230	1203	1718	1695.00	4.21	-3285	1770	1743	1695	1668	1620	1757	1682	190	512	500	1160	1	1	37950706	643	8.92	0.70	12	0.08	190.00	2426.00	4520	20230602	-62.50	1063	20231031	59.45	1830	-7.38	20240118	1122	51.07	20240102	4520	-62.50	20230602	1063	59.45	20231031	0.70	N	009190	500	189 억	1597858	N	N	20	N	Y
6	20240119	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1691	16	2	0.96	14810992278	8758293	38.13	1699	1775	1610	2175	1173	1675	1691.08	4.18	70762	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	637	8.90	0.70	12	23.23	190.00	2426.00	4520	20230602	-62.59	1063	20231031	59.08	1830	-7.60	20240118	1122	50.71	20240102	4520	-62.59	20230602	1063	59.08	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
7	20240119	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	45	2	2.69	14286654560	8449483	36.79	1699	1775	1610	2175	1173	1675	1690.83	4.18	92461	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	648	9.05	0.71	12	22.41	190.00	2426.00	4520	20230602	-61.95	1063	20231031	61.81	1830	-6.01	20240118	1122	53.30	20240102	4520	-61.95	20230602	1063	61.81	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
8	20240119	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1694	19	2	1.13	13076239795	7739720	33.70	1699	1775	1610	2175	1173	1675	1689.50	4.18	126458	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	639	8.92	0.70	12	20.53	190.00	2426.00	4520	20230602	-62.52	1063	20231031	59.36	1830	-7.43	20240118	1122	50.98	20240102	4520	-62.52	20230602	1063	59.36	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
9	20240119	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1667	-8	5	-0.48	10744841837	6376597	27.76	1699	1775	1610	2175	1173	1675	1685.04	4.18	71894	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	628	8.77	0.69	12	16.92	190.00	2426.00	4520	20230602	-63.12	1063	20231031	56.82	1830	-8.91	20240118	1122	48.57	20240102	4520	-63.12	20230602	1063	56.82	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
10	20240119	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	-55	5	-3.28	9909049278	5871356	25.56	1699	1775	1610	2175	1173	1675	1687.69	4.18	-25981	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	611	8.53	0.67	12	15.58	190.00	2426.00	4520	20230602	-64.16	1063	20231031	52.40	1830	-11.48	20240118	1122	44.39	20240102	4520	-64.16	20230602	1063	52.40	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
11	20240119	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	-46	5	-2.75	9428088859	5575839	24.28	1699	1775	1610	2175	1173	1675	1690.88	4.18	19050	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	614	8.57	0.67	12	14.79	190.00	2426.00	4520	20230602	-63.96	1063	20231031	53.25	1830	-10.98	20240118	1122	45.19	20240102	4520	-63.96	20230602	1063	53.25	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
12	20240119	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1645	-30	5	-1.79	8339984035	4910959	21.38	1699	1775	1610	2175	1173	1675	1698.24	4.18	48102	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	620	8.66	0.68	12	13.03	190.00	2426.00	4520	20230602	-63.61	1063	20231031	54.75	1830	-10.11	20240118	1122	46.61	20240102	4520	-63.61	20230602	1063	54.75	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
13	20240119	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	-15	5	-0.90	777292138	459277	2.00	1699	1714	1660	2175	1173	1675	1692.43	4.18	-94061	2031	1853	1652	1474	1273	1942	1563	188	500	500	1130	1	1	37697115	626	8.74	0.68	12	1.22	190.00	2426.00	4520	20230602	-63.27	1063	20231031	56.16	1830	-9.29	20240118	1122	47.95	20240102	4520	-63.27	20230602	1063	56.16	20231031	0.72	N	009190	500	188 억	1576173	N	N	36	N	N
14	20240118	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1675	234	2	16.24	38114336361	22763071	215.03	1454	1830	1451	1873	1009	1441	1674.54	4.32	-81550	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	631	8.82	0.69	12	60.38	190.00	2426.00	4520	20230602	-62.94	1063	20231031	57.57	1830	-8.47	20240118	1122	49.29	20240102	4520	-62.94	20230602	1063	57.57	20231031	0.72	N	009190	500	188 억	1628844	N	N	36	N	N
15	20240118	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1622	181	2	12.56	36684422725	21899668	206.87	1454	1830	1451	1873	1009	1441	1675.26	4.32	-4844	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	611	8.54	0.67	12	58.09	190.00	2426.00	4520	20230602	-64.12	1063	20231031	52.59	1830	-11.37	20240118	1122	44.56	20240102	4520	-64.12	20230602	1063	52.59	20231031	0.72	N	009190	500	188 억	1628844	N	N	37	N	N
16	20240118	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1642	201	2	13.95	34574572480	20591053	194.51	1454	1830	1451	1873	1009	1441	1679.27	4.32	-145486	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	619	8.64	0.68	12	54.62	190.00	2426.00	4520	20230602	-63.67	1063	20231031	54.47	1830	-10.27	20240118	1122	46.35	20240102	4520	-63.67	20230602	1063	54.47	20231031	0.72	N	009190	500	188 억	1628844	N	N	37	N	N
17	20240118	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1701	260	2	18.04	31775942939	18922369	178.75	1454	1830	1451	1873	1009	1441	1679.46	4.32	-87025	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	641	8.95	0.70	12	50.20	190.00	2426.00	4520	20230602	-62.37	1063	20231031	60.02	1830	-7.05	20240118	1122	51.60	20240102	4520	-62.37	20230602	1063	60.02	20231031	0.72	N	009190	500	188 억	1628844	N	N	37	N	N
18	20240118	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1687	246	2	17.07	28592062049	17067495	161.22	1454	1830	1451	1873	1009	1441	1675.43	4.32	81970	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	636	8.88	0.70	12	45.28	190.00	2426.00	4520	20230602	-62.68	1063	20231031	58.70	1830	-7.81	20240118	1122	50.36	20240102	4520	-62.68	20230602	1063	58.70	20231031	0.72	N	009190	500	188 억	1628844	N	N	37	N	N
19	20240118	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1753	312	2	21.65	24354795202	14562397	137.56	1454	1830	1451	1873	1009	1441	1672.67	4.32	295048	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	661	9.23	0.72	12	38.63	190.00	2426.00	4520	20230602	-61.22	1063	20231031	64.91	1830	-4.21	20240118	1122	56.24	20240102	4520	-61.22	20230602	1063	64.91	20231031	0.72	N	009190	500	188 억	1628844	N	N	37	N	N
20	20240118	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1691	250	2	17.35	12246354603	7598334	71.78	1454	1710	1451	1873	1009	1441	1612.03	4.32	409634	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	637	8.90	0.70	12	20.16	190.00	2426.00	4520	20230602	-62.59	1063	20231031	59.08	1710	-1.11	20240118	1122	50.71	20240102	4520	-62.59	20230602	1063	59.08	20231031	0.72	N	009190	500	188 억	1628844	N	N	37	N	N
21	20240118	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	97	2	6.73	1024965234	684907	6.47	1454	1550	1451	1873	1009	1441	1497.67	4.32	-75076	1670	1555	1405	1290	1140	1613	1348	188	432	500	970	1	1	37697115	580	8.09	0.63	12	1.82	190.00	2426.00	4520	20230602	-65.97	1063	20231031	44.68	1610	-4.47	20240109	1122	37.08	20240102	4520	-65.97	20230602	1063	44.68	20231031	0.72	N	009190	500	188 억	1628844	N	N	37	N	N
22	20240117	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1441	186	2	14.82	14820485635	10512396	602.47	1260	1520	1255	1631	879	1255	1409.79	5.34	-344025	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	543	7.58	0.59	12	27.89	190.00	2426.00	4520	20230602	-68.12	1063	20231031	35.56	1610	-10.50	20240109	1122	28.43	20240102	4520	-68.12	20230602	1063	35.56	20231031	0.76	N	009190	500	188 억	2014410	N	N	37	N	N
23	20240117	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1407	152	2	12.11	13709722875	9729438	557.60	1260	1520	1255	1631	879	1255	1409.11	5.34	-432923	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	530	7.41	0.58	12	25.81	190.00	2426.00	4520	20230602	-68.87	1063	20231031	32.36	1610	-12.61	20240109	1122	25.40	20240102	4520	-68.87	20230602	1063	32.36	20231031	0.76	N	009190	500	188 억	2014410	N	N	46	N	N
24	20240117	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1372	117	2	9.32	12716580863	9010537	516.40	1260	1520	1255	1631	879	1255	1411.32	5.34	-570603	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	517	7.22	0.57	12	23.90	190.00	2426.00	4520	20230602	-69.65	1063	20231031	29.07	1610	-14.78	20240109	1122	22.28	20240102	4520	-69.65	20230602	1063	29.07	20231031	0.76	N	009190	500	188 억	2014410	N	N	46	N	N
25	20240117	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	235	2	18.73	7419853410	5310695	304.36	1260	1520	1255	1631	879	1255	1397.18	5.34	-356161	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	562	7.84	0.61	12	14.09	190.00	2426.00	4520	20230602	-67.04	1063	20231031	40.17	1610	-7.45	20240109	1122	32.80	20240102	4520	-67.04	20230602	1063	40.17	20231031	0.76	N	009190	500	188 억	2014410	N	N	46	N	N
26	20240117	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1313	58	2	4.62	1529521738	1184942	67.91	1260	1335	1255	1631	879	1255	1290.83	5.34	-172603	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	495	6.91	0.54	12	3.14	190.00	2426.00	4520	20230602	-70.95	1063	20231031	23.52	1610	-18.45	20240109	1122	17.02	20240102	4520	-70.95	20230602	1063	23.52	20231031	0.76	N	009190	500	188 억	2014410	N	N	46	N	N
27	20240117	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	13	2	1.04	537599782	423720	24.28	1260	1290	1255	1631	879	1255	1268.79	5.34	47102	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	478	6.67	0.52	12	1.12	190.00	2426.00	4520	20230602	-71.95	1063	20231031	19.29	1610	-21.24	20240109	1122	13.01	20240102	4520	-71.95	20230602	1063	19.29	20231031	0.76	N	009190	500	188 억	2014410	N	N	46	N	N
28	20240117	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	20	2	1.59	396766104	312303	17.90	1260	1290	1255	1631	879	1255	1270.50	5.34	41192	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	481	6.71	0.53	12	0.83	190.00	2426.00	4520	20230602	-71.79	1063	20231031	19.94	1610	-20.81	20240109	1122	13.64	20240102	4520	-71.79	20230602	1063	19.94	20231031	0.76	N	009190	500	188 억	2014410	N	N	46	N	N
29	20240117	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	30	2	2.39	78077127	61335	3.52	1260	1290	1260	1631	879	1255	1273.26	5.34	24405	1339	1297	1272	1230	1205	1284	1217	188	376	500	850	1	1	37697115	484	6.76	0.53	12	0.16	190.00	2426.00	4520	20230602	-71.57	1063	20231031	20.88	1610	-20.19	20240109	1122	14.53	20240102	4520	-71.57	20230602	1063	20.88	20231031	0.76	N	009190	500	188 억	2014410	N	N	46	N	N
30	20240116	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	-60	5	-4.56	2205696514	1740774	78.69	1300	1314	1247	1709	921	1315	1267.11	5.45	-45893	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	473	6.61	0.52	12	4.62	190.00	2426.00	4520	20230602	-72.23	1063	20231031	18.06	1610	-22.05	20240109	1122	11.85	20240102	4520	-72.23	20230602	1063	18.06	20231031	0.76	N	009190	500	188 억	2053378	N	N	46	N	N
31	20240116	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	-63	5	-4.79	1990150854	1568461	70.90	1300	1314	1250	1709	921	1315	1268.86	5.45	-42111	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	472	6.59	0.52	12	4.16	190.00	2426.00	4520	20230602	-72.30	1063	20231031	17.78	1610	-22.24	20240109	1122	11.59	20240102	4520	-72.30	20230602	1063	17.78	20231031	0.76	N	009190	500	188 억	2053378	N	N	50	N	N
32	20240116	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	-52	5	-3.95	1655151805	1301195	58.82	1300	1314	1255	1709	921	1315	1272.02	5.45	898	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	476	6.65	0.52	12	3.45	190.00	2426.00	4520	20230602	-72.06	1063	20231031	18.81	1610	-21.55	20240109	1122	12.57	20240102	4520	-72.06	20230602	1063	18.81	20231031	0.76	N	009190	500	188 억	2053378	N	N	50	N	N
33	20240116	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	-47	5	-3.57	1457527616	1144769	51.75	1300	1314	1255	1709	921	1315	1273.21	5.45	15364	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	478	6.67	0.52	12	3.04	190.00	2426.00	4520	20230602	-71.95	1063	20231031	19.29	1610	-21.24	20240109	1122	13.01	20240102	4520	-71.95	20230602	1063	19.29	20231031	0.76	N	009190	500	188 억	2053378	N	N	50	N	N
34	20240116	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-48	5	-3.65	1394624850	1095110	49.50	1300	1314	1255	1709	921	1315	1273.50	5.45	39185	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	478	6.67	0.52	12	2.91	190.00	2426.00	4520	20230602	-71.97	1063	20231031	19.19	1610	-21.30	20240109	1122	12.92	20240102	4520	-71.97	20230602	1063	19.19	20231031	0.76	N	009190	500	188 억	2053378	N	N	50	N	N
35	20240116	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	-45	5	-3.42	1286361606	1010013	45.66	1300	1314	1255	1709	921	1315	1273.61	5.45	83932	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	479	6.68	0.52	12	2.68	190.00	2426.00	4520	20230602	-71.90	1063	20231031	19.47	1610	-21.12	20240109	1122	13.19	20240102	4520	-71.90	20230602	1063	19.47	20231031	0.76	N	009190	500	188 억	2053378	N	N	50	N	N
36	20240116	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-48	5	-3.65	1059336906	830303	37.53	1300	1314	1258	1709	921	1315	1275.84	5.45	62858	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	478	6.67	0.52	12	2.20	190.00	2426.00	4520	20230602	-71.97	1063	20231031	19.19	1610	-21.30	20240109	1122	12.92	20240102	4520	-71.97	20230602	1063	19.19	20231031	0.76	N	009190	500	188 억	2053378	N	N	50	N	N
37	20240116	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	-40	5	-3.04	183975062	142783	6.45	1300	1314	1265	1709	921	1315	1288.49	5.45	-17683	1485	1399	1353	1267	1221	1377	1245	188	394	500	890	1	1	37697115	481	6.71	0.53	12	0.38	190.00	2426.00	4520	20230602	-71.79	1063	20231031	19.94	1610	-20.81	20240109	1122	13.64	20240102	4520	-71.79	20230602	1063	19.94	20231031	0.76	N	009190	500	188 억	2053378	N	N	50	N	N
38	20240115	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	-135	5	-9.31	3000105504	2206802	158.00	1439	1439	1307	1885	1015	1450	1359.59	4.60	272537	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	496	6.92	0.54	12	5.85	190.00	2426.00	4520	20230602	-70.91	1063	20231031	23.71	1610	-18.32	20240109	1122	17.20	20240102	4520	-70.91	20230602	1063	23.71	20231031	0.76	N	009190	500	188 억	1734342	N	N	50	N	N
39	20240115	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1312	-138	5	-9.52	2851907032	2094155	149.94	1439	1439	1307	1885	1015	1450	1361.84	4.60	255918	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	495	6.91	0.54	12	5.56	190.00	2426.00	4520	20230602	-70.97	1063	20231031	23.42	1610	-18.51	20240109	1122	16.93	20240102	4520	-70.97	20230602	1063	23.42	20231031	0.76	N	009190	500	188 억	1734342	N	N	44	N	N
40	20240115	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1333	-117	5	-8.07	2453564719	1791534	128.27	1439	1439	1320	1885	1015	1450	1369.53	4.60	210365	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	503	7.02	0.55	12	4.75	190.00	2426.00	4520	20230602	-70.51	1063	20231031	25.40	1610	-17.20	20240109	1122	18.81	20240102	4520	-70.51	20230602	1063	25.40	20231031	0.76	N	009190	500	188 억	1734342	N	N	44	N	N
41	20240115	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	-99	5	-6.83	2141038693	1557758	111.53	1439	1439	1345	1885	1015	1450	1374.44	4.60	185244	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	509	7.11	0.56	12	4.13	190.00	2426.00	4520	20230602	-70.11	1063	20231031	27.09	1610	-16.09	20240109	1122	20.41	20240102	4520	-70.11	20230602	1063	27.09	20231031	0.76	N	009190	500	188 억	1734342	N	N	44	N	N
42	20240115	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	-95	5	-6.55	1719415023	1245544	89.18	1439	1439	1355	1885	1015	1450	1380.45	4.60	199680	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	511	7.13	0.56	12	3.30	190.00	2426.00	4520	20230602	-70.02	1063	20231031	27.47	1610	-15.84	20240109	1122	20.77	20240102	4520	-70.02	20230602	1063	27.47	20231031	0.76	N	009190	500	188 억	1734342	N	N	44	N	N
43	20240115	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1367	-83	5	-5.72	1528568127	1105425	79.15	1439	1439	1355	1885	1015	1450	1382.79	4.60	250336	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	515	7.19	0.56	12	2.93	190.00	2426.00	4520	20230602	-69.76	1063	20231031	28.60	1610	-15.09	20240109	1122	21.84	20240102	4520	-69.76	20230602	1063	28.60	20231031	0.76	N	009190	500	188 억	1734342	N	N	44	N	N
44	20240115	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1371	-79	5	-5.45	1160554892	836491	59.89	1439	1439	1355	1885	1015	1450	1387.41	4.60	226674	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	517	7.22	0.57	12	2.22	190.00	2426.00	4520	20230602	-69.67	1063	20231031	28.97	1610	-14.84	20240109	1122	22.19	20240102	4520	-69.67	20230602	1063	28.97	20231031	0.76	N	009190	500	188 억	1734342	N	N	44	N	N
45	20240115	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1424	-26	5	-1.79	152913027	108081	7.74	1439	1439	1400	1885	1015	1450	1414.80	4.60	7955	1545	1497	1455	1407	1365	1495	1405	188	435	500	980	1	1	37697115	537	7.49	0.59	12	0.29	190.00	2426.00	4520	20230602	-68.50	1063	20231031	33.96	1610	-11.55	20240109	1122	26.92	20240102	4520	-68.50	20230602	1063	33.96	20231031	0.76	N	009190	500	188 억	1734342	N	N	44	N	N
46	20240112	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-35	5	-2.36	2021466482	1391656	74.39	1450	1503	1413	1930	1040	1485	1452.57	4.38	59115	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	547	7.63	0.60	12	3.69	190.00	2426.00	4520	20230602	-67.92	1063	20231031	36.41	1610	-9.94	20240109	1122	29.23	20240102	4520	-67.92	20230602	1063	36.41	20231031	0.76	N	009190	500	188 억	1652577	N	N	44	N	N
47	20240112	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1448	-37	5	-2.49	1948177086	1340874	71.68	1450	1503	1413	1930	1040	1485	1452.91	4.38	72170	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	546	7.62	0.60	12	3.56	190.00	2426.00	4520	20230602	-67.96	1063	20231031	36.22	1610	-10.06	20240109	1122	29.06	20240102	4520	-67.96	20230602	1063	36.22	20231031	0.76	N	009190	500	188 억	1652577	N	N	64	N	N
48	20240112	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1459	-26	5	-1.75	1798656471	1237459	66.15	1450	1503	1413	1930	1040	1485	1453.50	4.38	119829	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	550	7.68	0.60	12	3.28	190.00	2426.00	4520	20230602	-67.72	1063	20231031	37.25	1610	-9.38	20240109	1122	30.04	20240102	4520	-67.72	20230602	1063	37.25	20231031	0.76	N	009190	500	188 억	1652577	N	N	64	N	N
49	20240112	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1456	-29	5	-1.95	1629020369	1120885	59.92	1450	1503	1413	1930	1040	1485	1453.33	4.38	166443	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	549	7.66	0.60	12	2.97	190.00	2426.00	4520	20230602	-67.79	1063	20231031	36.97	1610	-9.57	20240109	1122	29.77	20240102	4520	-67.79	20230602	1063	36.97	20231031	0.76	N	009190	500	188 억	1652577	N	N	64	N	N
50	20240112	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1449	-36	5	-2.42	1533612261	1055015	56.40	1450	1503	1413	1930	1040	1485	1453.64	4.38	184348	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	546	7.63	0.60	12	2.80	190.00	2426.00	4520	20230602	-67.94	1063	20231031	36.31	1610	-10.00	20240109	1122	29.14	20240102	4520	-67.94	20230602	1063	36.31	20231031	0.76	N	009190	500	188 억	1652577	N	N	64	N	N
51	20240112	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1435	-50	5	-3.37	1378554775	947662	50.66	1450	1503	1413	1930	1040	1485	1454.69	4.38	190969	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	541	7.55	0.59	12	2.51	190.00	2426.00	4520	20230602	-68.25	1063	20231031	35.00	1610	-10.87	20240109	1122	27.90	20240102	4520	-68.25	20230602	1063	35.00	20231031	0.76	N	009190	500	188 억	1652577	N	N	64	N	N
52	20240112	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1469	-16	5	-1.08	925527514	630919	33.73	1450	1503	1435	1930	1040	1485	1466.95	4.38	72649	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	554	7.73	0.61	12	1.67	190.00	2426.00	4520	20230602	-67.50	1063	20231031	38.19	1610	-8.76	20240109	1122	30.93	20240102	4520	-67.50	20230602	1063	38.19	20231031	0.76	N	009190	500	188 억	1652577	N	N	64	N	N
53	20240112	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1459	-26	5	-1.75	108125732	74341	3.97	1450	1475	1448	1930	1040	1485	1454.41	4.38	16105	1586	1535	1510	1459	1434	1523	1447	188	445	500	1000	1	1	37697115	550	7.68	0.60	12	0.20	190.00	2426.00	4520	20230602	-67.72	1063	20231031	37.25	1610	-9.38	20240109	1122	30.04	20240102	4520	-67.72	20230602	1063	37.25	20231031	0.76	N	009190	500	188 억	1652577	N	N	64	N	N
54	20240111	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1485	-90	5	-5.71	2780396108	1841809	34.72	1560	1561	1485	2045	1103	1575	1509.66	5.06	-279344	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	560	7.82	0.61	12	4.89	190.00	2426.00	4520	20230602	-67.15	1063	20231031	39.70	1610	-7.76	20240109	1122	32.35	20240102	4520	-67.15	20230602	1063	39.70	20231031	0.76	N	009190	500	188 억	1906198	N	N	64	N	N
55	20240111	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1491	-84	5	-5.33	2598015972	1719217	32.41	1560	1561	1485	2045	1103	1575	1511.15	5.06	-250756	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	562	7.85	0.61	12	4.56	190.00	2426.00	4520	20230602	-67.01	1063	20231031	40.26	1610	-7.39	20240109	1122	32.89	20240102	4520	-67.01	20230602	1063	40.26	20231031	0.76	N	009190	500	188 억	1906198	N	N	46	N	N
56	20240111	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1498	-77	5	-4.89	2227617266	1470784	27.73	1560	1561	1485	2045	1103	1575	1514.56	5.06	-201726	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	565	7.88	0.62	12	3.90	190.00	2426.00	4520	20230602	-66.86	1063	20231031	40.92	1610	-6.96	20240109	1122	33.51	20240102	4520	-66.86	20230602	1063	40.92	20231031	0.76	N	009190	500	188 억	1906198	N	N	46	N	N
57	20240111	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1491	-84	5	-5.33	2124570249	1401985	26.43	1560	1561	1485	2045	1103	1575	1515.38	5.06	-179755	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	562	7.85	0.61	12	3.72	190.00	2426.00	4520	20230602	-67.01	1063	20231031	40.26	1610	-7.39	20240109	1122	32.89	20240102	4520	-67.01	20230602	1063	40.26	20231031	0.76	N	009190	500	188 억	1906198	N	N	46	N	N
58	20240111	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-72	5	-4.57	1870560873	1232277	23.23	1560	1561	1485	2045	1103	1575	1517.95	5.06	-121904	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	567	7.91	0.62	12	3.27	190.00	2426.00	4520	20230602	-66.75	1063	20231031	41.39	1610	-6.65	20240109	1122	33.96	20240102	4520	-66.75	20230602	1063	41.39	20231031	0.76	N	009190	500	188 억	1906198	N	N	46	N	N
59	20240111	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	-69	5	-4.38	1667618414	1097012	20.68	1560	1561	1485	2045	1103	1575	1520.12	5.06	-93725	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	568	7.93	0.62	12	2.91	190.00	2426.00	4520	20230602	-66.68	1063	20231031	41.67	1610	-6.46	20240109	1122	34.22	20240102	4520	-66.68	20230602	1063	41.67	20231031	0.76	N	009190	500	188 억	1906198	N	N	46	N	N
60	20240111	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	-45	5	-2.86	1084679888	709793	13.38	1560	1561	1485	2045	1103	1575	1528.13	5.06	-35206	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	577	8.05	0.63	12	1.88	190.00	2426.00	4520	20230602	-66.15	1063	20231031	43.93	1610	-4.97	20240109	1122	36.36	20240102	4520	-66.15	20230602	1063	43.93	20231031	0.76	N	009190	500	188 억	1906198	N	N	46	N	N
61	20240111	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	-21	5	-1.33	186176956	120086	2.26	1560	1561	1532	2045	1103	1575	1550.27	5.06	30814	1697	1635	1548	1486	1399	1667	1518	188	470	500	1070	1	1	37697115	586	8.18	0.64	12	0.32	190.00	2426.00	4520	20230602	-65.62	1063	20231031	46.19	1610	-3.48	20240109	1122	38.50	20240102	4520	-65.62	20230602	1063	46.19	20231031	0.76	N	009190	500	188 억	1906198	N	N	46	N	N
62	20240110	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1575	50	2	3.28	8034429132	5221992	25.53	1540	1610	1461	1982	1068	1525	1538.55	4.58	167476	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	594	8.29	0.65	12	13.85	190.00	2426.00	4520	20230602	-65.15	1063	20231031	48.17	1610	0.00	20240109	1122	40.37	20240102	4520	-65.15	20230602	1063	48.17	20231031	0.76	N	009190	500	188 억	1726724	N	N	46	N	N
63	20240110	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1581	56	2	3.67	7609473243	4952439	24.21	1540	1610	1461	1982	1068	1525	1536.52	4.58	213731	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	596	8.32	0.65	12	13.14	190.00	2426.00	4520	20230602	-65.02	1063	20231031	48.73	1610	0.00	20240109	1122	40.91	20240102	4520	-65.02	20230602	1063	48.73	20231031	0.76	N	009190	500	188 억	1726724	N	N	0	N	N
64	20240110	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1584	59	2	3.87	6747273707	4405275	21.54	1540	1610	1461	1982	1068	1525	1531.64	4.58	187950	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	597	8.34	0.65	12	11.69	190.00	2426.00	4520	20230602	-64.96	1063	20231031	49.01	1610	0.00	20240109	1122	41.18	20240102	4520	-64.96	20230602	1063	49.01	20231031	0.76	N	009190	500	188 억	1726724	N	N	0	N	N
65	20240110	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1555	30	2	1.97	5959880260	3904568	19.09	1540	1610	1461	1982	1068	1525	1526.39	4.58	144192	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	586	8.18	0.64	12	10.36	190.00	2426.00	4520	20230602	-65.60	1063	20231031	46.28	1610	0.00	20240109	1122	38.59	20240102	4520	-65.60	20230602	1063	46.28	20231031	0.76	N	009190	500	188 억	1726724	N	N	0	N	N
66	20240110	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1553	28	2	1.84	4192095690	2778499	13.59	1540	1563	1461	1982	1068	1525	1508.75	4.58	171899	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	585	8.17	0.64	12	7.37	190.00	2426.00	4520	20230602	-65.64	1063	20231031	46.10	1610	-3.54	20240109	1122	38.41	20240102	4520	-65.64	20230602	1063	46.10	20231031	0.76	N	009190	500	188 억	1726724	N	N	0	N	N
67	20240110	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1531	6	2	0.39	3309388171	2204831	10.78	1540	1549	1461	1982	1068	1525	1500.95	4.58	149745	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	577	8.06	0.63	12	5.85	190.00	2426.00	4520	20230602	-66.13	1063	20231031	44.03	1610	-4.91	20240109	1122	36.45	20240102	4520	-66.13	20230602	1063	44.03	20231031	0.76	N	009190	500	188 억	1726724	N	N	0	N	N
68	20240110	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	-21	5	-1.38	2730416068	1823292	8.91	1540	1549	1461	1982	1068	1525	1497.49	4.58	44834	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	567	7.92	0.62	12	4.84	190.00	2426.00	4520	20230602	-66.73	1063	20231031	41.49	1610	-6.58	20240109	1122	34.05	20240102	4520	-66.73	20230602	1063	41.49	20231031	0.76	N	009190	500	188 억	1726724	N	N	0	N	N
69	20240110	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-15	5	-0.98	559233450	368438	1.80	1540	1549	1490	1982	1068	1525	1517.81	4.58	-111180	1820	1672	1462	1314	1104	1746	1388	188	457	500	1030	1	1	37697115	569	7.95	0.62	12	0.98	190.00	2426.00	4520	20230602	-66.59	1063	20231031	42.05	1610	-6.21	20240109	1122	34.58	20240102	4520	-66.59	20230602	1063	42.05	20231031	0.76	N	009190	500	188 억	1726724	N	N	0	N	N
70	20240109	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	266	2	21.13	30493214650	20379316	2102.64	1263	1610	1252	1636	882	1259	1496.23	3.72	432776	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	575	8.03	0.63	12	54.06	190.00	2426.00	4520	20230602	-66.26	1063	20231031	43.46	1610	-5.28	20240109	1122	35.92	20240102	4520	-66.26	20230602	1063	43.46	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
71	20240109	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	253	2	20.10	29724856459	19873195	2050.42	1263	1610	1252	1636	882	1259	1495.73	3.72	396439	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	570	7.96	0.62	12	52.72	190.00	2426.00	4520	20230602	-66.55	1063	20231031	42.24	1610	-6.09	20240109	1122	34.76	20240102	4520	-66.55	20230602	1063	42.24	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
72	20240109	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	262	2	20.81	25041610181	16854093	1738.92	1263	1596	1252	1636	882	1259	1485.79	3.72	509060	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	573	8.01	0.63	12	44.71	190.00	2426.00	4520	20230602	-66.35	1063	20231031	43.09	1596	-4.70	20240109	1122	35.56	20240102	4520	-66.35	20230602	1063	43.09	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
73	20240109	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1483	224	2	17.79	21593584930	14607521	1507.13	1263	1596	1252	1636	882	1259	1478.25	3.72	513647	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	559	7.81	0.61	12	38.75	190.00	2426.00	4520	20230602	-67.19	1063	20231031	39.51	1596	-7.08	20240109	1122	32.17	20240102	4520	-67.19	20230602	1063	39.51	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
74	20240109	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1526	267	2	21.21	19164610271	12981432	1339.36	1263	1596	1252	1636	882	1259	1476.31	3.72	528648	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	575	8.03	0.63	12	34.44	190.00	2426.00	4520	20230602	-66.24	1063	20231031	43.56	1596	-4.39	20240109	1122	36.01	20240102	4520	-66.24	20230602	1063	43.56	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
75	20240109	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1475	216	2	17.16	10106470816	7077384	730.21	1263	1514	1252	1636	882	1259	1428.00	3.72	321368	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	556	7.76	0.61	12	18.77	190.00	2426.00	4520	20230602	-67.37	1063	20231031	38.76	1514	-2.58	20240109	1122	31.46	20240102	4520	-67.37	20230602	1063	38.76	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
76	20240109	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	47	2	3.73	564342265	438950	45.29	1263	1308	1252	1636	882	1259	1285.66	3.72	141987	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	492	6.87	0.54	12	1.16	190.00	2426.00	4520	20230602	-71.11	1063	20231031	22.86	1308	-0.15	20240109	1122	16.40	20240102	4520	-71.11	20230602	1063	22.86	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
77	20240109	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	0	3	0.00	2459155	1949	0.20	1263	1263	1259	1636	882	1259	1261.75	3.72	-844	1293	1275	1251	1233	1209	1285	1243	188	377	500	850	1	1	37697115	475	6.63	0.52	12	0.01	190.00	2426.00	4520	20230602	-72.15	1063	20231031	18.44	1269	-0.79	20240108	1122	12.21	20240102	4520	-72.15	20230602	1063	18.44	20231031	0.76	N	009190	500	188 억	1403313	N	N	56	N	N
78	20240108	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	10	2	0.80	1212317227	968790	88.30	1249	1269	1227	1623	875	1249	1251.37	3.72	-4707	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	475	6.63	0.52	12	2.57	190.00	2426.00	4520	20230602	-72.15	1063	20231031	18.44	1269	-0.79	20240108	1122	12.21	20240102	4520	-72.15	20230602	1063	18.44	20231031	0.77	N	009190	500	188 억	1401175	N	N	56	N	N
79	20240108	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	6	2	0.48	1113068568	889911	81.11	1249	1269	1227	1623	875	1249	1250.76	3.72	7637	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	473	6.61	0.52	12	2.36	190.00	2426.00	4520	20230602	-72.23	1063	20231031	18.06	1269	-1.10	20240108	1122	11.85	20240102	4520	-72.23	20230602	1063	18.06	20231031	0.77	N	009190	500	188 억	1401175	N	N	90	N	N
80	20240108	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	4	2	0.32	1067886761	853957	77.83	1249	1269	1227	1623	875	1249	1250.52	3.72	16693	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	472	6.59	0.52	12	2.27	190.00	2426.00	4520	20230602	-72.28	1063	20231031	17.87	1269	-1.26	20240108	1122	11.68	20240102	4520	-72.28	20230602	1063	17.87	20231031	0.77	N	009190	500	188 억	1401175	N	N	90	N	N
81	20240108	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	10	2	0.80	1001900123	801279	73.03	1249	1269	1227	1623	875	1249	1250.38	3.72	20549	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	475	6.63	0.52	12	2.13	190.00	2426.00	4520	20230602	-72.15	1063	20231031	18.44	1269	-0.79	20240108	1122	12.21	20240102	4520	-72.15	20230602	1063	18.44	20231031	0.77	N	009190	500	188 억	1401175	N	N	90	N	N
82	20240108	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	18	2	1.44	953194706	762663	69.51	1249	1269	1227	1623	875	1249	1249.82	3.72	26096	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	478	6.67	0.52	12	2.02	190.00	2426.00	4520	20230602	-71.97	1063	20231031	19.19	1269	-0.16	20240108	1122	12.92	20240102	4520	-71.97	20230602	1063	19.19	20231031	0.77	N	009190	500	188 억	1401175	N	N	90	N	N
83	20240108	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	5	2	0.40	736918752	591183	53.88	1249	1263	1227	1623	875	1249	1246.52	3.72	-32346	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	473	6.60	0.52	12	1.57	190.00	2426.00	4520	20230602	-72.26	1063	20231031	17.97	1263	-0.71	20240108	1122	11.76	20240102	4520	-72.26	20230602	1063	17.97	20231031	0.77	N	009190	500	188 억	1401175	N	N	90	N	N
84	20240108	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	-3	5	-0.24	579718215	465325	42.41	1249	1263	1227	1623	875	1249	1245.84	3.72	-41598	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	470	6.56	0.51	12	1.23	190.00	2426.00	4520	20230602	-72.43	1063	20231031	17.22	1263	-1.35	20240108	1122	11.05	20240102	4520	-72.43	20230602	1063	17.22	20231031	0.77	N	009190	500	188 억	1401175	N	N	90	N	N
85	20240108	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	4	2	0.32	88173499	70555	6.43	1249	1258	1249	1623	875	1249	1249.71	3.72	-21101	1291	1269	1236	1214	1181	1281	1226	188	374	500	840	1	1	37697115	472	6.59	0.52	12	0.19	190.00	2426.00	4520	20230602	-72.28	1063	20231031	17.87	1260	-0.56	20240104	1122	11.68	20240102	4520	-72.28	20230602	1063	17.87	20231031	0.77	N	009190	500	188 억	1401175	N	N	90	N	N
86	20240105	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	39	2	3.22	1337937204	1085553	88.81	1225	1258	1203	1573	847	1210	1232.48	3.74	-12414	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	471	6.57	0.51	12	2.88	190.00	2426.00	4520	20230602	-72.37	1063	20231031	17.50	1260	-0.87	20240104	1122	11.32	20240102	4520	-72.37	20230602	1063	17.50	20231031	0.79	N	009190	500	188 억	1411718	N	N	90	N	N
87	20240105	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	37	2	3.06	1191426804	968169	79.21	1225	1258	1203	1573	847	1210	1230.60	3.74	-17772	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	470	6.56	0.51	12	2.57	190.00	2426.00	4520	20230602	-72.41	1063	20231031	17.31	1260	-1.03	20240104	1122	11.14	20240102	4520	-72.41	20230602	1063	17.31	20231031	0.79	N	009190	500	188 억	1411718	N	N	86	N	N
88	20240105	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1212	2	2	0.17	649875677	532046	43.53	1225	1240	1203	1573	847	1210	1221.47	3.74	-32436	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	457	6.38	0.50	12	1.41	190.00	2426.00	4520	20230602	-73.19	1063	20231031	14.02	1260	-3.81	20240104	1122	8.02	20240102	4520	-73.19	20230602	1063	14.02	20231031	0.79	N	009190	500	188 억	1411718	N	N	86	N	N
89	20240105	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1217	7	2	0.58	536780659	438856	35.90	1225	1240	1203	1573	847	1210	1223.14	3.74	-21968	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	459	6.41	0.50	12	1.16	190.00	2426.00	4520	20230602	-73.08	1063	20231031	14.49	1260	-3.41	20240104	1122	8.47	20240102	4520	-73.08	20230602	1063	14.49	20231031	0.79	N	009190	500	188 억	1411718	N	N	86	N	N
90	20240105	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1218	8	2	0.66	439918030	359106	29.38	1225	1240	1203	1573	847	1210	1225.04	3.74	-6867	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	459	6.41	0.50	12	0.95	190.00	2426.00	4520	20230602	-73.05	1063	20231031	14.58	1260	-3.33	20240104	1122	8.56	20240102	4520	-73.05	20230602	1063	14.58	20231031	0.79	N	009190	500	188 억	1411718	N	N	86	N	N
91	20240105	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1223	13	2	1.07	399041840	325523	26.63	1225	1240	1203	1573	847	1210	1225.85	3.74	3630	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	461	6.44	0.50	12	0.86	190.00	2426.00	4520	20230602	-72.94	1063	20231031	15.05	1260	-2.94	20240104	1122	9.00	20240102	4520	-72.94	20230602	1063	15.05	20231031	0.79	N	009190	500	188 억	1411718	N	N	86	N	N
92	20240105	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1228	18	2	1.49	216246587	177342	14.51	1225	1232	1203	1573	847	1210	1219.38	3.74	1171	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	463	6.46	0.51	12	0.47	190.00	2426.00	4520	20230602	-72.83	1063	20231031	15.52	1260	-2.54	20240104	1122	9.45	20240102	4520	-72.83	20230602	1063	15.52	20231031	0.79	N	009190	500	188 억	1411718	N	N	86	N	N
93	20240105	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1205	-5	5	-0.41	7716760	6368	0.52	1225	1225	1203	1573	847	1210	1211.80	3.74	-1972	1280	1244	1224	1188	1168	1235	1179	188	363	500	820	1	1	37697115	454	6.34	0.50	12	0.02	190.00	2426.00	4520	20230602	-73.34	1063	20231031	13.36	1260	-4.37	20240104	1122	7.40	20240102	4520	-73.34	20230602	1063	13.36	20231031	0.79	N	009190	500	188 억	1411718	N	N	86	N	N
94	20240104	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1210	-16	5	-1.31	1492433302	1210853	86.14	1235	1260	1204	1593	859	1226	1232.56	4.16	-139131	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	456	6.37	0.50	12	3.21	190.00	2426.00	4520	20230602	-73.23	1063	20231031	13.83	1260	-3.97	20240104	1122	7.84	20240102	4520	-73.23	20230602	1063	13.83	20231031	0.81	N	009190	500	188 억	1567676	N	N	86	N	N
95	20240104	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	-11	5	-0.90	1416418802	1148077	81.67	1235	1260	1204	1593	859	1226	1233.74	4.16	-141078	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	458	6.39	0.50	12	3.05	190.00	2426.00	4520	20230602	-73.12	1063	20231031	14.30	1260	-3.57	20240104	1122	8.29	20240102	4520	-73.12	20230602	1063	14.30	20231031	0.81	N	009190	500	188 억	1567676	N	N	147	N	N
96	20240104	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1210	-16	5	-1.31	1314583912	1064244	75.71	1235	1260	1204	1593	859	1226	1235.24	4.16	-129015	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	456	6.37	0.50	12	2.82	190.00	2426.00	4520	20230602	-73.23	1063	20231031	13.83	1260	-3.97	20240104	1122	7.84	20240102	4520	-73.23	20230602	1063	13.83	20231031	0.81	N	009190	500	188 억	1567676	N	N	147	N	N
97	20240104	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1223	-3	5	-0.24	1169005593	944535	67.19	1235	1260	1204	1593	859	1226	1237.67	4.16	-100148	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	461	6.44	0.50	12	2.51	190.00	2426.00	4520	20230602	-72.94	1063	20231031	15.05	1260	-2.94	20240104	1122	9.00	20240102	4520	-72.94	20230602	1063	15.05	20231031	0.81	N	009190	500	188 억	1567676	N	N	147	N	N
98	20240104	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	1	2	0.08	991223063	799401	56.87	1235	1260	1204	1593	859	1226	1239.99	4.16	-31819	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	463	6.46	0.51	12	2.12	190.00	2426.00	4520	20230602	-72.85	1063	20231031	15.43	1260	-2.62	20240104	1122	9.36	20240102	4520	-72.85	20230602	1063	15.43	20231031	0.81	N	009190	500	188 억	1567676	N	N	147	N	N
99	20240104	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1235	9	2	0.73	847109180	682740	48.57	1235	1260	1204	1593	859	1226	1240.78	4.16	-20632	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	466	6.50	0.51	12	1.81	190.00	2426.00	4520	20230602	-72.68	1063	20231031	16.18	1260	-1.98	20240104	1122	10.07	20240102	4520	-72.68	20230602	1063	16.18	20231031	0.81	N	009190	500	188 억	1567676	N	N	147	N	N
100	20240104	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1235	9	2	0.73	598439840	482231	34.30	1235	1260	1204	1593	859	1226	1241.03	4.16	-75382	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	466	6.50	0.51	12	1.28	190.00	2426.00	4520	20230602	-72.68	1063	20231031	16.18	1260	-1.98	20240104	1122	10.07	20240102	4520	-72.68	20230602	1063	16.18	20231031	0.81	N	009190	500	188 억	1567676	N	N	147	N	N
101	20240104	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1208	-18	5	-1.47	33641411	27405	1.95	1235	1235	1206	1593	859	1226	1227.66	4.16	-12642	1280	1252	1210	1182	1140	1267	1197	188	367	500	830	1	1	37697115	455	6.36	0.50	12	0.07	190.00	2426.00	4520	20230602	-73.27	1063	20231031	13.64	1244	-2.89	20240102	1122	7.66	20240102	4520	-73.27	20230602	1063	13.64	20231031	0.81	N	009190	500	188 억	1567676	N	N	147	N	N
102	20240103	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1226	28	2	2.34	1659928010	1380607	58.68	1198	1238	1168	1557	839	1198	1202.29	3.93	58876	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	462	6.45	0.51	12	3.66	190.00	2426.00	4520	20230602	-72.88	1063	20231031	15.33	1244	-1.45	20240102	1122	9.27	20240102	4520	-72.88	20230602	1063	15.33	20231031	0.81	N	009190	500	188 억	1480194	N	N	147	N	N
103	20240103	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	34	2	2.84	1386282553	1157264	49.18	1198	1238	1168	1557	839	1198	1197.90	3.93	38478	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	464	6.48	0.51	12	3.07	190.00	2426.00	4520	20230602	-72.74	1063	20231031	15.90	1244	-0.96	20240102	1122	9.80	20240102	4520	-72.74	20230602	1063	15.90	20231031	0.81	N	009190	500	188 억	1480194	N	N	1	N	N
104	20240103	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1197	-1	5	-0.08	873234720	738057	31.37	1198	1205	1168	1557	839	1198	1183.15	3.93	-33781	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	451	6.30	0.49	12	1.96	190.00	2426.00	4520	20230602	-73.52	1063	20231031	12.61	1244	-3.78	20240102	1122	6.68	20240102	4520	-73.52	20230602	1063	12.61	20231031	0.81	N	009190	500	188 억	1480194	N	N	1	N	N
105	20240103	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1202	4	2	0.33	809507547	684785	29.10	1198	1205	1168	1557	839	1198	1182.13	3.93	-39398	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	453	6.33	0.50	12	1.82	190.00	2426.00	4520	20230602	-73.41	1063	20231031	13.08	1244	-3.38	20240102	1122	7.13	20240102	4520	-73.41	20230602	1063	13.08	20231031	0.81	N	009190	500	188 억	1480194	N	N	1	N	N
106	20240103	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1175	-23	5	-1.92	661680209	560686	23.83	1198	1198	1168	1557	839	1198	1180.13	3.93	-60343	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	443	6.18	0.48	12	1.49	190.00	2426.00	4520	20230602	-74.00	1063	20231031	10.54	1244	-5.55	20240102	1122	4.72	20240102	4520	-74.00	20230602	1063	10.54	20231031	0.81	N	009190	500	188 억	1480194	N	N	1	N	N
107	20240103	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1177	-21	5	-1.75	503442717	426143	18.11	1198	1198	1168	1557	839	1198	1181.39	3.93	-56203	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	444	6.19	0.49	12	1.13	190.00	2426.00	4520	20230602	-73.96	1063	20231031	10.72	1244	-5.39	20240102	1122	4.90	20240102	4520	-73.96	20230602	1063	10.72	20231031	0.81	N	009190	500	188 억	1480194	N	N	1	N	N
108	20240103	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1178	-20	5	-1.67	255891946	216127	9.19	1198	1198	1176	1557	839	1198	1183.99	3.93	-43405	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	444	6.20	0.49	12	0.57	190.00	2426.00	4520	20230602	-73.94	1063	20231031	10.82	1244	-5.31	20240102	1122	4.99	20240102	4520	-73.94	20230602	1063	10.82	20231031	0.81	N	009190	500	188 억	1480194	N	N	1	N	N
109	20240103	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1186	-12	5	-1.00	42558751	35653	1.52	1198	1198	1177	1557	839	1198	1193.69	3.93	-16498	1310	1254	1188	1132	1066	1282	1160	188	359	500	810	1	1	37697115	447	6.24	0.49	12	0.09	190.00	2426.00	4520	20230602	-73.76	1063	20231031	11.57	1244	-4.66	20240102	1122	5.70	20240102	4520	-73.76	20230602	1063	11.57	20231031	0.81	N	009190	500	188 억	1480194	N	N	1	N	N
110	20240102	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1198	77	2	6.87	2796830307	2346776	905.48	1134	1244	1122	1457	785	1121	1191.78	3.52	180690	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	452	6.31	0.49	12	6.23	190.00	2426.00	4520	20230602	-73.50	1063	20231031	12.70	1244	-3.70	20240102	1122	6.77	20240102	4520	-73.50	20230602	1063	12.70	20231031	0.81	N	009190	500	188 억	1328601	N	N	1	N	N
111	20240102	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1194	73	2	6.51	2666865048	2237821	863.44	1134	1244	1122	1457	785	1121	1191.72	3.52	176148	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	450	6.28	0.49	12	5.94	190.00	2426.00	4520	20230602	-73.58	1063	20231031	12.32	1244	-4.02	20240102	1122	6.42	20240102	4520	-73.58	20230602	1063	12.32	20231031	0.81	N	009190	500	188 억	1328601	N	N	7	N	N
112	20240102	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1205	84	2	7.49	2311563747	1941342	749.05	1134	1244	1122	1457	785	1121	1190.70	3.52	90048	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	454	6.34	0.50	12	5.15	190.00	2426.00	4520	20230602	-73.34	1063	20231031	13.36	1244	-3.14	20240102	1122	7.40	20240102	4520	-73.34	20230602	1063	13.36	20231031	0.81	N	009190	500	188 억	1328601	N	N	7	N	N
113	20240102	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	46	2	4.10	473390234	412372	159.11	1134	1171	1122	1457	785	1121	1147.97	3.52	30061	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	440	6.14	0.48	12	1.09	190.00	2426.00	4520	20230602	-74.18	1063	20231031	9.78	1171	-0.34	20240102	1122	4.01	20240102	4520	-74.18	20230602	1063	9.78	20231031	0.81	N	009190	500	188 억	1328601	N	N	7	N	N
114	20240102	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1152	31	2	2.77	324767689	284155	109.64	1134	1160	1122	1457	785	1121	1142.92	3.52	22465	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	434	6.06	0.47	12	0.75	190.00	2426.00	4520	20230602	-74.51	1063	20231031	8.37	1160	-0.69	20240102	1122	2.67	20240102	4520	-74.51	20230602	1063	8.37	20231031	0.81	N	009190	500	188 억	1328601	N	N	7	N	N
115	20240102	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1148	27	2	2.41	232959332	204394	78.86	1134	1160	1122	1457	785	1121	1139.76	3.52	-4659	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	433	6.04	0.47	12	0.54	190.00	2426.00	4520	20230602	-74.60	1063	20231031	8.00	1160	-1.03	20240102	1122	2.32	20240102	4520	-74.60	20230602	1063	8.00	20231031	0.81	N	009190	500	188 억	1328601	N	N	7	N	N
116	20240102	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1125	4	2	0.36	5106340	4504	1.74	1134	1134	1125	1457	785	1121	1133.73	3.52	-665	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	424	5.92	0.46	12	0.01	190.00	2426.00	4520	20230602	-75.11	1063	20231031	5.83	1134	-0.79	20240102	1125	0.00	20240102	4520	-75.11	20230602	1063	5.83	20231031	0.81	N	009190	500	188 억	1328601	N	N	7	N	N
117	20240102	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	0	3	0.00	0	0	0.00	0	0	0	1457	785	1121	0.00	3.52	0	1136	1128	1115	1107	1094	1132	1111	188	336	500	760	1	1	37697115	423	5.90	0.46	12	0.00	190.00	2426.00	4520	20230602	-75.20	1063	20231031	5.46	0	0.00	0	0	0.00	0	4520	-75.20	20230602	1063	5.46	20231031	0.81	N	009190	500	188 억	1328601	N	N	7	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History