KissMeData/008350/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	foreignNetBuyingQuantity	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	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	5	2	0.23	1167299375	544750	27.22	2135	2165	2115	2780	1500	2140	2142.82	4.39	0	97992	2346	2242	2191	2087	2036	2217	2062	645	640	500	1540	5	1	129079090	2769	8.97	0.91	12	0.42	239.00	2370.00	3185	20230524	-32.65	1910	20231031	12.30	2630	-18.44	20240102	2115	1.42	20240123	3185	-32.65	20230524	1910	12.30	20231031	4.12	N	008350	500	645 억	5667541	N	N	53	N	N
3	20240123	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	0	3	0.00	996863425	465138	23.24	2135	2165	2115	2780	1500	2140	2143.16	4.39	0	112437	2346	2242	2191	2087	2036	2217	2062	645	640	500	1540	5	1	129079090	2762	8.95	0.90	12	0.36	239.00	2370.00	3185	20230524	-32.81	1910	20231031	12.04	2630	-18.63	20240102	2115	1.18	20240123	3185	-32.81	20230524	1910	12.04	20231031	4.12	N	008350	500	645 억	5667541	N	N	53	N	N
4	20240123	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	25	2	1.17	764266685	356888	17.83	2135	2165	2115	2780	1500	2140	2141.48	4.39	0	109279	2346	2242	2191	2087	2036	2217	2062	645	640	500	1540	5	1	129079090	2795	9.06	0.91	12	0.28	239.00	2370.00	3185	20230524	-32.03	1910	20231031	13.35	2630	-17.68	20240102	2115	2.36	20240123	3185	-32.03	20230524	1910	13.35	20231031	4.12	N	008350	500	645 억	5667541	N	N	53	N	N
5	20240123	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-5	5	-0.23	70008085	32821	1.64	2135	2140	2120	2780	1500	2140	2132.99	4.39	0	-5859	2346	2242	2191	2087	2036	2217	2062	645	640	500	1540	5	1	129079090	2756	8.93	0.90	12	0.03	239.00	2370.00	3185	20230524	-32.97	1910	20231031	11.78	2630	-18.82	20240102	2120	0.71	20240123	3185	-32.97	20230524	1910	11.78	20231031	4.12	N	008350	500	645 억	5667541	N	N	53	N	N
6	20240119	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2240	5	2	0.22	2563316280	1140018	101.79	2240	2280	2220	2905	1565	2235	2248.50	4.42	0	12564	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2891	9.37	0.95	12	0.88	239.00	2370.00	3185	20230524	-29.67	1910	20231031	17.28	2630	-14.83	20240102	2215	1.13	20240118	3185	-29.67	20230524	1910	17.28	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
7	20240119	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2235	0	3	0.00	2332824190	1036979	92.59	2240	2280	2220	2905	1565	2235	2249.63	4.42	0	24882	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2885	9.35	0.94	12	0.80	239.00	2370.00	3185	20230524	-29.83	1910	20231031	17.02	2630	-15.02	20240102	2215	0.90	20240118	3185	-29.83	20230524	1910	17.02	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
8	20240119	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2230	-5	5	-0.22	1791678900	794617	70.95	2240	2280	2230	2905	1565	2235	2254.77	4.42	0	79779	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2878	9.33	0.94	12	0.62	239.00	2370.00	3185	20230524	-29.98	1910	20231031	16.75	2630	-15.21	20240102	2215	0.68	20240118	3185	-29.98	20230524	1910	16.75	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
9	20240119	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2240	5	2	0.22	1608486710	712715	63.64	2240	2280	2235	2905	1565	2235	2256.84	4.42	0	123203	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2891	9.37	0.95	12	0.55	239.00	2370.00	3185	20230524	-29.67	1910	20231031	17.28	2630	-14.83	20240102	2215	1.13	20240118	3185	-29.67	20230524	1910	17.28	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
10	20240119	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2245	10	2	0.45	1402993440	620943	55.44	2240	2280	2240	2905	1565	2235	2259.46	4.42	0	143838	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2898	9.39	0.95	12	0.48	239.00	2370.00	3185	20230524	-29.51	1910	20231031	17.54	2630	-14.64	20240102	2215	1.35	20240118	3185	-29.51	20230524	1910	17.54	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
11	20240119	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2265	30	2	1.34	1134756845	501941	44.82	2240	2280	2240	2905	1565	2235	2260.74	4.42	0	197735	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2924	9.48	0.96	12	0.39	239.00	2370.00	3185	20230524	-28.89	1910	20231031	18.59	2630	-13.88	20240102	2215	2.26	20240118	3185	-28.89	20230524	1910	18.59	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
12	20240119	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	40	2	1.79	961943590	425864	38.03	2240	2280	2240	2905	1565	2235	2258.80	4.42	0	190994	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2937	9.52	0.96	12	0.33	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	2630	-13.50	20240102	2215	2.71	20240118	3185	-28.57	20230524	1910	19.11	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
13	20240119	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2260	25	2	1.12	250665605	111367	9.94	2240	2260	2240	2905	1565	2235	2250.81	4.42	0	73569	2288	2261	2238	2211	2188	2260	2210	645	670	500	1600	5	1	129079090	2917	9.46	0.95	12	0.09	239.00	2370.00	3185	20230524	-29.04	1910	20231031	18.32	2630	-14.07	20240102	2215	2.03	20240118	3185	-29.04	20230524	1910	18.32	20231031	4.08	N	008350	500	645 억	5710430	N	N	8	N	N
14	20240118	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2235	-10	5	-0.45	2494275010	1112866	74.37	2235	2265	2215	2915	1575	2245	2241.35	4.59	0	-213214	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2885	9.35	0.94	12	0.86	239.00	2370.00	3185	20230524	-29.83	1910	20231031	17.02	2630	-15.02	20240102	2215	0.90	20240118	3185	-29.83	20230524	1910	17.02	20231031	4.11	N	008350	500	645 억	5919116	N	N	8	N	N
15	20240118	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2240	-5	5	-0.22	2301772285	1026758	68.62	2235	2265	2215	2915	1575	2245	2241.79	4.59	0	-226398	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2891	9.37	0.95	12	0.80	239.00	2370.00	3185	20230524	-29.67	1910	20231031	17.28	2630	-14.83	20240102	2215	1.13	20240118	3185	-29.67	20230524	1910	17.28	20231031	4.11	N	008350	500	645 억	5919116	N	N	0	N	N
16	20240118	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2225	-20	5	-0.89	2116717500	943824	63.07	2235	2265	2215	2915	1575	2245	2242.70	4.59	0	-224374	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2872	9.31	0.94	12	0.73	239.00	2370.00	3185	20230524	-30.14	1910	20231031	16.49	2630	-15.40	20240102	2215	0.45	20240118	3185	-30.14	20230524	1910	16.49	20231031	4.11	N	008350	500	645 억	5919116	N	N	0	N	N
17	20240118	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2240	-5	5	-0.22	1661100790	739344	49.41	2235	2265	2225	2915	1575	2245	2246.72	4.59	0	-114619	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2891	9.37	0.95	12	0.57	239.00	2370.00	3185	20230524	-29.67	1910	20231031	17.28	2630	-14.83	20240102	2225	0.67	20240118	3185	-29.67	20230524	1910	17.28	20231031	4.11	N	008350	500	645 억	5919116	N	N	0	N	N
18	20240118	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2235	-10	5	-0.45	1415213440	629349	42.06	2235	2265	2225	2915	1575	2245	2248.69	4.59	0	-104012	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2885	9.35	0.94	12	0.49	239.00	2370.00	3185	20230524	-29.83	1910	20231031	17.02	2630	-15.02	20240102	2225	0.45	20240118	3185	-29.83	20230524	1910	17.02	20231031	4.11	N	008350	500	645 억	5919116	N	N	0	N	N
19	20240118	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	5	2	0.22	1031029840	457910	30.60	2235	2265	2235	2915	1575	2245	2251.60	4.59	0	18180	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2904	9.41	0.95	12	0.35	239.00	2370.00	3185	20230524	-29.36	1910	20231031	17.80	2630	-14.45	20240102	2230	0.90	20240117	3185	-29.36	20230524	1910	17.80	20231031	4.11	N	008350	500	645 억	5919116	N	N	0	N	N
20	20240118	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2260	15	2	0.67	719569980	319499	21.35	2235	2265	2235	2915	1575	2245	2252.18	4.59	0	68167	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2917	9.46	0.95	12	0.25	239.00	2370.00	3185	20230524	-29.04	1910	20231031	18.32	2630	-14.07	20240102	2230	1.35	20240117	3185	-29.04	20230524	1910	18.32	20231031	4.11	N	008350	500	645 억	5919116	N	N	0	N	N
21	20240118	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2255	10	2	0.45	84130770	37583	2.51	2235	2260	2235	2915	1575	2245	2238.53	4.59	0	14652	2355	2300	2265	2210	2175	2282	2192	645	670	500	1610	5	1	129079090	2911	9.44	0.95	12	0.03	239.00	2370.00	3185	20230524	-29.20	1910	20231031	18.06	2630	-14.26	20240102	2230	1.12	20240117	3185	-29.20	20230524	1910	18.06	20231031	4.11	N	008350	500	645 억	5919116	N	N	0	N	N
22	20240117	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2245	-60	5	-2.60	3309174680	1465359	101.81	2310	2320	2230	2995	1615	2305	2258.28	4.51	0	92978	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2898	9.39	0.95	12	1.14	239.00	2370.00	3185	20230524	-29.51	1910	20231031	17.54	2630	-14.64	20240102	2230	0.67	20240117	3185	-29.51	20230524	1910	17.54	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
23	20240117	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2255	-50	5	-2.17	2942960055	1302635	90.50	2310	2320	2230	2995	1615	2305	2259.24	4.51	0	71784	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2911	9.44	0.95	12	1.01	239.00	2370.00	3185	20230524	-29.20	1910	20231031	18.06	2630	-14.26	20240102	2230	1.12	20240117	3185	-29.20	20230524	1910	18.06	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
24	20240117	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-55	5	-2.39	2636012860	1165753	80.99	2310	2320	2230	2995	1615	2305	2261.21	4.51	0	75266	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2904	9.41	0.95	12	0.90	239.00	2370.00	3185	20230524	-29.36	1910	20231031	17.80	2630	-14.45	20240102	2230	0.90	20240117	3185	-29.36	20230524	1910	17.80	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
25	20240117	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2245	-60	5	-2.60	2318436765	1023959	71.14	2310	2320	2240	2995	1615	2305	2264.19	4.51	0	56656	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2898	9.39	0.95	12	0.79	239.00	2370.00	3185	20230524	-29.51	1910	20231031	17.54	2630	-14.64	20240102	2240	0.22	20240117	3185	-29.51	20230524	1910	17.54	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
26	20240117	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2255	-50	5	-2.17	2033775330	897194	62.33	2310	2320	2245	2995	1615	2305	2266.82	4.51	0	91088	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2911	9.44	0.95	12	0.70	239.00	2370.00	3185	20230524	-29.20	1910	20231031	18.06	2630	-14.26	20240102	2245	0.45	20240117	3185	-29.20	20230524	1910	18.06	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
27	20240117	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2260	-45	5	-1.95	1384701810	608938	42.31	2310	2320	2255	2995	1615	2305	2273.96	4.51	0	78962	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2917	9.46	0.95	12	0.47	239.00	2370.00	3185	20230524	-29.04	1910	20231031	18.32	2630	-14.07	20240102	2250	0.44	20240112	3185	-29.04	20230524	1910	18.32	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
28	20240117	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-25	5	-1.08	923067365	405738	28.19	2310	2320	2255	2995	1615	2305	2275.03	4.51	0	75901	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2943	9.54	0.96	12	0.31	239.00	2370.00	3185	20230524	-28.41	1910	20231031	19.37	2630	-13.31	20240102	2250	1.33	20240112	3185	-28.41	20230524	1910	19.37	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
29	20240117	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	5	2	0.22	11217125	4855	0.34	2310	2320	2310	2995	1615	2305	2310.43	4.51	0	-1997	2435	2370	2335	2270	2235	2352	2252	645	690	500	1650	5	1	129079090	2982	9.67	0.97	12	0.00	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	2630	-12.17	20240102	2250	2.67	20240112	3185	-27.47	20230524	1910	20.94	20231031	4.29	N	008350	500	645 억	5824880	N	N	89	N	N
30	20240116	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-55	5	-2.33	3318830965	1415386	73.10	2350	2400	2300	3065	1655	2360	2344.83	4.59	0	-80040	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	2975	9.64	0.97	12	1.10	239.00	2370.00	3185	20230524	-27.63	1910	20231031	20.68	2630	-12.36	20240102	2250	2.44	20240112	3185	-27.63	20230524	1910	20.68	20231031	4.38	N	008350	500	645 억	5920393	N	N	89	N	N
31	20240116	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-50	5	-2.12	3035074510	1292460	66.75	2350	2400	2310	3065	1655	2360	2348.29	4.59	0	-86408	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	2982	9.67	0.97	12	1.00	239.00	2370.00	3185	20230524	-27.47	1910	20231031	20.94	2630	-12.17	20240102	2250	2.67	20240112	3185	-27.47	20230524	1910	20.94	20231031	4.38	N	008350	500	645 억	5920393	N	N	93	N	N
32	20240116	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-25	5	-1.06	2632853060	1118872	57.78	2350	2400	2320	3065	1655	2360	2353.13	4.59	0	-59745	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	3014	9.77	0.99	12	0.87	239.00	2370.00	3185	20230524	-26.69	1910	20231031	22.25	2630	-11.22	20240102	2250	3.78	20240112	3185	-26.69	20230524	1910	22.25	20231031	4.38	N	008350	500	645 억	5920393	N	N	93	N	N
33	20240116	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-30	5	-1.27	2326400070	987419	50.99	2350	2400	2320	3065	1655	2360	2356.04	4.59	0	-23728	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	3008	9.75	0.98	12	0.76	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	2630	-11.41	20240102	2250	3.56	20240112	3185	-26.84	20230524	1910	21.99	20231031	4.38	N	008350	500	645 억	5920393	N	N	93	N	N
34	20240116	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-15	5	-0.64	2047517695	867919	44.82	2350	2400	2320	3065	1655	2360	2359.11	4.59	0	-29250	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	3027	9.81	0.99	12	0.67	239.00	2370.00	3185	20230524	-26.37	1910	20231031	22.77	2630	-10.84	20240102	2250	4.22	20240112	3185	-26.37	20230524	1910	22.77	20231031	4.38	N	008350	500	645 억	5920393	N	N	93	N	N
35	20240116	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	5	2	0.21	1781734320	755210	39.00	2350	2400	2320	3065	1655	2360	2359.26	4.59	0	-24071	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	3053	9.90	1.00	12	0.59	239.00	2370.00	3185	20230524	-25.75	1910	20231031	23.82	2630	-10.08	20240102	2250	5.11	20240112	3185	-25.75	20230524	1910	23.82	20231031	4.38	N	008350	500	645 억	5920393	N	N	93	N	N
36	20240116	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-5	5	-0.21	1211461805	511801	26.43	2350	2400	2335	3065	1655	2360	2367.06	4.59	0	-6632	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	3040	9.85	0.99	12	0.40	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	2630	-10.46	20240102	2250	4.67	20240112	3185	-26.06	20230524	1910	23.30	20231031	4.38	N	008350	500	645 억	5920393	N	N	93	N	N
37	20240116	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-5	5	-0.21	107005005	45415	2.35	2350	2375	2350	3065	1655	2360	2356.16	4.59	0	-5146	2450	2405	2335	2290	2220	2427	2312	645	705	500	1690	5	1	129079090	3040	9.85	0.99	12	0.04	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	2630	-10.46	20240102	2250	4.67	20240112	3185	-26.06	20230524	1910	23.30	20231031	4.38	N	008350	500	645 억	5920393	N	N	93	N	N
38	20240115	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	85	2	3.74	4386314015	1880256	65.25	2270	2380	2265	2955	1595	2275	2332.74	4.37	0	281298	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	3046	9.87	1.00	12	1.46	239.00	2370.00	3185	20230524	-25.90	1910	20231031	23.56	2630	-10.27	20240102	2250	4.89	20240112	3185	-25.90	20230524	1910	23.56	20231031	4.44	N	008350	500	645 억	5640448	N	N	93	N	N
39	20240115	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	75	2	3.30	3953869985	1696384	58.87	2270	2380	2265	2955	1595	2275	2330.76	4.37	0	306778	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	3033	9.83	0.99	12	1.31	239.00	2370.00	3185	20230524	-26.22	1910	20231031	23.04	2630	-10.65	20240102	2250	4.44	20240112	3185	-26.22	20230524	1910	23.04	20231031	4.44	N	008350	500	645 억	5640448	N	N	3941	N	N
40	20240115	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	55	2	2.42	3572349685	1533377	53.21	2270	2380	2265	2955	1595	2275	2329.73	4.37	0	270714	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	3008	9.75	0.98	12	1.19	239.00	2370.00	3185	20230524	-26.84	1910	20231031	21.99	2630	-11.41	20240102	2250	3.56	20240112	3185	-26.84	20230524	1910	21.99	20231031	4.44	N	008350	500	645 억	5640448	N	N	3941	N	N
41	20240115	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	50	2	2.20	3308344240	1419991	49.27	2270	2380	2265	2955	1595	2275	2329.83	4.37	0	261228	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	3001	9.73	0.98	12	1.10	239.00	2370.00	3185	20230524	-27.00	1910	20231031	21.73	2630	-11.60	20240102	2250	3.33	20240112	3185	-27.00	20230524	1910	21.73	20231031	4.44	N	008350	500	645 억	5640448	N	N	3941	N	N
42	20240115	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	60	2	2.64	3030998065	1300909	45.14	2270	2380	2265	2955	1595	2275	2329.91	4.37	0	273573	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	3014	9.77	0.99	12	1.01	239.00	2370.00	3185	20230524	-26.69	1910	20231031	22.25	2630	-11.22	20240102	2250	3.78	20240112	3185	-26.69	20230524	1910	22.25	20231031	4.44	N	008350	500	645 억	5640448	N	N	3941	N	N
43	20240115	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	70	2	3.08	2792701115	1199050	41.61	2270	2380	2265	2955	1595	2275	2329.09	4.37	0	307091	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	3027	9.81	0.99	12	0.93	239.00	2370.00	3185	20230524	-26.37	1910	20231031	22.77	2630	-10.84	20240102	2250	4.22	20240112	3185	-26.37	20230524	1910	22.77	20231031	4.44	N	008350	500	645 억	5640448	N	N	3941	N	N
44	20240115	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	90	2	3.96	1995291860	859178	29.81	2270	2380	2265	2955	1595	2275	2322.33	4.37	0	285904	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	3053	9.90	1.00	12	0.67	239.00	2370.00	3185	20230524	-25.75	1910	20231031	23.82	2630	-10.08	20240102	2250	5.11	20240112	3185	-25.75	20230524	1910	23.82	20231031	4.44	N	008350	500	645 억	5640448	N	N	3941	N	N
45	20240115	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	0	3	0.00	139035680	61179	2.12	2270	2290	2265	2955	1595	2275	2272.60	4.37	0	14786	2398	2336	2293	2231	2188	2315	2210	645	680	500	1630	5	1	129079090	2937	9.52	0.96	12	0.05	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	2630	-13.50	20240102	2250	1.11	20240112	3185	-28.57	20230524	1910	19.11	20231031	4.44	N	008350	500	645 억	5640448	N	N	3941	N	N
46	20240112	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-80	5	-3.40	6416048490	2818712	73.05	2345	2355	2250	3060	1650	2355	2276.23	4.29	0	128809	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	2937	9.52	0.96	12	2.18	239.00	2370.00	3185	20230524	-28.57	1910	20231031	19.11	2630	-13.50	20240102	2250	1.11	20240112	3185	-28.57	20230524	1910	19.11	20231031	4.53	N	008350	500	645 억	5539116	N	N	3941	N	N
47	20240112	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-85	5	-3.61	6218467900	2731785	70.80	2345	2355	2250	3060	1650	2355	2276.33	4.29	0	99294	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	2930	9.50	0.96	12	2.12	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	2630	-13.69	20240102	2250	0.89	20240112	3185	-28.73	20230524	1910	18.85	20231031	4.53	N	008350	500	645 억	5539116	N	N	85	N	N
48	20240112	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2265	-90	5	-3.82	5699602725	2502880	64.87	2345	2355	2250	3060	1650	2355	2277.21	4.29	0	83499	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	2924	9.48	0.96	12	1.94	239.00	2370.00	3185	20230524	-28.89	1910	20231031	18.59	2630	-13.88	20240102	2250	0.67	20240112	3185	-28.89	20230524	1910	18.59	20231031	4.53	N	008350	500	645 억	5539116	N	N	85	N	N
49	20240112	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-85	5	-3.61	4797332660	2103482	54.51	2345	2355	2255	3060	1650	2355	2280.66	4.29	0	66430	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	2930	9.50	0.96	12	1.63	239.00	2370.00	3185	20230524	-28.73	1910	20231031	18.85	2630	-13.69	20240102	2255	0.67	20240112	3185	-28.73	20230524	1910	18.85	20231031	4.53	N	008350	500	645 억	5539116	N	N	85	N	N
50	20240112	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-75	5	-3.18	4344059400	1903921	49.34	2345	2355	2255	3060	1650	2355	2281.63	4.29	0	39116	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	2943	9.54	0.96	12	1.48	239.00	2370.00	3185	20230524	-28.41	1910	20231031	19.37	2630	-13.31	20240102	2255	1.11	20240112	3185	-28.41	20230524	1910	19.37	20231031	4.53	N	008350	500	645 억	5539116	N	N	85	N	N
51	20240112	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-65	5	-2.76	3801899230	1665937	43.17	2345	2355	2255	3060	1650	2355	2282.13	4.29	0	55412	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	2956	9.58	0.97	12	1.29	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	2630	-12.93	20240102	2255	1.55	20240112	3185	-28.10	20230524	1910	19.90	20231031	4.53	N	008350	500	645 억	5539116	N	N	85	N	N
52	20240112	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-75	5	-3.18	3231548285	1415794	36.69	2345	2355	2255	3060	1650	2355	2282.49	4.29	0	22440	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	2943	9.54	0.96	12	1.10	239.00	2370.00	3185	20230524	-28.41	1910	20231031	19.37	2630	-13.31	20240102	2255	1.11	20240112	3185	-28.41	20230524	1910	19.37	20231031	4.53	N	008350	500	645 억	5539116	N	N	85	N	N
53	20240112	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-10	5	-0.42	229534140	98100	2.54	2345	2355	2325	3060	1650	2355	2339.77	4.29	0	4849	2558	2456	2403	2301	2248	2430	2275	645	705	500	1690	5	1	129079090	3027	9.81	0.99	12	0.08	239.00	2370.00	3185	20230524	-26.37	1910	20231031	22.77	2630	-10.84	20240102	2325	0.86	20240112	3185	-26.37	20230524	1910	22.77	20231031	4.53	N	008350	500	645 억	5539116	N	N	85	N	N
54	20240111	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-45	5	-1.88	9222481510	3812184	150.70	2400	2505	2350	3120	1680	2400	2419.38	4.11	0	235807	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3040	9.85	0.99	12	2.95	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	2630	-10.46	20240102	2350	0.21	20240111	3185	-26.06	20230524	1910	23.30	20231031	4.39	N	008350	500	645 억	5299262	N	N	85	N	N
55	20240111	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-25	5	-1.04	8105630570	3338381	131.97	2400	2505	2350	3120	1680	2400	2428.01	4.11	0	170263	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3066	9.94	1.00	12	2.59	239.00	2370.00	3185	20230524	-25.43	1910	20231031	24.35	2630	-9.70	20240102	2350	1.06	20240111	3185	-25.43	20230524	1910	24.35	20231031	4.39	N	008350	500	645 억	5299262	N	N	27	N	N
56	20240111	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	50	2	2.08	5307414455	2164524	85.57	2400	2505	2400	3120	1680	2400	2452.00	4.11	0	218666	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3162	10.25	1.03	12	1.68	239.00	2370.00	3185	20230524	-23.08	1910	20231031	28.27	2630	-6.84	20240102	2385	2.73	20240110	3185	-23.08	20230524	1910	28.27	20231031	4.39	N	008350	500	645 억	5299262	N	N	27	N	N
57	20240111	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	45	2	1.88	4576874700	1866278	73.78	2400	2505	2400	3120	1680	2400	2452.41	4.11	0	226853	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3156	10.23	1.03	12	1.45	239.00	2370.00	3185	20230524	-23.23	1910	20231031	28.01	2630	-7.03	20240102	2385	2.52	20240110	3185	-23.23	20230524	1910	28.01	20231031	4.39	N	008350	500	645 억	5299262	N	N	27	N	N
58	20240111	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	45	2	1.88	4231636540	1724950	68.19	2400	2505	2400	3120	1680	2400	2453.19	4.11	0	263292	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3156	10.23	1.03	12	1.34	239.00	2370.00	3185	20230524	-23.23	1910	20231031	28.01	2630	-7.03	20240102	2385	2.52	20240110	3185	-23.23	20230524	1910	28.01	20231031	4.39	N	008350	500	645 억	5299262	N	N	27	N	N
59	20240111	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	70	2	2.92	3369595780	1372352	54.25	2400	2505	2400	3120	1680	2400	2455.34	4.11	0	206006	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3188	10.33	1.04	12	1.06	239.00	2370.00	3185	20230524	-22.45	1910	20231031	29.32	2630	-6.08	20240102	2385	3.56	20240110	3185	-22.45	20230524	1910	29.32	20231031	4.39	N	008350	500	645 억	5299262	N	N	27	N	N
60	20240111	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	70	2	2.92	1952050810	801441	31.68	2400	2475	2400	3120	1680	2400	2435.68	4.11	0	179920	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3188	10.33	1.04	12	0.62	239.00	2370.00	3185	20230524	-22.45	1910	20231031	29.32	2630	-6.08	20240102	2385	3.56	20240110	3185	-22.45	20230524	1910	29.32	20231031	4.39	N	008350	500	645 억	5299262	N	N	27	N	N
61	20240111	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	25	2	1.04	208487805	86342	3.41	2400	2430	2400	3120	1680	2400	2414.67	4.11	0	16980	2556	2477	2431	2352	2306	2455	2330	645	720	500	1720	5	1	129079090	3130	10.15	1.02	12	0.07	239.00	2370.00	3185	20230524	-23.86	1910	20231031	26.96	2630	-7.79	20240102	2385	1.68	20240110	3185	-23.86	20230524	1910	26.96	20231031	4.39	N	008350	500	645 억	5299262	N	N	27	N	N
62	20240110	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-95	5	-3.81	6083546660	2486820	63.37	2495	2510	2385	3240	1750	2495	2446.47	3.90	67686	256743	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3098	10.04	1.01	12	1.93	239.00	2370.00	3185	20230524	-24.65	1910	20231031	25.65	2630	-8.75	20240102	2385	0.63	20240110	3185	-24.65	20230524	1910	25.65	20231031	4.21	N	008350	500	645 억	5039078	N	N	27	N	N
63	20240110	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-85	5	-3.41	5326077780	2170963	55.32	2495	2510	2385	3240	1750	2495	2453.32	3.90	67686	176812	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3111	10.08	1.02	12	1.68	239.00	2370.00	3185	20230524	-24.33	1910	20231031	26.18	2630	-8.37	20240102	2385	1.05	20240110	3185	-24.33	20230524	1910	26.18	20231031	4.21	N	008350	500	645 억	5039078	N	N	264	N	N
64	20240110	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-65	5	-2.61	4296033895	1742455	44.40	2495	2510	2400	3240	1750	2495	2465.51	3.90	67686	171586	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3137	10.17	1.03	12	1.35	239.00	2370.00	3185	20230524	-23.70	1910	20231031	27.23	2630	-7.60	20240102	2390	1.67	20240103	3185	-23.70	20230524	1910	27.23	20231031	4.21	N	008350	500	645 억	5039078	N	N	264	N	N
65	20240110	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-45	5	-1.80	3248734955	1311691	33.42	2495	2510	2445	3240	1750	2495	2476.75	3.90	67686	157952	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3162	10.25	1.03	12	1.02	239.00	2370.00	3185	20230524	-23.08	1910	20231031	28.27	2630	-6.84	20240102	2390	2.51	20240103	3185	-23.08	20230524	1910	28.27	20231031	4.21	N	008350	500	645 억	5039078	N	N	264	N	N
66	20240110	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-10	5	-0.40	2515821085	1014182	25.84	2495	2510	2450	3240	1750	2495	2480.64	3.90	67686	204696	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3208	10.40	1.05	12	0.79	239.00	2370.00	3185	20230524	-21.98	1910	20231031	30.10	2630	-5.51	20240102	2390	3.97	20240103	3185	-21.98	20230524	1910	30.10	20231031	4.21	N	008350	500	645 억	5039078	N	N	264	N	N
67	20240110	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	10	2	0.40	2231767435	899940	22.93	2495	2505	2450	3240	1750	2495	2479.91	3.90	67686	220109	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3233	10.48	1.06	12	0.70	239.00	2370.00	3185	20230524	-21.35	1910	20231031	31.15	2630	-4.75	20240102	2390	4.81	20240103	3185	-21.35	20230524	1910	31.15	20231031	4.21	N	008350	500	645 억	5039078	N	N	264	N	N
68	20240110	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-25	5	-1.00	1378101410	557391	14.20	2495	2505	2450	3240	1750	2495	2472.41	3.90	67686	83090	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3188	10.33	1.04	12	0.43	239.00	2370.00	3185	20230524	-22.45	1910	20231031	29.32	2630	-6.08	20240102	2390	3.35	20240103	3185	-22.45	20230524	1910	29.32	20231031	4.21	N	008350	500	645 억	5039078	N	N	264	N	N
69	20240110	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	5	2	0.20	126306200	50554	1.29	2495	2505	2495	3240	1750	2495	2498.44	3.90	67686	-10153	2581	2537	2501	2457	2421	2520	2440	645	745	500	1790	5	1	129079090	3227	10.46	1.05	12	0.04	239.00	2370.00	3185	20230524	-21.51	1910	20231031	30.89	2630	-4.94	20240102	2390	4.60	20240103	3185	-21.51	20230524	1910	30.89	20231031	4.21	N	008350	500	645 억	5039078	N	N	264	N	N
70	20240109	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	0	3	0.00	9658917490	3860403	141.54	2540	2545	2465	3240	1750	2495	2502.05	4.21	0	-466091	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3221	10.44	1.05	12	2.99	239.00	2370.00	3185	20230524	-21.66	1910	20231031	30.63	2630	-5.13	20240102	2390	4.39	20240103	3185	-21.66	20230524	1910	30.63	20231031	4.25	N	008350	500	645 억	5428834	N	N	264	N	N
71	20240109	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-10	5	-0.40	9251112720	3697039	135.55	2540	2545	2465	3240	1750	2495	2502.30	4.21	0	-515746	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3208	10.40	1.05	12	2.86	239.00	2370.00	3185	20230524	-21.98	1910	20231031	30.10	2630	-5.51	20240102	2390	3.97	20240103	3185	-21.98	20230524	1910	30.10	20231031	4.25	N	008350	500	645 억	5428834	N	N	484	N	N
72	20240109	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-10	5	-0.40	8675972355	3465849	127.07	2540	2545	2465	3240	1750	2495	2503.27	4.21	0	-609965	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3208	10.40	1.05	12	2.69	239.00	2370.00	3185	20230524	-21.98	1910	20231031	30.10	2630	-5.51	20240102	2390	3.97	20240103	3185	-21.98	20230524	1910	30.10	20231031	4.25	N	008350	500	645 억	5428834	N	N	484	N	N
73	20240109	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	8119894575	3241785	118.86	2540	2545	2465	3240	1750	2495	2504.76	4.21	0	-608948	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3214	10.42	1.05	12	2.51	239.00	2370.00	3185	20230524	-21.82	1910	20231031	30.37	2630	-5.32	20240102	2390	4.18	20240103	3185	-21.82	20230524	1910	30.37	20231031	4.25	N	008350	500	645 억	5428834	N	N	484	N	N
74	20240109	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	7532092155	3005639	110.20	2540	2545	2465	3240	1750	2495	2505.99	4.21	0	-610688	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3214	10.42	1.05	12	2.33	239.00	2370.00	3185	20230524	-21.82	1910	20231031	30.37	2630	-5.32	20240102	2390	4.18	20240103	3185	-21.82	20230524	1910	30.37	20231031	4.25	N	008350	500	645 억	5428834	N	N	484	N	N
75	20240109	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	10	2	0.40	7186680235	2867143	105.12	2540	2545	2465	3240	1750	2495	2506.56	4.21	0	-609669	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3233	10.48	1.06	12	2.22	239.00	2370.00	3185	20230524	-21.35	1910	20231031	31.15	2630	-4.75	20240102	2390	4.81	20240103	3185	-21.35	20230524	1910	31.15	20231031	4.25	N	008350	500	645 억	5428834	N	N	484	N	N
76	20240109	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-25	5	-1.00	5888442175	2347794	86.08	2540	2545	2465	3240	1750	2495	2508.07	4.21	0	-562759	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3188	10.33	1.04	12	1.82	239.00	2370.00	3185	20230524	-22.45	1910	20231031	29.32	2630	-6.08	20240102	2390	3.35	20240103	3185	-22.45	20230524	1910	29.32	20231031	4.25	N	008350	500	645 억	5428834	N	N	484	N	N
77	20240109	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	30	2	1.20	1254391680	495245	18.16	2540	2545	2510	3240	1750	2495	2532.87	4.21	0	-45509	2595	2545	2500	2450	2405	2522	2427	645	745	500	1790	5	1	129079090	3259	10.56	1.07	12	0.38	239.00	2370.00	3185	20230524	-20.72	1910	20231031	32.20	2630	-3.99	20240102	2390	5.65	20240103	3185	-20.72	20230524	1910	32.20	20231031	4.25	N	008350	500	645 억	5428834	N	N	484	N	N
78	20240108	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-20	5	-0.80	6461124415	2591883	73.11	2545	2550	2455	3265	1765	2515	2492.71	4.48	-11141	-370100	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3221	10.44	1.05	12	2.01	239.00	2370.00	3185	20230524	-21.66	1910	20231031	30.63	2630	-5.13	20240102	2390	4.39	20240103	3185	-21.66	20230524	1910	30.63	20231031	4.16	N	008350	500	645 억	5782007	N	N	484	N	N
79	20240108	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-15	5	-0.60	5695446945	2285976	64.48	2545	2550	2455	3265	1765	2515	2491.32	4.48	-11141	-412935	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3227	10.46	1.05	12	1.77	239.00	2370.00	3185	20230524	-21.51	1910	20231031	30.89	2630	-4.94	20240102	2390	4.60	20240103	3185	-21.51	20230524	1910	30.89	20231031	4.16	N	008350	500	645 억	5782007	N	N	711	N	N
80	20240108	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-50	5	-1.99	4887531800	1961167	55.32	2545	2550	2455	3265	1765	2515	2491.99	4.48	-11141	-408605	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3182	10.31	1.04	12	1.52	239.00	2370.00	3185	20230524	-22.61	1910	20231031	29.06	2630	-6.27	20240102	2390	3.14	20240103	3185	-22.61	20230524	1910	29.06	20231031	4.16	N	008350	500	645 억	5782007	N	N	711	N	N
81	20240108	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-35	5	-1.39	4047326290	1620445	45.71	2545	2550	2470	3265	1765	2515	2497.51	4.48	-11141	-364522	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3201	10.38	1.05	12	1.26	239.00	2370.00	3185	20230524	-22.14	1910	20231031	29.84	2630	-5.70	20240102	2390	3.77	20240103	3185	-22.14	20230524	1910	29.84	20231031	4.16	N	008350	500	645 억	5782007	N	N	711	N	N
82	20240108	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-35	5	-1.39	3562019455	1424617	40.18	2545	2550	2475	3265	1765	2515	2500.19	4.48	-11141	-294828	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3201	10.38	1.05	12	1.10	239.00	2370.00	3185	20230524	-22.14	1910	20231031	29.84	2630	-5.70	20240102	2390	3.77	20240103	3185	-22.14	20230524	1910	29.84	20231031	4.16	N	008350	500	645 억	5782007	N	N	711	N	N
83	20240108	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-25	5	-0.99	3094770435	1237080	34.89	2545	2550	2475	3265	1765	2515	2501.52	4.48	-11141	-274916	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3214	10.42	1.05	12	0.96	239.00	2370.00	3185	20230524	-21.82	1910	20231031	30.37	2630	-5.32	20240102	2390	4.18	20240103	3185	-21.82	20230524	1910	30.37	20231031	4.16	N	008350	500	645 억	5782007	N	N	711	N	N
84	20240108	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-25	5	-0.99	2626856760	1048990	29.59	2545	2550	2475	3265	1765	2515	2504.03	4.48	-11141	-279957	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3214	10.42	1.05	12	0.81	239.00	2370.00	3185	20230524	-21.82	1910	20231031	30.37	2630	-5.32	20240102	2390	4.18	20240103	3185	-21.82	20230524	1910	30.37	20231031	4.16	N	008350	500	645 억	5782007	N	N	711	N	N
85	20240108	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	0	3	0.00	739234505	292507	8.25	2545	2550	2505	3265	1765	2515	2527.87	4.48	-11141	-91178	2595	2555	2505	2465	2415	2575	2485	645	750	500	1810	5	1	129079090	3246	10.52	1.06	12	0.23	239.00	2370.00	3185	20230524	-21.04	1910	20231031	31.68	2630	-4.37	20240102	2390	5.23	20240103	3185	-21.04	20230524	1910	31.68	20231031	4.16	N	008350	500	645 억	5782007	N	N	711	N	N
86	20240105	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	60	2	2.44	8683845630	3464344	167.76	2465	2545	2455	3190	1720	2455	2506.59	4.54	0	-85140	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3246	10.52	1.06	12	2.68	239.00	2370.00	3185	20230524	-21.04	1910	20231031	31.68	2630	-4.37	20240102	2390	5.23	20240103	3185	-21.04	20230524	1910	31.68	20231031	4.15	N	008350	500	645 억	5866612	N	N	711	N	N
87	20240105	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	40	2	1.63	8026044605	3202085	155.06	2465	2545	2455	3190	1720	2455	2506.51	4.54	0	-110540	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3221	10.44	1.05	12	2.48	239.00	2370.00	3185	20230524	-21.66	1910	20231031	30.63	2630	-5.13	20240102	2390	4.39	20240103	3185	-21.66	20230524	1910	30.63	20231031	4.15	N	008350	500	645 억	5866612	N	N	1394	N	N
88	20240105	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	40	2	1.63	7291288060	2906764	140.76	2465	2545	2455	3190	1720	2455	2508.39	4.54	0	-118380	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3221	10.44	1.05	12	2.25	239.00	2370.00	3185	20230524	-21.66	1910	20231031	30.63	2630	-5.13	20240102	2390	4.39	20240103	3185	-21.66	20230524	1910	30.63	20231031	4.15	N	008350	500	645 억	5866612	N	N	1394	N	N
89	20240105	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	50	2	2.04	6396511105	2548298	123.40	2465	2545	2455	3190	1720	2455	2510.12	4.54	0	-113502	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3233	10.48	1.06	12	1.97	239.00	2370.00	3185	20230524	-21.35	1910	20231031	31.15	2630	-4.75	20240102	2390	4.81	20240103	3185	-21.35	20230524	1910	31.15	20231031	4.15	N	008350	500	645 억	5866612	N	N	1394	N	N
90	20240105	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	45	2	1.83	5957173255	2372726	114.90	2465	2545	2455	3190	1720	2455	2510.70	4.54	0	-139352	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3227	10.46	1.05	12	1.84	239.00	2370.00	3185	20230524	-21.51	1910	20231031	30.89	2630	-4.94	20240102	2390	4.60	20240103	3185	-21.51	20230524	1910	30.89	20231031	4.15	N	008350	500	645 억	5866612	N	N	1394	N	N
91	20240105	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	55	2	2.24	5467585825	2177294	105.44	2465	2545	2455	3190	1720	2455	2511.19	4.54	0	-115047	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3240	10.50	1.06	12	1.69	239.00	2370.00	3185	20230524	-21.19	1910	20231031	31.41	2630	-4.56	20240102	2390	5.02	20240103	3185	-21.19	20230524	1910	31.41	20231031	4.15	N	008350	500	645 억	5866612	N	N	1394	N	N
92	20240105	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	50	2	2.04	4543366760	1807838	87.54	2465	2545	2455	3190	1720	2455	2513.16	4.54	0	-240713	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3233	10.48	1.06	12	1.40	239.00	2370.00	3185	20230524	-21.35	1910	20231031	31.15	2630	-4.75	20240102	2390	4.81	20240103	3185	-21.35	20230524	1910	31.15	20231031	4.15	N	008350	500	645 억	5866612	N	N	1394	N	N
93	20240105	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	20	2	0.81	148712830	60295	2.92	2465	2485	2460	3190	1720	2455	2466.50	4.54	0	-6720	2545	2500	2455	2410	2365	2477	2387	645	735	500	1760	5	1	129079090	3195	10.36	1.04	12	0.05	239.00	2370.00	3185	20230524	-22.29	1910	20231031	29.58	2630	-5.89	20240102	2390	3.56	20240103	3185	-22.29	20230524	1910	29.58	20231031	4.15	N	008350	500	645 억	5866612	N	N	1394	N	N
94	20240104	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-5	5	-0.20	4956992975	2017407	68.13	2460	2500	2410	3195	1725	2460	2457.11	4.66	0	-156832	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3169	10.27	1.04	12	1.56	239.00	2370.00	3185	20230524	-22.92	1910	20231031	28.53	2630	-6.65	20240102	2390	2.72	20240103	3185	-22.92	20230524	1910	28.53	20231031	4.19	N	008350	500	645 억	6011290	N	N	1394	N	N
95	20240104	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-15	5	-0.61	4584489925	1865432	62.99	2460	2500	2410	3195	1725	2460	2457.60	4.66	0	-120861	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3156	10.23	1.03	12	1.45	239.00	2370.00	3185	20230524	-23.23	1910	20231031	28.01	2630	-7.03	20240102	2390	2.30	20240103	3185	-23.23	20230524	1910	28.01	20231031	4.19	N	008350	500	645 억	6011290	N	N	1353	N	N
96	20240104	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-10	5	-0.41	3899953840	1585014	53.52	2460	2500	2410	3195	1725	2460	2460.52	4.66	0	-101935	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3162	10.25	1.03	12	1.23	239.00	2370.00	3185	20230524	-23.08	1910	20231031	28.27	2630	-6.84	20240102	2390	2.51	20240103	3185	-23.08	20230524	1910	28.27	20231031	4.19	N	008350	500	645 억	6011290	N	N	1353	N	N
97	20240104	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	20	2	0.81	3535988715	1437303	48.54	2460	2500	2410	3195	1725	2460	2460.16	4.66	0	-127746	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3201	10.38	1.05	12	1.11	239.00	2370.00	3185	20230524	-22.14	1910	20231031	29.84	2630	-5.70	20240102	2390	3.77	20240103	3185	-22.14	20230524	1910	29.84	20231031	4.19	N	008350	500	645 억	6011290	N	N	1353	N	N
98	20240104	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	0	3	0.00	3044256570	1238583	41.83	2460	2500	2410	3195	1725	2460	2457.85	4.66	0	-134421	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3175	10.29	1.04	12	0.96	239.00	2370.00	3185	20230524	-22.76	1910	20231031	28.80	2630	-6.46	20240102	2390	2.93	20240103	3185	-22.76	20230524	1910	28.80	20231031	4.19	N	008350	500	645 억	6011290	N	N	1353	N	N
99	20240104	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-10	5	-0.41	2609947690	1060899	35.83	2460	2500	2410	3195	1725	2460	2460.13	4.66	0	-132881	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3162	10.25	1.03	12	0.82	239.00	2370.00	3185	20230524	-23.08	1910	20231031	28.27	2630	-6.84	20240102	2390	2.51	20240103	3185	-23.08	20230524	1910	28.27	20231031	4.19	N	008350	500	645 억	6011290	N	N	1353	N	N
100	20240104	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	5	2	0.20	1254478500	513483	17.34	2460	2475	2410	3195	1725	2460	2443.05	4.66	0	-41471	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3182	10.31	1.04	12	0.40	239.00	2370.00	3185	20230524	-22.61	1910	20231031	29.06	2630	-6.27	20240102	2390	3.14	20240103	3185	-22.61	20230524	1910	29.06	20231031	4.19	N	008350	500	645 억	6011290	N	N	1353	N	N
101	20240104	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-20	5	-0.81	189962250	77614	2.62	2460	2465	2430	3195	1725	2460	2447.40	4.66	0	-14622	2580	2520	2455	2395	2330	2550	2425	645	735	500	1770	5	1	129079090	3150	10.21	1.03	12	0.06	239.00	2370.00	3185	20230524	-23.39	1910	20231031	27.75	2630	-7.22	20240102	2390	2.09	20240103	3185	-23.39	20230524	1910	27.75	20231031	4.19	N	008350	500	645 억	6011290	N	N	1353	N	N
102	20240103	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-55	5	-2.19	7157213265	2923244	20.40	2430	2515	2390	3265	1765	2515	2448.21	4.65	0	-54233	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3175	10.29	1.04	12	2.26	239.00	2370.00	3185	20230524	-22.76	1910	20231031	28.80	2630	-6.46	20240102	2390	2.93	20240103	3185	-22.76	20230524	1910	28.80	20231031	4.22	N	008350	500	645 억	5997114	N	N	1353	N	N
103	20240103	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-60	5	-2.39	6730864285	2749667	19.19	2430	2515	2390	3265	1765	2515	2447.78	4.65	0	-40498	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3169	10.27	1.04	12	2.13	239.00	2370.00	3185	20230524	-22.92	1910	20231031	28.53	2630	-6.65	20240102	2390	2.72	20240103	3185	-22.92	20230524	1910	28.53	20231031	4.22	N	008350	500	645 억	5997114	N	N	1281	N	N
104	20240103	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-35	5	-1.39	6250829810	2554709	17.83	2430	2515	2390	3265	1765	2515	2446.67	4.65	0	-37705	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3201	10.38	1.05	12	1.98	239.00	2370.00	3185	20230524	-22.14	1910	20231031	29.84	2630	-5.70	20240102	2390	3.77	20240103	3185	-22.14	20230524	1910	29.84	20231031	4.22	N	008350	500	645 억	5997114	N	N	1281	N	N
105	20240103	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-50	5	-1.99	5760535590	2356165	16.45	2430	2515	2390	3265	1765	2515	2444.75	4.65	0	-83408	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3182	10.31	1.04	12	1.83	239.00	2370.00	3185	20230524	-22.61	1910	20231031	29.06	2630	-6.27	20240102	2390	3.14	20240103	3185	-22.61	20230524	1910	29.06	20231031	4.22	N	008350	500	645 억	5997114	N	N	1281	N	N
106	20240103	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-20	5	-0.80	5127056925	2101601	14.67	2430	2505	2390	3265	1765	2515	2439.44	4.65	0	-76659	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3221	10.44	1.05	12	1.63	239.00	2370.00	3185	20230524	-21.66	1910	20231031	30.63	2630	-5.13	20240102	2390	4.39	20240103	3185	-21.66	20230524	1910	30.63	20231031	4.22	N	008350	500	645 억	5997114	N	N	1281	N	N
107	20240103	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-45	5	-1.79	4219409505	1736332	12.12	2430	2475	2390	3265	1765	2515	2429.86	4.65	0	-84875	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3188	10.33	1.04	12	1.35	239.00	2370.00	3185	20230524	-22.45	1910	20231031	29.32	2630	-6.08	20240102	2390	3.35	20240103	3185	-22.45	20230524	1910	29.32	20231031	4.22	N	008350	500	645 억	5997114	N	N	1281	N	N
108	20240103	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-75	5	-2.98	3187170800	1316009	9.19	2430	2465	2390	3265	1765	2515	2421.54	4.65	0	-65675	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3150	10.21	1.03	12	1.02	239.00	2370.00	3185	20230524	-23.39	1910	20231031	27.75	2630	-7.22	20240102	2390	2.09	20240103	3185	-23.39	20230524	1910	27.75	20231031	4.22	N	008350	500	645 억	5997114	N	N	1281	N	N
109	20240103	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-85	5	-3.38	569896415	233771	1.63	2430	2465	2430	3265	1765	2515	2436.41	4.65	0	37244	2728	2621	2523	2416	2318	2675	2470	645	750	500	1810	5	1	129079090	3137	10.17	1.03	12	0.18	239.00	2370.00	3185	20230524	-23.70	1910	20231031	27.23	2630	-7.60	20240102	2425	0.21	20240102	3185	-23.70	20230524	1910	27.23	20231031	4.22	N	008350	500	645 억	5997114	N	N	1281	N	N
110	20240102	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	160	2	6.79	35843213360	14197001	848.14	2490	2630	2425	3060	1650	2355	2524.72	4.22	0	647770	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3246	10.52	1.06	12	11.00	239.00	2370.00	3185	20230524	-21.04	1910	20231031	31.68	2630	-4.37	20240102	2425	3.71	20240102	3185	-21.04	20230524	1910	31.68	20231031	4.20	N	008350	500	645 억	5447542	N	N	1281	N	N
111	20240102	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	145	2	6.16	34795877365	13780614	823.26	2490	2630	2425	3060	1650	2355	2524.99	4.22	0	507725	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3227	10.46	1.05	12	10.68	239.00	2370.00	3185	20230524	-21.51	1910	20231031	30.89	2630	-4.94	20240102	2425	3.09	20240102	3185	-21.51	20230524	1910	30.89	20231031	4.20	N	008350	500	645 억	5447542	N	N	752	N	N
112	20240102	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	155	2	6.58	33723085915	13352129	797.67	2490	2630	2425	3060	1650	2355	2525.67	4.22	0	418032	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3240	10.50	1.06	12	10.34	239.00	2370.00	3185	20230524	-21.19	1910	20231031	31.41	2630	-4.56	20240102	2425	3.51	20240102	3185	-21.19	20230524	1910	31.41	20231031	4.20	N	008350	500	645 억	5447542	N	N	752	N	N
113	20240102	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	155	2	6.58	32270951535	12773279	763.09	2490	2630	2425	3060	1650	2355	2526.44	4.22	0	411978	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3240	10.50	1.06	12	9.90	239.00	2370.00	3185	20230524	-21.19	1910	20231031	31.41	2630	-4.56	20240102	2425	3.51	20240102	3185	-21.19	20230524	1910	31.41	20231031	4.20	N	008350	500	645 억	5447542	N	N	752	N	N
114	20240102	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	190	2	8.07	25582275615	10145315	606.09	2490	2630	2425	3060	1650	2355	2521.59	4.22	0	671398	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3285	10.65	1.07	12	7.86	239.00	2370.00	3185	20230524	-20.09	1910	20231031	33.25	2630	-3.23	20240102	2425	4.95	20240102	3185	-20.09	20230524	1910	33.25	20231031	4.20	N	008350	500	645 억	5447542	N	N	752	N	N
115	20240102	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	160	2	6.79	14124759145	5653984	337.77	2490	2565	2425	3060	1650	2355	2498.20	4.22	0	47023	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3246	10.52	1.06	12	4.38	239.00	2370.00	3185	20230524	-21.04	1910	20231031	31.68	2565	-1.95	20240102	2425	3.71	20240102	3185	-21.04	20230524	1910	31.68	20231031	4.20	N	008350	500	645 억	5447542	N	N	752	N	N
116	20240102	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	140	2	5.94	3224417405	1282923	76.64	2490	2565	2485	3060	1650	2355	2513.35	4.22	0	-126644	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3221	10.44	1.05	12	0.99	239.00	2370.00	3185	20230524	-21.66	1910	20231031	30.63	2565	-2.73	20240102	2485	0.40	20240102	3185	-21.66	20230524	1910	30.63	20231031	4.20	N	008350	500	645 억	5447542	N	N	752	N	N
117	20240102	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	4.22	0	0	2438	2396	2348	2306	2258	2417	2327	645	705	500	1690	5	1	129079090	3040	9.85	0.99	12	0.00	239.00	2370.00	3185	20230524	-26.06	1910	20231031	23.30	0	0.00	0	0	0.00	0	3185	-26.06	20230524	1910	23.30	20231031	4.20	N	008350	500	645 억	5447542	N	N	752	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History