KissMeData/133820/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1057	9	2	0.86	9821102	9334	28.68	1042	1071	1041	1362	734	1048	1052.19	1.52	-862	1084	1065	1056	1037	1028	1061	1033	162	314	500	690	1	1	29918118	316	-12.15	0.40	12	0.03	-87.00	2628.00	2985	20230515	-64.59	1018	20240117	3.83	1290	-18.06	20240104	1018	3.83	20240117	2985	-64.59	20230515	1018	3.83	20240117	0.40	N	133820	500	162 억	454529	N	N	14	N	N
3	20240123	110836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1058	10	2	0.95	7761338	7377	22.67	1042	1071	1041	1362	734	1048	1052.10	1.52	-950	1084	1065	1056	1037	1028	1061	1033	162	314	500	690	1	1	29918118	317	-12.16	0.40	12	0.02	-87.00	2628.00	2985	20230515	-64.56	1018	20240117	3.93	1290	-17.98	20240104	1018	3.93	20240117	2985	-64.56	20230515	1018	3.93	20240117	0.40	N	133820	500	162 억	454529	N	N	14	N	N
4	20240123	100837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1059	11	2	1.05	7179007	6828	20.98	1042	1071	1041	1362	734	1048	1051.41	1.52	-893	1084	1065	1056	1037	1028	1061	1033	162	314	500	690	1	1	29918118	317	-12.17	0.40	12	0.02	-87.00	2628.00	2985	20230515	-64.52	1018	20240117	4.03	1290	-17.91	20240104	1018	4.03	20240117	2985	-64.52	20230515	1018	4.03	20240117	0.40	N	133820	500	162 억	454529	N	N	14	N	N
5	20240123	090837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1058	10	2	0.95	4245517	4048	12.44	1042	1059	1041	1362	734	1048	1048.79	1.52	-1249	1084	1065	1056	1037	1028	1061	1033	162	314	500	690	1	1	29918118	317	-12.16	0.40	12	0.01	-87.00	2628.00	2985	20230515	-64.56	1018	20240117	3.93	1290	-17.98	20240104	1018	3.93	20240117	2985	-64.56	20230515	1018	3.93	20240117	0.40	N	133820	500	162 억	454529	N	N	14	N	N
6	20240119	160831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1051	5	2	0.48	64289685	61122	173.02	1038	1069	1038	1359	733	1046	1052.73	1.53	2589	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	314	-12.08	0.40	12	0.20	-87.00	2628.00	2985	20230515	-64.79	1018	20240117	3.24	1290	-18.53	20240104	1018	3.24	20240117	2985	-64.79	20230515	1018	3.24	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
7	20240119	150834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1054	8	2	0.76	27855573	26458	74.90	1038	1069	1038	1359	733	1046	1052.82	1.53	1746	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	315	-12.11	0.40	12	0.09	-87.00	2628.00	2985	20230515	-64.69	1018	20240117	3.54	1290	-18.29	20240104	1018	3.54	20240117	2985	-64.69	20230515	1018	3.54	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
8	20240119	140832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1055	9	2	0.86	27514504	26134	73.98	1038	1069	1038	1359	733	1046	1052.82	1.53	1671	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	316	-12.13	0.40	12	0.09	-87.00	2628.00	2985	20230515	-64.66	1018	20240117	3.63	1290	-18.22	20240104	1018	3.63	20240117	2985	-64.66	20230515	1018	3.63	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
9	20240119	130832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1051	5	2	0.48	18592154	17667	50.01	1038	1069	1038	1359	733	1046	1052.37	1.53	1824	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	314	-12.08	0.40	12	0.06	-87.00	2628.00	2985	20230515	-64.79	1018	20240117	3.24	1290	-18.53	20240104	1018	3.24	20240117	2985	-64.79	20230515	1018	3.24	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
10	20240119	120836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1052	6	2	0.57	11082856	10504	29.73	1038	1069	1038	1359	733	1046	1055.11	1.53	1500	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	315	-12.09	0.40	12	0.04	-87.00	2628.00	2985	20230515	-64.76	1018	20240117	3.34	1290	-18.45	20240104	1018	3.34	20240117	2985	-64.76	20230515	1018	3.34	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
11	20240119	110835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1051	5	2	0.48	7630132	7219	20.44	1038	1069	1038	1359	733	1046	1056.95	1.53	1452	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	314	-12.08	0.40	12	0.02	-87.00	2628.00	2985	20230515	-64.79	1018	20240117	3.24	1290	-18.53	20240104	1018	3.24	20240117	2985	-64.79	20230515	1018	3.24	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
12	20240119	100839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1065	19	2	1.82	3995385	3770	10.67	1038	1069	1038	1359	733	1046	1059.78	1.53	358	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	319	-12.24	0.41	12	0.01	-87.00	2628.00	2985	20230515	-64.32	1018	20240117	4.62	1290	-17.44	20240104	1018	4.62	20240117	2985	-64.32	20230515	1018	4.62	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
13	20240119	090832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1069	23	2	2.20	1190436	1135	3.21	1038	1069	1038	1359	733	1046	1048.84	1.53	448	1073	1059	1044	1030	1015	1052	1023	162	313	500	690	1	1	29918118	320	-12.29	0.41	12	0.00	-87.00	2628.00	2985	20230515	-64.19	1018	20240117	5.01	1290	-17.13	20240104	1018	5.01	20240117	2985	-64.19	20230515	1018	5.01	20240117	0.45	N	133820	500	162 억	457492	N	N	2	N	N
14	20240118	160830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1046	-2	5	-0.19	36343519	34826	12.54	1048	1058	1029	1362	734	1048	1043.57	1.55	-2123	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	313	-12.02	0.40	12	0.12	-87.00	2628.00	2985	20230515	-64.96	1018	20240117	2.75	1290	-18.91	20240104	1018	2.75	20240117	2985	-64.96	20230515	1018	2.75	20240117	0.45	N	133820	500	162 억	462385	N	N	2	N	N
15	20240118	150832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1039	-9	5	-0.86	34798915	33347	12.01	1048	1058	1029	1362	734	1048	1043.54	1.55	-1880	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	311	-11.94	0.40	12	0.11	-87.00	2628.00	2985	20230515	-65.19	1018	20240117	2.06	1290	-19.46	20240104	1018	2.06	20240117	2985	-65.19	20230515	1018	2.06	20240117	0.45	N	133820	500	162 억	462385	N	N	0	N	N
16	20240118	140832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1048	0	3	0.00	33262336	31863	11.47	1048	1058	1029	1362	734	1048	1043.92	1.55	-2277	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	314	-12.05	0.40	12	0.11	-87.00	2628.00	2985	20230515	-64.89	1018	20240117	2.95	1290	-18.76	20240104	1018	2.95	20240117	2985	-64.89	20230515	1018	2.95	20240117	0.45	N	133820	500	162 억	462385	N	N	0	N	N
17	20240118	130829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1049	1	2	0.10	26650324	25502	9.18	1048	1058	1029	1362	734	1048	1045.03	1.55	-1628	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	314	-12.06	0.40	12	0.09	-87.00	2628.00	2985	20230515	-64.86	1018	20240117	3.05	1290	-18.68	20240104	1018	3.05	20240117	2985	-64.86	20230515	1018	3.05	20240117	0.45	N	133820	500	162 억	462385	N	N	0	N	N
18	20240118	120833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1038	-10	5	-0.95	17457807	16666	6.00	1048	1058	1038	1362	734	1048	1047.51	1.55	-1302	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	311	-11.93	0.39	12	0.06	-87.00	2628.00	2985	20230515	-65.23	1018	20240117	1.96	1290	-19.53	20240104	1018	1.96	20240117	2985	-65.23	20230515	1018	1.96	20240117	0.45	N	133820	500	162 억	462385	N	N	0	N	N
19	20240118	110833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1052	4	2	0.38	13852865	13200	4.75	1048	1058	1040	1362	734	1048	1049.46	1.55	-1316	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	315	-12.09	0.40	12	0.04	-87.00	2628.00	2985	20230515	-64.76	1018	20240117	3.34	1290	-18.45	20240104	1018	3.34	20240117	2985	-64.76	20230515	1018	3.34	20240117	0.45	N	133820	500	162 억	462385	N	N	0	N	N
20	20240118	100829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1053	5	2	0.48	11188837	10656	3.84	1048	1058	1047	1362	734	1048	1050.00	1.55	-1597	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	315	-12.10	0.40	12	0.04	-87.00	2628.00	2985	20230515	-64.72	1018	20240117	3.44	1290	-18.37	20240104	1018	3.44	20240117	2985	-64.72	20230515	1018	3.44	20240117	0.45	N	133820	500	162 억	462385	N	N	0	N	N
21	20240118	090830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1049	1	2	0.10	5876388	5595	2.01	1048	1058	1047	1362	734	1048	1050.29	1.55	-2940	1190	1118	1068	996	946	1094	972	162	314	500	690	1	1	29918118	314	-12.06	0.40	12	0.02	-87.00	2628.00	2985	20230515	-64.86	1018	20240117	3.05	1290	-18.68	20240104	1018	3.05	20240117	2985	-64.86	20230515	1018	3.05	20240117	0.45	N	133820	500	162 억	462385	N	N	0	N	N
22	20240117	160828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1048	-82	5	-7.26	293208261	277290	765.95	1130	1140	1018	1469	791	1130	1057.41	1.62	-2714	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	314	-12.05	0.40	12	0.93	-87.00	2628.00	2985	20230515	-64.89	1018	20240117	2.95	1290	-18.76	20240104	1018	2.95	20240117	2985	-64.89	20230515	1018	2.95	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
23	20240117	150831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1035	-95	5	-8.41	282962523	267450	738.77	1130	1140	1018	1469	791	1130	1058.00	1.62	-1476	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	310	-11.90	0.39	12	0.89	-87.00	2628.00	2985	20230515	-65.33	1018	20240117	1.67	1290	-19.77	20240104	1018	1.67	20240117	2985	-65.33	20230515	1018	1.67	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
24	20240117	140828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1030	-100	5	-8.85	275410643	260114	718.51	1130	1140	1018	1469	791	1130	1058.81	1.62	-317	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	308	-11.84	0.39	12	0.87	-87.00	2628.00	2985	20230515	-65.49	1018	20240117	1.18	1290	-20.16	20240104	1018	1.18	20240117	2985	-65.49	20230515	1018	1.18	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
25	20240117	130829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1031	-99	5	-8.76	241033249	226674	626.14	1130	1140	1018	1469	791	1130	1063.35	1.62	-1784	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	308	-11.85	0.39	12	0.76	-87.00	2628.00	2985	20230515	-65.46	1018	20240117	1.28	1290	-20.08	20240104	1018	1.28	20240117	2985	-65.46	20230515	1018	1.28	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
26	20240117	120830	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1039	-91	5	-8.05	205411215	192283	531.14	1130	1140	1018	1469	791	1130	1068.28	1.62	-3320	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	311	-11.94	0.40	12	0.64	-87.00	2628.00	2985	20230515	-65.19	1018	20240117	2.06	1290	-19.46	20240104	1018	2.06	20240117	2985	-65.19	20230515	1018	2.06	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
27	20240117	110830	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1073	-57	5	-5.04	113689432	104592	288.91	1130	1140	1061	1469	791	1130	1086.98	1.62	-5738	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	321	-12.33	0.41	12	0.35	-87.00	2628.00	2985	20230515	-64.05	1061	20240117	1.13	1290	-16.82	20240104	1061	1.13	20240117	2985	-64.05	20230515	1061	1.13	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
28	20240117	100827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1076	-54	5	-4.78	67750341	61726	170.50	1130	1140	1076	1469	791	1130	1097.60	1.62	-944	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	322	-12.37	0.41	12	0.21	-87.00	2628.00	2985	20230515	-63.95	1076	20240117	0.00	1290	-16.59	20240104	1076	0.00	20240117	2985	-63.95	20230515	1076	0.00	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
29	20240117	090831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1118	-12	5	-1.06	7880653	6992	19.31	1130	1140	1118	1469	791	1130	1127.10	1.62	1771	1174	1152	1140	1118	1106	1146	1112	162	339	500	740	1	1	29918118	334	-12.85	0.43	12	0.02	-87.00	2628.00	2985	20230515	-62.55	1118	20240117	0.00	1290	-13.33	20240104	1118	0.00	20240117	2985	-62.55	20230515	1118	0.00	20240117	0.46	N	133820	500	162 억	484455	N	N	4	N	N
30	20240116	160827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1130	-19	5	-1.65	41085163	36149	62.25	1142	1162	1128	1493	805	1149	1136.55	1.64	-1980	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	338	-12.99	0.43	12	0.12	-87.00	2628.00	2985	20230515	-62.14	1125	20231024	0.44	1290	-12.40	20240104	1128	0.18	20240116	2985	-62.14	20230515	1125	0.44	20231024	0.46	N	133820	500	162 억	490931	N	N	4	N	N
31	20240116	150826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1139	-10	5	-0.87	38858829	34179	58.86	1142	1162	1128	1493	805	1149	1136.92	1.64	-1932	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	341	-13.09	0.43	12	0.11	-87.00	2628.00	2985	20230515	-61.84	1125	20231024	1.24	1290	-11.71	20240104	1128	0.98	20240116	2985	-61.84	20230515	1125	1.24	20231024	0.46	N	133820	500	162 억	490931	N	N	5	N	N
32	20240116	140828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1139	-10	5	-0.87	27378373	24044	41.40	1142	1162	1128	1493	805	1149	1138.68	1.64	-1509	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	341	-13.09	0.43	12	0.08	-87.00	2628.00	2985	20230515	-61.84	1125	20231024	1.24	1290	-11.71	20240104	1128	0.98	20240116	2985	-61.84	20230515	1125	1.24	20231024	0.46	N	133820	500	162 억	490931	N	N	5	N	N
33	20240116	130829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1135	-14	5	-1.22	21872855	19209	33.08	1142	1162	1128	1493	805	1149	1138.68	1.64	-1110	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	340	-13.05	0.43	12	0.06	-87.00	2628.00	2985	20230515	-61.98	1125	20231024	0.89	1290	-12.02	20240104	1128	0.62	20240116	2985	-61.98	20230515	1125	0.89	20231024	0.46	N	133820	500	162 억	490931	N	N	5	N	N
34	20240116	120827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1144	-5	5	-0.44	19352837	16997	29.27	1142	1162	1128	1493	805	1149	1138.60	1.64	-866	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	342	-13.15	0.44	12	0.06	-87.00	2628.00	2985	20230515	-61.68	1125	20231024	1.69	1290	-11.32	20240104	1128	1.42	20240116	2985	-61.68	20230515	1125	1.69	20231024	0.46	N	133820	500	162 억	490931	N	N	5	N	N
35	20240116	110825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1139	-10	5	-0.87	18504023	16255	27.99	1142	1162	1128	1493	805	1149	1138.36	1.64	-393	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	341	-13.09	0.43	12	0.05	-87.00	2628.00	2985	20230515	-61.84	1125	20231024	1.24	1290	-11.71	20240104	1128	0.98	20240116	2985	-61.84	20230515	1125	1.24	20231024	0.46	N	133820	500	162 억	490931	N	N	5	N	N
36	20240116	100826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1137	-12	5	-1.04	14902678	13085	22.53	1142	1162	1128	1493	805	1149	1138.91	1.64	243	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	340	-13.07	0.43	12	0.04	-87.00	2628.00	2985	20230515	-61.91	1125	20231024	1.07	1290	-11.86	20240104	1128	0.80	20240116	2985	-61.91	20230515	1125	1.07	20231024	0.46	N	133820	500	162 억	490931	N	N	5	N	N
37	20240116	090824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1149	0	3	0.00	2034505	1783	3.07	1142	1149	1138	1493	805	1149	1141.06	1.64	1242	1168	1158	1147	1137	1126	1163	1142	162	344	500	750	1	1	29918118	344	-13.21	0.44	12	0.01	-87.00	2628.00	2985	20230515	-61.51	1125	20231024	2.13	1290	-10.93	20240104	1136	1.14	20240115	2985	-61.51	20230515	1125	2.13	20231024	0.46	N	133820	500	162 억	490931	N	N	5	N	N
38	20240115	160824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1149	3	2	0.26	66664394	58073	145.52	1136	1157	1136	1489	803	1146	1147.94	1.66	-1338	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	344	-13.21	0.44	12	0.19	-87.00	2628.00	2985	20230515	-61.51	1125	20231024	2.13	1290	-10.93	20240104	1136	1.14	20240115	2985	-61.51	20230515	1125	2.13	20231024	0.48	N	133820	500	162 억	497485	N	N	5	N	N
39	20240115	150824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1152	6	2	0.52	57335709	50002	125.29	1136	1156	1136	1489	803	1146	1146.67	1.66	-1339	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	345	-13.24	0.44	12	0.17	-87.00	2628.00	2985	20230515	-61.41	1125	20231024	2.40	1290	-10.70	20240104	1136	1.41	20240115	2985	-61.41	20230515	1125	2.40	20231024	0.48	N	133820	500	162 억	497485	N	N	10	N	N
40	20240115	140825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	8	2	0.70	55640358	48529	121.60	1136	1156	1136	1489	803	1146	1146.54	1.66	-1333	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	345	-13.26	0.44	12	0.16	-87.00	2628.00	2985	20230515	-61.34	1125	20231024	2.58	1290	-10.54	20240104	1136	1.58	20240115	2985	-61.34	20230515	1125	2.58	20231024	0.48	N	133820	500	162 억	497485	N	N	10	N	N
41	20240115	130823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1148	2	2	0.17	46659272	40739	102.08	1136	1151	1136	1489	803	1146	1145.32	1.66	839	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	343	-13.20	0.44	12	0.14	-87.00	2628.00	2985	20230515	-61.54	1125	20231024	2.04	1290	-11.01	20240104	1136	1.06	20240115	2985	-61.54	20230515	1125	2.04	20231024	0.48	N	133820	500	162 억	497485	N	N	10	N	N
42	20240115	120824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1147	1	2	0.09	30626141	26780	67.10	1136	1151	1136	1489	803	1146	1143.62	1.66	1403	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	343	-13.18	0.44	12	0.09	-87.00	2628.00	2985	20230515	-61.57	1125	20231024	1.96	1290	-11.09	20240104	1136	0.97	20240115	2985	-61.57	20230515	1125	1.96	20231024	0.48	N	133820	500	162 억	497485	N	N	10	N	N
43	20240115	110823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1139	-7	5	-0.61	26542180	23206	58.15	1136	1151	1136	1489	803	1146	1143.76	1.66	1854	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	341	-13.09	0.43	12	0.08	-87.00	2628.00	2985	20230515	-61.84	1125	20231024	1.24	1290	-11.71	20240104	1136	0.26	20240115	2985	-61.84	20230515	1125	1.24	20231024	0.48	N	133820	500	162 억	497485	N	N	10	N	N
44	20240115	100821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1149	3	2	0.26	21697936	18970	47.53	1136	1150	1136	1489	803	1146	1143.80	1.66	2284	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	344	-13.21	0.44	12	0.06	-87.00	2628.00	2985	20230515	-61.51	1125	20231024	2.13	1290	-10.93	20240104	1136	1.14	20240115	2985	-61.51	20230515	1125	2.13	20231024	0.48	N	133820	500	162 억	497485	N	N	10	N	N
45	20240115	090823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1140	-6	5	-0.52	353930	311	0.78	1136	1146	1136	1489	803	1146	1138.04	1.66	-150	1172	1159	1151	1138	1130	1155	1134	162	343	500	750	1	1	29918118	341	-13.10	0.43	12	0.00	-87.00	2628.00	2985	20230515	-61.81	1125	20231024	1.33	1290	-11.63	20240104	1136	0.35	20240115	2985	-61.81	20230515	1125	1.33	20231024	0.48	N	133820	500	162 억	497485	N	N	10	N	N
46	20240112	160834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1146	-4	5	-0.35	46004298	39908	115.20	1159	1164	1143	1495	805	1150	1152.76	1.71	-9656	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	343	-13.17	0.44	12	0.13	-87.00	2628.00	2985	20230515	-61.61	1125	20231024	1.87	1290	-11.16	20240104	1141	0.44	20240109	2985	-61.61	20230515	1125	1.87	20231024	0.48	N	133820	500	162 억	510832	N	N	10	N	N
47	20240112	150822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1151	1	2	0.09	43625490	37835	109.22	1159	1164	1143	1495	805	1150	1153.05	1.71	-9235	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	344	-13.23	0.44	12	0.13	-87.00	2628.00	2985	20230515	-61.44	1125	20231024	2.31	1290	-10.78	20240104	1141	0.88	20240109	2985	-61.44	20230515	1125	2.31	20231024	0.48	N	133820	500	162 억	510832	N	N	16	N	N
48	20240112	140821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1151	1	2	0.09	33059495	28646	82.69	1159	1164	1143	1495	805	1150	1154.07	1.71	-8497	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	344	-13.23	0.44	12	0.10	-87.00	2628.00	2985	20230515	-61.44	1125	20231024	2.31	1290	-10.78	20240104	1141	0.88	20240109	2985	-61.44	20230515	1125	2.31	20231024	0.48	N	133820	500	162 억	510832	N	N	16	N	N
49	20240112	130817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1149	-1	5	-0.09	30900847	26769	77.28	1159	1164	1143	1495	805	1150	1154.35	1.71	-8252	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	344	-13.21	0.44	12	0.09	-87.00	2628.00	2985	20230515	-61.51	1125	20231024	2.13	1290	-10.93	20240104	1141	0.70	20240109	2985	-61.51	20230515	1125	2.13	20231024	0.48	N	133820	500	162 억	510832	N	N	16	N	N
50	20240112	120822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1151	1	2	0.09	27661789	23956	69.16	1159	1164	1143	1495	805	1150	1154.69	1.71	-8851	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	344	-13.23	0.44	12	0.08	-87.00	2628.00	2985	20230515	-61.44	1125	20231024	2.31	1290	-10.78	20240104	1141	0.88	20240109	2985	-61.44	20230515	1125	2.31	20231024	0.48	N	133820	500	162 억	510832	N	N	16	N	N
51	20240112	110817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1151	1	2	0.09	24409849	21136	61.01	1159	1164	1143	1495	805	1150	1154.89	1.71	-8715	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	344	-13.23	0.44	12	0.07	-87.00	2628.00	2985	20230515	-61.44	1125	20231024	2.31	1290	-10.78	20240104	1141	0.88	20240109	2985	-61.44	20230515	1125	2.31	20231024	0.48	N	133820	500	162 억	510832	N	N	16	N	N
52	20240112	100817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1147	-3	5	-0.26	20981358	18145	52.38	1159	1164	1145	1495	805	1150	1156.32	1.71	-8381	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	343	-13.18	0.44	12	0.06	-87.00	2628.00	2985	20230515	-61.57	1125	20231024	1.96	1290	-11.09	20240104	1141	0.53	20240109	2985	-61.57	20230515	1125	1.96	20231024	0.48	N	133820	500	162 억	510832	N	N	16	N	N
53	20240112	090819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1161	11	2	0.96	3088966	2665	7.69	1159	1161	1159	1495	805	1150	1159.09	1.71	-285	1210	1180	1163	1133	1116	1195	1148	162	345	500	750	1	1	29918118	347	-13.34	0.44	12	0.01	-87.00	2628.00	2985	20230515	-61.11	1125	20231024	3.20	1290	-10.00	20240104	1141	1.75	20240109	2985	-61.11	20230515	1125	3.20	20231024	0.48	N	133820	500	162 억	510832	N	N	16	N	N
54	20240111	160813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	-5	5	-0.43	39306028	34069	67.06	1146	1193	1146	1501	809	1155	1153.72	1.74	-3530	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	344	-13.22	0.44	12	0.11	-87.00	2628.00	2985	20230515	-61.47	1125	20231024	2.22	1290	-10.85	20240104	1141	0.79	20240109	2985	-61.47	20230515	1125	2.22	20231024	0.48	N	133820	500	162 억	519517	N	N	16	N	N
55	20240111	150819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1153	-2	5	-0.17	35871581	31082	61.18	1146	1193	1146	1501	809	1155	1154.10	1.74	-2185	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	345	-13.25	0.44	12	0.10	-87.00	2628.00	2985	20230515	-61.37	1125	20231024	2.49	1290	-10.62	20240104	1141	1.05	20240109	2985	-61.37	20230515	1125	2.49	20231024	0.48	N	133820	500	162 억	519517	N	N	17	N	N
56	20240111	140816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1155	0	3	0.00	25543102	22105	43.51	1146	1193	1146	1501	809	1155	1155.54	1.74	-1379	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	346	-13.28	0.44	12	0.07	-87.00	2628.00	2985	20230515	-61.31	1125	20231024	2.67	1290	-10.47	20240104	1141	1.23	20240109	2985	-61.31	20230515	1125	2.67	20231024	0.48	N	133820	500	162 억	519517	N	N	17	N	N
57	20240111	130814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1156	1	2	0.09	24663246	21344	42.01	1146	1193	1146	1501	809	1155	1155.51	1.74	-1318	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	346	-13.29	0.44	12	0.07	-87.00	2628.00	2985	20230515	-61.27	1125	20231024	2.76	1290	-10.39	20240104	1141	1.31	20240109	2985	-61.27	20230515	1125	2.76	20231024	0.48	N	133820	500	162 억	519517	N	N	17	N	N
58	20240111	120815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	-1	5	-0.09	22987693	19894	39.16	1146	1193	1146	1501	809	1155	1155.51	1.74	-863	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	345	-13.26	0.44	12	0.07	-87.00	2628.00	2985	20230515	-61.34	1125	20231024	2.58	1290	-10.54	20240104	1141	1.14	20240109	2985	-61.34	20230515	1125	2.58	20231024	0.48	N	133820	500	162 억	519517	N	N	17	N	N
59	20240111	110817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1159	4	2	0.35	8295775	7156	14.08	1146	1193	1146	1501	809	1155	1159.28	1.74	-698	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	347	-13.32	0.44	12	0.02	-87.00	2628.00	2985	20230515	-61.17	1125	20231024	3.02	1290	-10.16	20240104	1141	1.58	20240109	2985	-61.17	20230515	1125	3.02	20231024	0.48	N	133820	500	162 억	519517	N	N	17	N	N
60	20240111	100816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1160	5	2	0.43	5032081	4342	8.55	1146	1193	1146	1501	809	1155	1158.93	1.74	-308	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	347	-13.33	0.44	12	0.01	-87.00	2628.00	2985	20230515	-61.14	1125	20231024	3.11	1290	-10.08	20240104	1141	1.67	20240109	2985	-61.14	20230515	1125	3.11	20231024	0.48	N	133820	500	162 억	519517	N	N	17	N	N
61	20240111	090815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1156	1	2	0.09	1150596	1003	1.97	1146	1170	1146	1501	809	1155	1147.15	1.74	-78	1231	1193	1170	1132	1109	1181	1120	162	346	500	760	1	1	29918118	346	-13.29	0.44	12	0.00	-87.00	2628.00	2985	20230515	-61.27	1125	20231024	2.76	1290	-10.39	20240104	1141	1.31	20240109	2985	-61.27	20230515	1125	2.76	20231024	0.48	N	133820	500	162 억	519517	N	N	17	N	N
62	20240110	160812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1155	-15	5	-1.28	58798398	50776	33.39	1171	1208	1147	1521	819	1170	1158.00	1.79	-6653	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	346	-13.28	0.44	12	0.17	-87.00	2628.00	2985	20230515	-61.31	1125	20231024	2.67	1290	-10.47	20240104	1141	1.23	20240109	2985	-61.31	20230515	1125	2.67	20231024	0.48	N	133820	500	162 억	534622	N	N	17	N	N
63	20240110	150815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1157	-13	5	-1.11	54500569	47071	30.96	1171	1208	1147	1521	819	1170	1157.84	1.79	-5961	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	346	-13.30	0.44	12	0.16	-87.00	2628.00	2985	20230515	-61.24	1125	20231024	2.84	1290	-10.31	20240104	1141	1.40	20240109	2985	-61.24	20230515	1125	2.84	20231024	0.48	N	133820	500	162 억	534622	N	N	26	N	N
64	20240110	140816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	-16	5	-1.37	44572653	38496	25.32	1171	1208	1147	1521	819	1170	1157.85	1.79	-2636	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	345	-13.26	0.44	12	0.13	-87.00	2628.00	2985	20230515	-61.34	1125	20231024	2.58	1290	-10.54	20240104	1141	1.14	20240109	2985	-61.34	20230515	1125	2.58	20231024	0.48	N	133820	500	162 억	534622	N	N	26	N	N
65	20240110	130813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1160	-10	5	-0.85	42260553	36493	24.00	1171	1208	1147	1521	819	1170	1158.05	1.79	-2655	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	347	-13.33	0.44	12	0.12	-87.00	2628.00	2985	20230515	-61.14	1125	20231024	3.11	1290	-10.08	20240104	1141	1.67	20240109	2985	-61.14	20230515	1125	3.11	20231024	0.48	N	133820	500	162 억	534622	N	N	26	N	N
66	20240110	120815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1153	-17	5	-1.45	34469627	29755	19.57	1171	1208	1147	1521	819	1170	1158.45	1.79	-2359	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	345	-13.25	0.44	12	0.10	-87.00	2628.00	2985	20230515	-61.37	1125	20231024	2.49	1290	-10.62	20240104	1141	1.05	20240109	2985	-61.37	20230515	1125	2.49	20231024	0.48	N	133820	500	162 억	534622	N	N	26	N	N
67	20240110	110813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	-16	5	-1.37	31157310	26882	17.68	1171	1208	1147	1521	819	1170	1159.04	1.79	-1400	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	345	-13.26	0.44	12	0.09	-87.00	2628.00	2985	20230515	-61.34	1125	20231024	2.58	1290	-10.54	20240104	1141	1.14	20240109	2985	-61.34	20230515	1125	2.58	20231024	0.48	N	133820	500	162 억	534622	N	N	26	N	N
68	20240110	100812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	-20	5	-1.71	26499331	22842	15.02	1171	1208	1147	1521	819	1170	1160.11	1.79	-1591	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	344	-13.22	0.44	12	0.08	-87.00	2628.00	2985	20230515	-61.47	1125	20231024	2.22	1290	-10.85	20240104	1141	0.79	20240109	2985	-61.47	20230515	1125	2.22	20231024	0.48	N	133820	500	162 억	534622	N	N	26	N	N
69	20240110	090812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1174	4	2	0.34	4954684	4217	2.77	1171	1208	1171	1521	819	1170	1174.93	1.79	1850	1190	1179	1160	1149	1130	1185	1155	162	351	500	770	1	1	29918118	351	-13.49	0.45	12	0.01	-87.00	2628.00	2985	20230515	-60.67	1125	20231024	4.36	1290	-8.99	20240104	1141	2.89	20240109	2985	-60.67	20230515	1125	4.36	20231024	0.48	N	133820	500	162 억	534622	N	N	26	N	N
70	20240109	160811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1170	-3	5	-0.26	175546665	152052	86.27	1162	1171	1141	1524	822	1173	1154.52	1.94	1027	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	350	-13.45	0.45	12	0.51	-87.00	2628.00	2985	20230515	-60.80	1125	20231024	4.00	1290	-9.30	20240104	1141	2.54	20240109	2985	-60.80	20230515	1125	4.00	20231024	0.48	N	133820	500	162 억	579520	N	N	26	N	N
71	20240109	150812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1165	-8	5	-0.68	168643670	146133	82.91	1162	1171	1141	1524	822	1173	1154.04	1.94	2290	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	349	-13.39	0.44	12	0.49	-87.00	2628.00	2985	20230515	-60.97	1125	20231024	3.56	1290	-9.69	20240104	1141	2.10	20240109	2985	-60.97	20230515	1125	3.56	20231024	0.48	N	133820	500	162 억	579520	N	N	25	N	N
72	20240109	140811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1159	-14	5	-1.19	161326401	139837	79.34	1162	1171	1141	1524	822	1173	1153.67	1.94	3087	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	347	-13.32	0.44	12	0.47	-87.00	2628.00	2985	20230515	-61.17	1125	20231024	3.02	1290	-10.16	20240104	1141	1.58	20240109	2985	-61.17	20230515	1125	3.02	20231024	0.48	N	133820	500	162 억	579520	N	N	25	N	N
73	20240109	130811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1160	-13	5	-1.11	146808184	127270	72.21	1162	1171	1141	1524	822	1173	1153.52	1.94	2439	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	347	-13.33	0.44	12	0.43	-87.00	2628.00	2985	20230515	-61.14	1125	20231024	3.11	1290	-10.08	20240104	1141	1.67	20240109	2985	-61.14	20230515	1125	3.11	20231024	0.48	N	133820	500	162 억	579520	N	N	25	N	N
74	20240109	120818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1156	-17	5	-1.45	130079779	112775	63.98	1162	1171	1141	1524	822	1173	1153.45	1.94	2362	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	346	-13.29	0.44	12	0.38	-87.00	2628.00	2985	20230515	-61.27	1125	20231024	2.76	1290	-10.39	20240104	1141	1.31	20240109	2985	-61.27	20230515	1125	2.76	20231024	0.48	N	133820	500	162 억	579520	N	N	25	N	N
75	20240109	110813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1156	-17	5	-1.45	86740416	75117	42.62	1162	1171	1141	1524	822	1173	1154.74	1.94	92	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	346	-13.29	0.44	12	0.25	-87.00	2628.00	2985	20230515	-61.27	1125	20231024	2.76	1290	-10.39	20240104	1141	1.31	20240109	2985	-61.27	20230515	1125	2.76	20231024	0.48	N	133820	500	162 억	579520	N	N	25	N	N
76	20240109	100812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1152	-21	5	-1.79	66453459	57581	32.67	1162	1171	1141	1524	822	1173	1154.09	1.94	756	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	345	-13.24	0.44	12	0.19	-87.00	2628.00	2985	20230515	-61.41	1125	20231024	2.40	1290	-10.70	20240104	1141	0.96	20240109	2985	-61.41	20230515	1125	2.40	20231024	0.48	N	133820	500	162 억	579520	N	N	25	N	N
77	20240109	090812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1155	-18	5	-1.53	26785188	23126	13.12	1162	1171	1155	1524	822	1173	1158.23	1.94	5909	1221	1197	1185	1161	1149	1191	1155	162	351	500	770	1	1	29918118	346	-13.28	0.44	12	0.08	-87.00	2628.00	2985	20230515	-61.31	1125	20231024	2.67	1290	-10.47	20240104	1155	0.00	20240109	2985	-61.31	20230515	1125	2.67	20231024	0.48	N	133820	500	162 억	579520	N	N	25	N	N
78	20240108	160810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1173	-35	5	-2.90	208495336	175723	19.67	1207	1209	1173	1570	846	1208	1186.53	2.07	-1299	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	351	-13.48	0.45	12	0.59	-87.00	2628.00	2985	20230515	-60.70	1125	20231024	4.27	1290	-9.07	20240104	1173	0.00	20240108	2985	-60.70	20230515	1125	4.27	20231024	0.47	N	133820	500	162 억	619067	N	N	25	N	N
79	20240108	150812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1184	-24	5	-1.99	201052058	169394	18.96	1207	1209	1176	1570	846	1208	1186.89	2.07	-1366	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	354	-13.61	0.45	12	0.57	-87.00	2628.00	2985	20230515	-60.34	1125	20231024	5.24	1290	-8.22	20240104	1176	0.68	20240108	2985	-60.34	20230515	1125	5.24	20231024	0.47	N	133820	500	162 억	619067	N	N	77	N	N
80	20240108	140811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1186	-22	5	-1.82	161456357	135794	15.20	1207	1207	1177	1570	846	1208	1188.98	2.07	-2483	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	355	-13.63	0.45	12	0.45	-87.00	2628.00	2985	20230515	-60.27	1125	20231024	5.42	1290	-8.06	20240104	1177	0.76	20240108	2985	-60.27	20230515	1125	5.42	20231024	0.47	N	133820	500	162 억	619067	N	N	77	N	N
81	20240108	130811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1188	-20	5	-1.66	139036450	116834	13.08	1207	1207	1177	1570	846	1208	1190.03	2.07	-5442	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	355	-13.66	0.45	12	0.39	-87.00	2628.00	2985	20230515	-60.20	1125	20231024	5.60	1290	-7.91	20240104	1177	0.93	20240108	2985	-60.20	20230515	1125	5.60	20231024	0.47	N	133820	500	162 억	619067	N	N	77	N	N
82	20240108	120811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1188	-20	5	-1.66	71290591	59681	6.68	1207	1207	1185	1570	846	1208	1194.53	2.07	-4188	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	355	-13.66	0.45	12	0.20	-87.00	2628.00	2985	20230515	-60.20	1125	20231024	5.60	1290	-7.91	20240104	1185	0.25	20240108	2985	-60.20	20230515	1125	5.60	20231024	0.47	N	133820	500	162 억	619067	N	N	77	N	N
83	20240108	110812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1195	-13	5	-1.08	53915618	45111	5.05	1207	1207	1185	1570	846	1208	1195.18	2.07	-4244	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	358	-13.74	0.45	12	0.15	-87.00	2628.00	2985	20230515	-59.97	1125	20231024	6.22	1290	-7.36	20240104	1185	0.84	20240108	2985	-59.97	20230515	1125	6.22	20231024	0.47	N	133820	500	162 억	619067	N	N	77	N	N
84	20240108	100812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1197	-11	5	-0.91	39878171	33353	3.73	1207	1207	1185	1570	846	1208	1195.64	2.07	-3916	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	358	-13.76	0.46	12	0.11	-87.00	2628.00	2985	20230515	-59.90	1125	20231024	6.40	1290	-7.21	20240104	1185	1.01	20240108	2985	-59.90	20230515	1125	6.40	20231024	0.47	N	133820	500	162 억	619067	N	N	77	N	N
85	20240108	090810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1197	-11	5	-0.91	4573645	3815	0.43	1207	1207	1192	1570	846	1208	1198.86	2.07	-38	1252	1230	1215	1193	1178	1222	1185	162	362	500	790	1	1	29918118	358	-13.76	0.46	12	0.01	-87.00	2628.00	2985	20230515	-59.90	1125	20231024	6.40	1290	-7.21	20240104	1192	0.42	20240108	2985	-59.90	20230515	1125	6.40	20231024	0.47	N	133820	500	162 억	619067	N	N	77	N	N
86	20240105	160810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1208	-23	5	-1.87	113551754	93194	142.29	1231	1237	1200	1600	862	1231	1218.46	1.23	-1504	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	361	-13.89	0.46	12	0.31	-87.00	2628.00	2985	20230515	-59.53	1125	20231024	7.38	1290	-6.36	20240104	1200	0.67	20240105	2985	-59.53	20230515	1125	7.38	20231024	0.48	N	133820	500	162 억	369256	N	N	77	N	N
87	20240105	150811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1218	-13	5	-1.06	109410872	89776	137.07	1231	1237	1200	1600	862	1231	1218.71	1.23	-1241	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	364	-14.00	0.46	12	0.30	-87.00	2628.00	2985	20230515	-59.20	1125	20231024	8.27	1290	-5.58	20240104	1200	1.50	20240105	2985	-59.20	20230515	1125	8.27	20231024	0.48	N	133820	500	162 억	369256	N	N	59	N	N
88	20240105	140808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1215	-16	5	-1.30	92615748	75862	115.83	1231	1237	1210	1600	862	1231	1220.85	1.23	196	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	364	-13.97	0.46	12	0.25	-87.00	2628.00	2985	20230515	-59.30	1125	20231024	8.00	1290	-5.81	20240104	1210	0.41	20240105	2985	-59.30	20230515	1125	8.00	20231024	0.48	N	133820	500	162 억	369256	N	N	59	N	N
89	20240105	130809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1224	-7	5	-0.57	68002032	55590	84.88	1231	1237	1214	1600	862	1231	1223.28	1.23	3607	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	366	-14.07	0.47	12	0.19	-87.00	2628.00	2985	20230515	-58.99	1125	20231024	8.80	1290	-5.12	20240104	1214	0.82	20240105	2985	-58.99	20230515	1125	8.80	20231024	0.48	N	133820	500	162 억	369256	N	N	59	N	N
90	20240105	120809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1226	-5	5	-0.41	66128355	54057	82.53	1231	1237	1214	1600	862	1231	1223.31	1.23	3816	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	367	-14.09	0.47	12	0.18	-87.00	2628.00	2985	20230515	-58.93	1125	20231024	8.98	1290	-4.96	20240104	1214	0.99	20240105	2985	-58.93	20230515	1125	8.98	20231024	0.48	N	133820	500	162 억	369256	N	N	59	N	N
91	20240105	110808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1217	-14	5	-1.14	58585019	47859	73.07	1231	1237	1217	1600	862	1231	1224.12	1.23	4347	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	364	-13.99	0.46	12	0.16	-87.00	2628.00	2985	20230515	-59.23	1125	20231024	8.18	1290	-5.66	20240104	1217	0.00	20240105	2985	-59.23	20230515	1125	8.18	20231024	0.48	N	133820	500	162 억	369256	N	N	59	N	N
92	20240105	100811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1230	-1	5	-0.08	13564880	11042	16.86	1231	1237	1224	1600	862	1231	1228.48	1.23	3391	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	368	-14.14	0.47	12	0.04	-87.00	2628.00	2985	20230515	-58.79	1125	20231024	9.33	1290	-4.65	20240104	1223	0.57	20240104	2985	-58.79	20230515	1125	9.33	20231024	0.48	N	133820	500	162 억	369256	N	N	59	N	N
93	20240105	090808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1232	1	2	0.08	1084799	881	1.35	1231	1232	1231	1600	862	1231	1231.33	1.23	221	1315	1273	1248	1206	1181	1260	1193	162	369	500	810	1	1	29918118	369	-14.16	0.47	12	0.00	-87.00	2628.00	2985	20230515	-58.73	1125	20231024	9.51	1290	-4.50	20240104	1223	0.74	20240104	2985	-58.73	20230515	1125	9.51	20231024	0.48	N	133820	500	162 억	369256	N	N	59	N	N
94	20240104	160805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1231	-31	5	-2.46	81001661	65496	69.47	1262	1290	1223	1640	884	1262	1236.74	1.33	-7320	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	368	-14.15	0.47	12	0.22	-87.00	2628.00	2985	20230515	-58.76	1125	20231024	9.42	1290	-4.57	20240104	1223	0.65	20240104	2985	-58.76	20230515	1125	9.42	20231024	0.49	N	133820	500	162 억	398364	N	N	59	N	N
95	20240104	150807	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1237	-25	5	-1.98	69403791	56080	59.48	1262	1290	1223	1640	884	1262	1237.59	1.33	-6324	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	370	-14.22	0.47	12	0.19	-87.00	2628.00	2985	20230515	-58.56	1125	20231024	9.96	1290	-4.11	20240104	1223	1.14	20240104	2985	-58.56	20230515	1125	9.96	20231024	0.49	N	133820	500	162 억	398364	N	N	195	N	N
96	20240104	140807	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1239	-23	5	-1.82	67883421	54850	58.18	1262	1290	1223	1640	884	1262	1237.62	1.33	-6244	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	371	-14.24	0.47	12	0.18	-87.00	2628.00	2985	20230515	-58.49	1125	20231024	10.13	1290	-3.95	20240104	1223	1.31	20240104	2985	-58.49	20230515	1125	10.13	20231024	0.49	N	133820	500	162 억	398364	N	N	195	N	N
97	20240104	130808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1235	-27	5	-2.14	44768298	36064	38.25	1262	1290	1231	1640	884	1262	1241.36	1.33	-3438	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	369	-14.20	0.47	12	0.12	-87.00	2628.00	2985	20230515	-58.63	1125	20231024	9.78	1290	-4.26	20240104	1231	0.32	20240104	2985	-58.63	20230515	1125	9.78	20231024	0.49	N	133820	500	162 억	398364	N	N	195	N	N
98	20240104	120805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1237	-25	5	-1.98	33987223	27317	28.97	1262	1290	1234	1640	884	1262	1244.18	1.33	-3193	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	370	-14.22	0.47	12	0.09	-87.00	2628.00	2985	20230515	-58.56	1125	20231024	9.96	1290	-4.11	20240104	1234	0.24	20240104	2985	-58.56	20230515	1125	9.96	20231024	0.49	N	133820	500	162 억	398364	N	N	195	N	N
99	20240104	110805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1246	-16	5	-1.27	15070894	12041	12.77	1262	1290	1234	1640	884	1262	1251.63	1.33	-3037	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	373	-14.32	0.47	12	0.04	-87.00	2628.00	2985	20230515	-58.26	1125	20231024	10.76	1290	-3.41	20240104	1234	0.97	20240104	2985	-58.26	20230515	1125	10.76	20231024	0.49	N	133820	500	162 억	398364	N	N	195	N	N
100	20240104	100804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1265	3	2	0.24	11049080	8823	9.36	1262	1290	1234	1640	884	1262	1252.30	1.33	-1511	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	378	-14.54	0.48	12	0.03	-87.00	2628.00	2985	20230515	-57.62	1125	20231024	12.44	1290	-1.94	20240104	1234	2.51	20240104	2985	-57.62	20230515	1125	12.44	20231024	0.49	N	133820	500	162 억	398364	N	N	195	N	N
101	20240104	090808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1247	-15	5	-1.19	5438392	4364	4.63	1262	1262	1234	1640	884	1262	1246.19	1.33	740	1292	1277	1262	1247	1232	1269	1239	162	378	500	830	1	1	29918118	373	-14.33	0.47	12	0.01	-87.00	2628.00	2985	20230515	-58.22	1125	20231024	10.84	1277	-2.35	20240103	1234	1.05	20240104	2985	-58.22	20230515	1125	10.84	20231024	0.49	N	133820	500	162 억	398364	N	N	195	N	N
102	20240103	160804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1262	-1	5	-0.08	118982356	94280	370.42	1265	1277	1247	1641	885	1263	1262.01	1.53	1300	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	378	-14.51	0.48	12	0.32	-87.00	2628.00	2985	20230515	-57.72	1125	20231024	12.18	1277	-1.17	20240103	1241	1.69	20240102	2985	-57.72	20230515	1125	12.18	20231024	0.49	N	133820	500	162 억	457751	N	N	195	N	N
103	20240103	150802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1262	-1	5	-0.08	66099892	52378	205.79	1265	1277	1247	1641	885	1263	1261.98	1.53	1060	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	378	-14.51	0.48	12	0.18	-87.00	2628.00	2985	20230515	-57.72	1125	20231024	12.18	1277	-1.17	20240103	1241	1.69	20240102	2985	-57.72	20230515	1125	12.18	20231024	0.49	N	133820	500	162 억	457751	N	N	1	N	N
104	20240103	140759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1254	-9	5	-0.71	43561413	34387	135.11	1265	1277	1252	1641	885	1263	1266.80	1.53	1362	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	375	-14.41	0.48	12	0.11	-87.00	2628.00	2985	20230515	-57.99	1125	20231024	11.47	1277	-1.80	20240103	1241	1.05	20240102	2985	-57.99	20230515	1125	11.47	20231024	0.49	N	133820	500	162 억	457751	N	N	1	N	N
105	20240103	130802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1264	1	2	0.08	35971138	28363	111.44	1265	1277	1263	1641	885	1263	1268.24	1.53	558	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	378	-14.53	0.48	12	0.09	-87.00	2628.00	2985	20230515	-57.65	1125	20231024	12.36	1277	-1.02	20240103	1241	1.85	20240102	2985	-57.65	20230515	1125	12.36	20231024	0.49	N	133820	500	162 억	457751	N	N	1	N	N
106	20240103	120805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1275	12	2	0.95	26443644	20839	81.88	1265	1277	1265	1641	885	1263	1268.95	1.53	-120	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	381	-14.66	0.49	12	0.07	-87.00	2628.00	2985	20230515	-57.29	1125	20231024	13.33	1277	-0.16	20240103	1241	2.74	20240102	2985	-57.29	20230515	1125	13.33	20231024	0.49	N	133820	500	162 억	457751	N	N	1	N	N
107	20240103	110801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1273	10	2	0.79	24020120	18934	74.39	1265	1277	1265	1641	885	1263	1268.62	1.53	-255	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	381	-14.63	0.48	12	0.06	-87.00	2628.00	2985	20230515	-57.35	1125	20231024	13.16	1277	-0.31	20240103	1241	2.58	20240102	2985	-57.35	20230515	1125	13.16	20231024	0.49	N	133820	500	162 억	457751	N	N	1	N	N
108	20240103	100802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1265	2	2	0.16	18803686	14818	58.22	1265	1277	1265	1641	885	1263	1268.98	1.53	-382	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	378	-14.54	0.48	12	0.05	-87.00	2628.00	2985	20230515	-57.62	1125	20231024	12.44	1277	-0.94	20240103	1241	1.93	20240102	2985	-57.62	20230515	1125	12.44	20231024	0.49	N	133820	500	162 억	457751	N	N	1	N	N
109	20240103	090801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1265	2	2	0.16	2065196	1632	6.41	1265	1270	1265	1641	885	1263	1265.44	1.53	-138	1289	1275	1258	1244	1227	1267	1236	162	378	500	830	1	1	29918118	378	-14.54	0.48	12	0.01	-87.00	2628.00	2985	20230515	-57.62	1125	20231024	12.44	1272	-0.55	20240102	1241	1.93	20240102	2985	-57.62	20230515	1125	12.44	20231024	0.49	N	133820	500	162 억	457751	N	N	1	N	N
110	20240102	160800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1263	0	3	0.00	32042690	25452	75.89	1264	1272	1241	1641	885	1263	1258.95	1.55	-431	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	378	-14.52	0.48	12	0.09	-87.00	2628.00	2985	20230515	-57.69	1125	20231024	12.27	1272	-0.71	20240102	1241	1.77	20240102	2985	-57.69	20230515	1125	12.27	20231024	0.49	N	133820	500	162 억	464505	N	N	1	N	N
111	20240102	150801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1263	0	3	0.00	31033557	24653	73.51	1264	1272	1241	1641	885	1263	1258.81	1.55	-371	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	378	-14.52	0.48	12	0.08	-87.00	2628.00	2985	20230515	-57.69	1125	20231024	12.27	1272	-0.71	20240102	1241	1.77	20240102	2985	-57.69	20230515	1125	12.27	20231024	0.49	N	133820	500	162 억	464505	N	N	7	N	N
112	20240102	140802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1258	-5	5	-0.40	25648615	20386	60.78	1264	1272	1241	1641	885	1263	1258.15	1.55	-900	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	376	-14.46	0.48	12	0.07	-87.00	2628.00	2985	20230515	-57.86	1125	20231024	11.82	1272	-1.10	20240102	1241	1.37	20240102	2985	-57.86	20230515	1125	11.82	20231024	0.49	N	133820	500	162 억	464505	N	N	7	N	N
113	20240102	130756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1263	0	3	0.00	23445443	18638	55.57	1264	1272	1241	1641	885	1263	1257.94	1.55	-896	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	378	-14.52	0.48	12	0.06	-87.00	2628.00	2985	20230515	-57.69	1125	20231024	12.27	1272	-0.71	20240102	1241	1.77	20240102	2985	-57.69	20230515	1125	12.27	20231024	0.49	N	133820	500	162 억	464505	N	N	7	N	N
114	20240102	120755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1269	6	2	0.48	21952881	17457	52.05	1264	1272	1241	1641	885	1263	1257.54	1.55	-1158	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	380	-14.59	0.48	12	0.06	-87.00	2628.00	2985	20230515	-57.49	1125	20231024	12.80	1272	-0.24	20240102	1241	2.26	20240102	2985	-57.49	20230515	1125	12.80	20231024	0.49	N	133820	500	162 억	464505	N	N	7	N	N
115	20240102	110756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1250	-13	5	-1.03	12981964	10291	30.68	1264	1272	1250	1641	885	1263	1261.49	1.55	-199	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	374	-14.37	0.48	12	0.03	-87.00	2628.00	2985	20230515	-58.12	1125	20231024	11.11	1272	-1.73	20240102	1250	0.00	20240102	2985	-58.12	20230515	1125	11.11	20231024	0.49	N	133820	500	162 억	464505	N	N	7	N	N
116	20240102	100748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1264	1	2	0.08	2061584	1631	4.86	1264	1264	1264	1641	885	1263	1264.00	1.55	-108	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	378	-14.53	0.48	12	0.01	-87.00	2628.00	2985	20230515	-57.65	1125	20231024	12.36	1264	0.00	20240102	1264	0.00	20240102	2985	-57.65	20230515	1125	12.36	20231024	0.49	N	133820	500	162 억	464505	N	N	7	N	N
117	20240102	090739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1263	0	3	0.00	0	0	0.00	0	0	0	1641	885	1263	0.00	1.55	0	1280	1271	1261	1252	1242	1276	1257	162	378	500	830	1	1	29918118	378	-14.52	0.48	12	0.00	-87.00	2628.00	2985	20230515	-57.69	1125	20231024	12.27	0	0.00	0	0	0.00	0	2985	-57.69	20230515	1125	12.27	20231024	0.49	N	133820	500	162 억	464505	N	N	7	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History