KissMeData/002220/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-15	5	-0.63	11105425	4716	32.60	2345	2375	2345	3090	1670	2380	2354.84	0.39	310	2436	2407	2371	2342	2306	2390	2325	133	710	500	1570	5	1	26697460	631	-42.23	0.36	12	0.02	-56.00	6571.00	4065	20230626	-41.82	2245	20231226	5.35	2440	-3.07	20240109	2335	1.28	20240122	4065	-41.82	20230626	2245	5.35	20231226	0.35	N	002220	500	133 억	103779	N	N	21	N	N
3	20240123	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-5	5	-0.21	10889760	4625	31.97	2345	2375	2345	3090	1670	2380	2354.54	0.39	310	2436	2407	2371	2342	2306	2390	2325	133	710	500	1570	5	1	26697460	634	-42.41	0.36	12	0.02	-56.00	6571.00	4065	20230626	-41.57	2245	20231226	5.79	2440	-2.66	20240109	2335	1.71	20240122	4065	-41.57	20230626	2245	5.79	20231226	0.35	N	002220	500	133 억	103779	N	N	21	N	N
4	20240123	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-10	5	-0.42	6819220	2907	20.09	2345	2370	2345	3090	1670	2380	2345.79	0.39	318	2436	2407	2371	2342	2306	2390	2325	133	710	500	1570	5	1	26697460	633	-42.32	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	2440	-2.87	20240109	2335	1.50	20240122	4065	-41.70	20230626	2245	5.57	20231226	0.35	N	002220	500	133 억	103779	N	N	21	N	N
5	20240123	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-35	5	-1.47	384580	164	1.13	2345	2345	2345	3090	1670	2380	2345.00	0.39	-21	2436	2407	2371	2342	2306	2390	2325	133	710	500	1570	5	1	26697460	626	-41.88	0.36	12	0.00	-56.00	6571.00	4065	20230626	-42.31	2245	20231226	4.45	2440	-3.89	20240109	2335	0.43	20240122	4065	-42.31	20230626	2245	4.45	20231226	0.35	N	002220	500	133 억	103779	N	N	21	N	N
6	20240119	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-15	5	-0.62	45608495	19141	169.09	2405	2420	2365	3125	1685	2405	2382.76	0.39	141	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.07	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2345	1.92	20240118	4065	-41.21	20230626	2245	6.46	20231226	0.35	N	002220	500	133 억	103453	N	N	17	N	N
7	20240119	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-35	5	-1.46	43331815	18188	160.67	2405	2420	2365	3125	1685	2405	2382.44	0.39	255	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	633	-42.32	0.36	12	0.07	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	2440	-2.87	20240109	2345	1.07	20240118	4065	-41.70	20230626	2245	5.57	20231226	0.35	N	002220	500	133 억	103453	N	N	13	N	N
8	20240119	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-30	5	-1.25	39267735	16473	145.52	2405	2420	2365	3125	1685	2405	2383.76	0.39	258	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	634	-42.41	0.36	12	0.06	-56.00	6571.00	4065	20230626	-41.57	2245	20231226	5.79	2440	-2.66	20240109	2345	1.28	20240118	4065	-41.57	20230626	2245	5.79	20231226	0.35	N	002220	500	133 억	103453	N	N	13	N	N
9	20240119	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-15	5	-0.62	25651850	10731	94.80	2405	2420	2375	3125	1685	2405	2390.44	0.39	148	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.04	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2345	1.92	20240118	4065	-41.21	20230626	2245	6.46	20231226	0.35	N	002220	500	133 억	103453	N	N	13	N	N
10	20240119	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-25	5	-1.04	24346880	10183	89.96	2405	2420	2375	3125	1685	2405	2390.93	0.39	148	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	635	-42.50	0.36	12	0.04	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	2440	-2.46	20240109	2345	1.49	20240118	4065	-41.45	20230626	2245	6.01	20231226	0.35	N	002220	500	133 억	103453	N	N	13	N	N
11	20240119	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	9946415	4133	36.51	2405	2420	2400	3125	1685	2405	2406.58	0.39	0	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2345	2.35	20240118	4065	-40.96	20230626	2245	6.90	20231226	0.35	N	002220	500	133 억	103453	N	N	13	N	N
12	20240119	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	10	2	0.42	4930680	2050	18.11	2405	2415	2405	3125	1685	2405	2405.21	0.39	0	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	645	-43.12	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2440	-1.02	20240109	2345	2.99	20240118	4065	-40.59	20230626	2245	7.57	20231226	0.35	N	002220	500	133 억	103453	N	N	13	N	N
13	20240119	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	156325	65	0.57	2405	2405	2405	3125	1685	2405	2405.00	0.39	0	2445	2425	2385	2365	2325	2435	2375	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2345	2.56	20240118	4065	-40.84	20230626	2245	7.13	20231226	0.35	N	002220	500	133 억	103453	N	N	13	N	N
14	20240118	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	10	2	0.42	27003220	11320	67.96	2390	2405	2345	3110	1680	2395	2385.44	0.39	-18	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	642	-42.95	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2345	2.56	20240118	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	103490	N	N	13	N	N
15	20240118	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-15	5	-0.63	13333660	5605	33.65	2390	2390	2345	3110	1680	2395	2378.89	0.39	-18	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	635	-42.50	0.36	12	0.02	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	2440	-2.46	20240109	2345	1.49	20240118	4065	-41.45	20230626	2245	6.01	20231226	0.36	N	002220	500	133 억	103490	N	N	18	N	N
16	20240118	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-15	5	-0.63	10715650	4505	27.04	2390	2390	2345	3110	1680	2395	2378.61	0.39	-18	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	635	-42.50	0.36	12	0.02	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	2440	-2.46	20240109	2345	1.49	20240118	4065	-41.45	20230626	2245	6.01	20231226	0.36	N	002220	500	133 억	103490	N	N	18	N	N
17	20240118	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-10	5	-0.42	8520790	3584	21.52	2390	2390	2345	3110	1680	2395	2377.45	0.39	-36	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	637	-42.59	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.33	2245	20231226	6.24	2440	-2.25	20240109	2345	1.71	20240118	4065	-41.33	20230626	2245	6.24	20231226	0.36	N	002220	500	133 억	103490	N	N	18	N	N
18	20240118	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-20	5	-0.84	6508565	2738	16.44	2390	2390	2345	3110	1680	2395	2377.12	0.39	-36	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	634	-42.41	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.57	2245	20231226	5.79	2440	-2.66	20240109	2345	1.28	20240118	4065	-41.57	20230626	2245	5.79	20231226	0.36	N	002220	500	133 억	103490	N	N	18	N	N
19	20240118	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-20	5	-0.84	4508630	1896	11.38	2390	2390	2345	3110	1680	2395	2377.97	0.39	-35	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	634	-42.41	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.57	2245	20231226	5.79	2440	-2.66	20240109	2345	1.28	20240118	4065	-41.57	20230626	2245	5.79	20231226	0.36	N	002220	500	133 억	103490	N	N	18	N	N
20	20240118	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-15	5	-0.63	4499135	1892	11.36	2390	2390	2345	3110	1680	2395	2377.98	0.39	-35	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	635	-42.50	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	2440	-2.46	20240109	2345	1.49	20240118	4065	-41.45	20230626	2245	6.01	20231226	0.36	N	002220	500	133 억	103490	N	N	18	N	N
21	20240118	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-5	5	-0.21	2987500	1250	7.50	2390	2390	2390	3110	1680	2395	2390.00	0.39	-35	2431	2412	2381	2362	2331	2422	2372	133	715	500	1580	5	1	26697460	638	-42.68	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2350	1.70	20240117	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	103490	N	N	18	N	N
22	20240117	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-5	5	-0.21	39738110	16658	665.52	2390	2400	2350	3120	1680	2400	2385.53	0.40	-2342	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	639	-42.77	0.36	12	0.06	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2440	-1.84	20240109	2350	1.91	20240117	4065	-41.08	20230626	2245	6.68	20231226	0.36	N	002220	500	133 억	105886	N	N	18	N	N
23	20240117	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-10	5	-0.42	33686300	14131	564.56	2390	2400	2350	3120	1680	2400	2383.86	0.40	-2344	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.05	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2350	1.70	20240117	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	105886	N	N	36	N	N
24	20240117	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-10	5	-0.42	33348930	13990	558.93	2390	2400	2350	3120	1680	2400	2383.77	0.40	-2362	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.05	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2350	1.70	20240117	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	105886	N	N	36	N	N
25	20240117	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-10	5	-0.42	16319940	6865	274.27	2390	2400	2350	3120	1680	2400	2377.27	0.40	-288	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2350	1.70	20240117	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	105886	N	N	36	N	N
26	20240117	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-10	5	-0.42	9075850	3834	153.18	2390	2400	2350	3120	1680	2400	2367.20	0.40	-288	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2350	1.70	20240117	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	105886	N	N	36	N	N
27	20240117	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-35	5	-1.46	8822560	3728	148.94	2390	2400	2350	3120	1680	2400	2366.57	0.40	-287	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	631	-42.23	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.82	2245	20231226	5.35	2440	-3.07	20240109	2350	0.64	20240117	4065	-41.82	20230626	2245	5.35	20231226	0.36	N	002220	500	133 억	105886	N	N	36	N	N
28	20240117	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	0	3	0.00	6288915	2652	105.95	2390	2400	2350	3120	1680	2400	2371.39	0.40	-287	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2350	2.13	20240117	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	105886	N	N	36	N	N
29	20240117	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-10	5	-0.42	16730	7	0.28	2390	2390	2390	3120	1680	2400	2390.00	0.40	-1	2463	2431	2393	2361	2323	2412	2342	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2355	1.49	20240116	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	105886	N	N	36	N	N
30	20240116	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-10	5	-0.41	5861440	2457	38.99	2410	2425	2355	3130	1690	2410	2385.45	0.40	-207	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	641	-42.86	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2355	1.91	20240116	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106146	N	N	36	N	N
31	20240116	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-15	5	-0.62	4585020	1925	30.55	2410	2425	2355	3130	1690	2410	2381.83	0.40	-243	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	639	-42.77	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2440	-1.84	20240109	2355	1.70	20240116	4065	-41.08	20230626	2245	6.68	20231226	0.36	N	002220	500	133 억	106146	N	N	38	N	N
32	20240116	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-40	5	-1.66	4544305	1908	30.28	2410	2425	2355	3130	1690	2410	2381.71	0.40	-260	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	633	-42.32	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	2440	-2.87	20240109	2355	0.64	20240116	4065	-41.70	20230626	2245	5.57	20231226	0.36	N	002220	500	133 억	106146	N	N	38	N	N
33	20240116	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-40	5	-1.66	4380680	1839	29.18	2410	2425	2355	3130	1690	2410	2382.10	0.40	-260	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	633	-42.32	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	2440	-2.87	20240109	2355	0.64	20240116	4065	-41.70	20230626	2245	5.57	20231226	0.36	N	002220	500	133 억	106146	N	N	38	N	N
34	20240116	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-40	5	-1.66	4238480	1779	28.23	2410	2425	2355	3130	1690	2410	2382.51	0.40	-260	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	633	-42.32	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	2440	-2.87	20240109	2355	0.64	20240116	4065	-41.70	20230626	2245	5.57	20231226	0.36	N	002220	500	133 억	106146	N	N	38	N	N
35	20240116	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-5	5	-0.21	3292230	1380	21.90	2410	2425	2355	3130	1690	2410	2385.67	0.40	-295	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	642	-42.95	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2355	2.12	20240116	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106146	N	N	38	N	N
36	20240116	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-10	5	-0.41	823065	341	5.41	2410	2425	2395	3130	1690	2410	2413.68	0.40	-104	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	641	-42.86	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106146	N	N	38	N	N
37	20240116	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	0	3	0.00	2410	1	0.02	2410	2410	2410	3130	1690	2410	2410.00	0.40	0	2443	2426	2398	2381	2353	2435	2390	133	720	500	1590	5	1	26697460	643	-43.04	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2440	-1.23	20240109	2370	1.69	20240105	4065	-40.71	20230626	2245	7.35	20231226	0.36	N	002220	500	133 억	106146	N	N	38	N	N
38	20240115	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	10	2	0.42	15023795	6282	88.01	2400	2415	2370	3120	1680	2400	2391.56	0.40	-763	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	643	-43.04	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2440	-1.23	20240109	2370	1.69	20240115	4065	-40.71	20230626	2245	7.35	20231226	0.36	N	002220	500	133 억	106207	N	N	38	N	N
39	20240115	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	0	3	0.00	13194205	5521	77.35	2400	2415	2370	3120	1680	2400	2389.82	0.40	-594	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2370	1.27	20240115	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106207	N	N	37	N	N
40	20240115	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	15	2	0.62	10784430	4517	63.28	2400	2415	2370	3120	1680	2400	2387.52	0.40	-276	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	645	-43.12	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2440	-1.02	20240109	2370	1.90	20240115	4065	-40.59	20230626	2245	7.57	20231226	0.36	N	002220	500	133 억	106207	N	N	37	N	N
41	20240115	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	15	2	0.62	10337715	4332	60.69	2400	2415	2370	3120	1680	2400	2386.36	0.40	-134	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	645	-43.12	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2440	-1.02	20240109	2370	1.90	20240115	4065	-40.59	20230626	2245	7.57	20231226	0.36	N	002220	500	133 억	106207	N	N	37	N	N
42	20240115	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-30	5	-1.25	6860725	2881	40.36	2400	2400	2370	3120	1680	2400	2381.37	0.40	-68	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	633	-42.32	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	2440	-2.87	20240109	2370	0.00	20240115	4065	-41.70	20230626	2245	5.57	20231226	0.36	N	002220	500	133 억	106207	N	N	37	N	N
43	20240115	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-5	5	-0.21	4626230	1942	27.21	2400	2400	2380	3120	1680	2400	2382.20	0.40	2	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	639	-42.77	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2440	-1.84	20240109	2370	1.05	20240105	4065	-41.08	20230626	2245	6.68	20231226	0.36	N	002220	500	133 억	106207	N	N	37	N	N
44	20240115	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-15	5	-0.62	1139475	478	6.70	2400	2400	2380	3120	1680	2400	2383.84	0.40	-2	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	637	-42.59	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.33	2245	20231226	6.24	2440	-2.25	20240109	2370	0.63	20240105	4065	-41.33	20230626	2245	6.24	20231226	0.36	N	002220	500	133 억	106207	N	N	37	N	N
45	20240115	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-5	5	-0.21	143990	60	0.84	2400	2400	2395	3120	1680	2400	2399.83	0.40	2	2436	2417	2396	2377	2356	2407	2367	133	720	500	1580	5	1	26697460	639	-42.77	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2440	-1.84	20240109	2370	1.05	20240105	4065	-41.08	20230626	2245	6.68	20231226	0.36	N	002220	500	133 억	106207	N	N	37	N	N
46	20240112	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-20	5	-0.83	17053495	7138	70.58	2405	2415	2375	3145	1695	2420	2389.02	0.40	-444	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	641	-42.86	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.35	N	002220	500	133 억	106637	N	N	37	N	N
47	20240112	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-25	5	-1.03	15354295	6430	63.58	2405	2415	2375	3145	1695	2420	2387.92	0.40	-444	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	639	-42.77	0.36	12	0.02	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2440	-1.84	20240109	2370	1.05	20240105	4065	-41.08	20230626	2245	6.68	20231226	0.35	N	002220	500	133 억	106637	N	N	54	N	N
48	20240112	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-30	5	-1.24	10925605	4577	45.25	2405	2415	2375	3145	1695	2420	2387.07	0.40	-254	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	638	-42.68	0.36	12	0.02	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2440	-2.05	20240109	2370	0.84	20240105	4065	-41.21	20230626	2245	6.46	20231226	0.35	N	002220	500	133 억	106637	N	N	54	N	N
49	20240112	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-35	5	-1.45	8942825	3746	37.04	2405	2415	2375	3145	1695	2420	2387.30	0.40	255	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	637	-42.59	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.33	2245	20231226	6.24	2440	-2.25	20240109	2370	0.63	20240105	4065	-41.33	20230626	2245	6.24	20231226	0.35	N	002220	500	133 억	106637	N	N	54	N	N
50	20240112	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-20	5	-0.83	8845040	3705	36.63	2405	2415	2375	3145	1695	2420	2387.33	0.40	255	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	641	-42.86	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.35	N	002220	500	133 억	106637	N	N	54	N	N
51	20240112	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-15	5	-0.62	1296645	540	5.34	2405	2415	2390	3145	1695	2420	2401.19	0.40	-428	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	642	-42.95	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.35	N	002220	500	133 억	106637	N	N	54	N	N
52	20240112	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-10	5	-0.41	1221940	509	5.03	2405	2415	2390	3145	1695	2420	2400.67	0.40	-428	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	643	-43.04	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2440	-1.23	20240109	2370	1.69	20240105	4065	-40.71	20230626	2245	7.35	20231226	0.35	N	002220	500	133 억	106637	N	N	54	N	N
53	20240112	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-5	5	-0.21	24060	10	0.10	2405	2415	2405	3145	1695	2420	2406.00	0.40	0	2433	2426	2413	2406	2393	2430	2410	133	725	500	1590	5	1	26697460	645	-43.12	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2440	-1.02	20240109	2370	1.90	20240105	4065	-40.59	20230626	2245	7.57	20231226	0.35	N	002220	500	133 억	106637	N	N	54	N	N
54	20240111	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	15	2	0.62	24287145	10114	105.53	2405	2420	2400	3125	1685	2405	2401.32	0.40	19	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	646	-43.21	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2440	-0.82	20240109	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.35	N	002220	500	133 억	106661	N	N	54	N	N
55	20240111	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	23645670	9848	102.75	2405	2415	2400	3125	1685	2405	2401.06	0.40	19	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.35	N	002220	500	133 억	106661	N	N	56	N	N
56	20240111	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	23132815	9635	100.53	2405	2415	2400	3125	1685	2405	2400.91	0.40	22	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	-1.64	20240109	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.35	N	002220	500	133 억	106661	N	N	56	N	N
57	20240111	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	23111215	9626	100.44	2405	2415	2400	3125	1685	2405	2400.92	0.40	22	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.35	N	002220	500	133 억	106661	N	N	56	N	N
58	20240111	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	5	2	0.21	22793750	9494	99.06	2405	2415	2400	3125	1685	2405	2400.86	0.40	22	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	643	-43.04	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2440	-1.23	20240109	2370	1.69	20240105	4065	-40.71	20230626	2245	7.35	20231226	0.35	N	002220	500	133 억	106661	N	N	56	N	N
59	20240111	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	5	2	0.21	22543690	9390	97.98	2405	2415	2400	3125	1685	2405	2400.82	0.40	9	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	643	-43.04	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2440	-1.23	20240109	2370	1.69	20240105	4065	-40.71	20230626	2245	7.35	20231226	0.35	N	002220	500	133 억	106661	N	N	56	N	N
60	20240111	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	18884950	7866	82.07	2405	2415	2400	3125	1685	2405	2400.83	0.40	-3	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.35	N	002220	500	133 억	106661	N	N	56	N	N
61	20240111	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	1351610	562	5.86	2405	2405	2405	3125	1685	2405	2405.00	0.40	9	2455	2430	2415	2390	2375	2422	2382	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	-1.43	20240109	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.35	N	002220	500	133 억	106661	N	N	56	N	N
62	20240110	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-30	5	-1.23	23054645	9584	201.13	2430	2440	2400	3165	1705	2435	2405.53	0.40	60	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	642	-42.95	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	0.00	20240109	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106601	N	N	56	N	N
63	20240110	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-35	5	-1.44	20999635	8729	183.19	2430	2440	2400	3165	1705	2435	2405.73	0.40	61	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	641	-42.86	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2440	0.00	20240109	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106601	N	N	23	N	N
64	20240110	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-20	5	-0.82	11793170	4896	102.75	2430	2440	2400	3165	1705	2435	2408.74	0.40	61	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	645	-43.12	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2440	0.00	20240109	2370	1.90	20240105	4065	-40.59	20230626	2245	7.57	20231226	0.36	N	002220	500	133 억	106601	N	N	23	N	N
65	20240110	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-30	5	-1.23	7631020	3163	66.38	2430	2440	2405	3165	1705	2435	2412.59	0.40	11	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	642	-42.95	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2440	0.00	20240109	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106601	N	N	23	N	N
66	20240110	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-5	5	-0.21	6364660	2637	55.34	2430	2440	2405	3165	1705	2435	2413.60	0.40	11	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	649	-43.39	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.22	2245	20231226	8.24	2440	0.00	20240109	2370	2.53	20240105	4065	-40.22	20230626	2245	8.24	20231226	0.36	N	002220	500	133 억	106601	N	N	23	N	N
67	20240110	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	0	3	0.00	3783175	1565	32.84	2430	2440	2405	3165	1705	2435	2417.36	0.40	12	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	650	-43.48	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.10	2245	20231226	8.46	2440	0.00	20240109	2370	2.74	20240105	4065	-40.10	20230626	2245	8.46	20231226	0.36	N	002220	500	133 억	106601	N	N	23	N	N
68	20240110	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	0	3	0.00	3464200	1434	30.09	2430	2440	2405	3165	1705	2435	2415.76	0.40	14	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	650	-43.48	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.10	2245	20231226	8.46	2440	0.00	20240109	2370	2.74	20240105	4065	-40.10	20230626	2245	8.46	20231226	0.36	N	002220	500	133 억	106601	N	N	23	N	N
69	20240110	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-5	5	-0.21	7290	3	0.06	2430	2430	2430	3165	1705	2435	2430.00	0.40	0	2458	2446	2428	2416	2398	2452	2422	133	730	500	1600	5	1	26697460	649	-43.39	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.22	2245	20231226	8.24	2440	-0.41	20240109	2370	2.53	20240105	4065	-40.22	20230626	2245	8.24	20231226	0.36	N	002220	500	133 억	106601	N	N	23	N	N
70	20240109	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	10	2	0.41	11480610	4740	52.74	2415	2440	2410	3150	1700	2425	2422.07	0.40	1	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	650	-43.48	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.10	2245	20231226	8.46	2440	-0.20	20240109	2370	2.74	20240105	4065	-40.10	20230626	2245	8.46	20231226	0.36	N	002220	500	133 억	106599	N	N	23	N	N
71	20240109	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-5	5	-0.21	10123230	4182	46.53	2415	2440	2410	3150	1700	2425	2420.67	0.40	-3	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	646	-43.21	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2440	-0.82	20240109	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.36	N	002220	500	133 억	106599	N	N	63	N	N
72	20240109	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-15	5	-0.62	8775780	3625	40.33	2415	2440	2410	3150	1700	2425	2420.90	0.40	-3	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	643	-43.04	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2440	-1.23	20240109	2370	1.69	20240105	4065	-40.71	20230626	2245	7.35	20231226	0.36	N	002220	500	133 억	106599	N	N	63	N	N
73	20240109	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	5	2	0.21	8035430	3319	36.93	2415	2440	2410	3150	1700	2425	2421.04	0.40	-2	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	649	-43.39	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.22	2245	20231226	8.24	2440	-0.41	20240109	2370	2.53	20240105	4065	-40.22	20230626	2245	8.24	20231226	0.36	N	002220	500	133 억	106599	N	N	63	N	N
74	20240109	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-5	5	-0.21	5979800	2473	27.51	2415	2425	2410	3150	1700	2425	2418.03	0.40	-2	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	646	-43.21	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2430	-0.41	20240105	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.36	N	002220	500	133 억	106599	N	N	63	N	N
75	20240109	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-5	5	-0.21	1126895	466	5.18	2415	2420	2410	3150	1700	2425	2418.23	0.40	-3	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	646	-43.21	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2430	-0.41	20240105	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.36	N	002220	500	133 억	106599	N	N	63	N	N
76	20240109	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-5	5	-0.21	493620	204	2.27	2415	2420	2410	3150	1700	2425	2419.71	0.40	-3	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	646	-43.21	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2430	-0.41	20240105	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.36	N	002220	500	133 억	106599	N	N	63	N	N
77	20240109	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-10	5	-0.41	12075	5	0.06	2415	2415	2415	3150	1700	2425	2415.00	0.40	0	2448	2436	2413	2401	2378	2442	2407	133	725	500	1600	5	1	26697460	645	-43.12	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2430	-0.62	20240105	2370	1.90	20240105	4065	-40.59	20230626	2245	7.57	20231226	0.36	N	002220	500	133 억	106599	N	N	63	N	N
78	20240108	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	20	2	0.83	21632545	8988	96.68	2395	2425	2390	3125	1685	2405	2406.83	0.40	62	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	647	-43.30	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.34	2245	20231226	8.02	2430	-0.21	20240105	2370	2.32	20240105	4065	-40.34	20230626	2245	8.02	20231226	0.36	N	002220	500	133 억	106600	N	N	63	N	N
79	20240108	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	20489945	8514	91.58	2395	2425	2390	3125	1685	2405	2406.62	0.40	320	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2430	-1.23	20240105	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106600	N	N	100	N	N
80	20240108	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	17280875	7177	77.20	2395	2425	2390	3125	1685	2405	2407.81	0.40	319	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2430	-1.03	20240105	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106600	N	N	100	N	N
81	20240108	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	15	2	0.62	15994445	6642	71.44	2395	2425	2390	3125	1685	2405	2408.08	0.40	41	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	646	-43.21	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2430	-0.41	20240105	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.36	N	002220	500	133 억	106600	N	N	100	N	N
82	20240108	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	13553610	5631	60.57	2395	2425	2390	3125	1685	2405	2406.96	0.40	41	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2430	-1.23	20240105	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106600	N	N	100	N	N
83	20240108	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	15	2	0.62	6628345	2758	29.67	2395	2425	2390	3125	1685	2405	2403.32	0.40	15	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	646	-43.21	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2430	-0.41	20240105	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.36	N	002220	500	133 억	106600	N	N	100	N	N
84	20240108	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-10	5	-0.42	5332000	2217	23.85	2395	2425	2390	3125	1685	2405	2405.05	0.40	15	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	639	-42.77	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2430	-1.44	20240105	2370	1.05	20240105	4065	-41.08	20230626	2245	6.68	20231226	0.36	N	002220	500	133 억	106600	N	N	100	N	N
85	20240108	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-10	5	-0.42	21555	9	0.10	2395	2395	2395	3125	1685	2405	2395.00	0.40	0	2461	2432	2401	2372	2341	2447	2387	133	720	500	1580	5	1	26697460	639	-42.77	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2430	-1.44	20240105	2370	1.05	20240105	4065	-41.08	20230626	2245	6.68	20231226	0.36	N	002220	500	133 억	106600	N	N	100	N	N
86	20240105	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	15	2	0.63	22323635	9296	223.73	2370	2430	2370	3105	1675	2390	2401.42	0.40	10	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	642	-42.95	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2430	-1.03	20240105	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106605	N	N	100	N	N
87	20240105	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	15	2	0.63	20216790	8421	202.67	2370	2430	2370	3105	1675	2390	2400.76	0.40	165	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	642	-42.95	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2430	-1.03	20240105	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106605	N	N	108	N	N
88	20240105	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	30	2	1.26	19125850	7968	191.77	2370	2430	2370	3105	1675	2390	2400.33	0.40	166	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	646	-43.21	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.47	2245	20231226	7.80	2430	-0.41	20240105	2370	2.11	20240105	4065	-40.47	20230626	2245	7.80	20231226	0.36	N	002220	500	133 억	106605	N	N	108	N	N
89	20240105	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	15	2	0.63	8659835	3616	87.03	2370	2410	2370	3105	1675	2390	2394.87	0.40	33	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	642	-42.95	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2425	-0.82	20240102	2370	1.48	20240105	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106605	N	N	108	N	N
90	20240105	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	20	2	0.84	7848675	3279	78.92	2370	2410	2370	3105	1675	2390	2393.62	0.40	31	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	643	-43.04	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2425	-0.62	20240102	2370	1.69	20240105	4065	-40.71	20230626	2245	7.35	20231226	0.36	N	002220	500	133 억	106605	N	N	108	N	N
91	20240105	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	0	3	0.00	7769150	3246	78.12	2370	2410	2370	3105	1675	2390	2393.45	0.40	16	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	638	-42.68	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2425	-1.44	20240102	2370	0.84	20240105	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	106605	N	N	108	N	N
92	20240105	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	10	2	0.42	3127740	1309	31.50	2370	2405	2370	3105	1675	2390	2389.41	0.40	-3	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	641	-42.86	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2425	-1.03	20240102	2370	1.27	20240105	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106605	N	N	108	N	N
93	20240105	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-20	5	-0.84	85320	36	0.87	2370	2370	2370	3105	1675	2390	2370.00	0.40	-18	2426	2407	2391	2372	2356	2417	2382	133	715	500	1570	5	1	26697460	633	-42.32	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.70	2245	20231226	5.57	2425	-2.27	20240102	2370	0.00	20240105	4065	-41.70	20230626	2245	5.57	20231226	0.36	N	002220	500	133 억	106605	N	N	108	N	N
94	20240104	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-15	5	-0.62	9932955	4155	14.16	2380	2410	2375	3125	1685	2405	2390.60	0.40	12	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.02	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2425	-1.44	20240102	2375	0.63	20240104	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	106526	N	N	108	N	N
95	20240104	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	8503635	3557	12.12	2380	2410	2375	3125	1685	2405	2390.68	0.40	21	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2425	-1.03	20240102	2375	1.05	20240104	4065	-40.96	20230626	2245	6.90	20231226	0.36	N	002220	500	133 억	106526	N	N	177	N	N
96	20240104	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-15	5	-0.62	4518470	1891	6.44	2380	2410	2375	3125	1685	2405	2389.46	0.40	118	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2425	-1.44	20240102	2375	0.63	20240104	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	106526	N	N	177	N	N
97	20240104	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-15	5	-0.62	3856630	1614	5.50	2380	2410	2375	3125	1685	2405	2389.49	0.40	118	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2425	-1.44	20240102	2375	0.63	20240104	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	106526	N	N	177	N	N
98	20240104	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-10	5	-0.42	3271035	1369	4.67	2380	2410	2375	3125	1685	2405	2389.36	0.40	118	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	639	-42.77	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2425	-1.24	20240102	2375	0.84	20240104	4065	-41.08	20230626	2245	6.68	20231226	0.36	N	002220	500	133 억	106526	N	N	177	N	N
99	20240104	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-15	5	-0.62	3213620	1345	4.58	2380	2410	2375	3125	1685	2405	2389.31	0.40	113	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	638	-42.68	0.36	12	0.01	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	2425	-1.44	20240102	2375	0.63	20240104	4065	-41.21	20230626	2245	6.46	20231226	0.36	N	002220	500	133 억	106526	N	N	177	N	N
100	20240104	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	2760935	1156	3.94	2380	2410	2375	3125	1685	2405	2388.35	0.40	100	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2425	-0.82	20240102	2375	1.26	20240104	4065	-40.84	20230626	2245	7.13	20231226	0.36	N	002220	500	133 억	106526	N	N	177	N	N
101	20240104	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-25	5	-1.04	309400	130	0.44	2380	2380	2380	3125	1685	2405	2380.00	0.40	82	2425	2415	2405	2395	2385	2420	2400	133	720	500	1580	5	1	26697460	635	-42.50	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.45	2245	20231226	6.01	2425	-1.86	20240102	2380	0.00	20240104	4065	-41.45	20230626	2245	6.01	20231226	0.36	N	002220	500	133 억	106526	N	N	177	N	N
102	20240103	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	70430235	29342	259.62	2400	2415	2395	3125	1685	2405	2400.32	0.40	-111	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2425	-0.82	20240102	2395	0.42	20240103	4065	-40.84	20230626	2245	7.13	20231226	0.37	N	002220	500	133 억	106524	N	N	177	N	N
103	20240103	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	68665200	28609	253.13	2400	2415	2395	3125	1685	2405	2400.13	0.40	64	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2425	-1.03	20240102	2395	0.21	20240103	4065	-40.96	20230626	2245	6.90	20231226	0.37	N	002220	500	133 억	106524	N	N	1	N	N
104	20240103	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	10	2	0.42	67639410	28183	249.36	2400	2415	2395	3125	1685	2405	2400.01	0.40	64	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	645	-43.12	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2425	-0.41	20240102	2395	0.84	20240103	4065	-40.59	20230626	2245	7.57	20231226	0.37	N	002220	500	133 억	106524	N	N	1	N	N
105	20240103	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	67452165	28105	248.67	2400	2415	2395	3125	1685	2405	2400.01	0.40	70	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2425	-1.03	20240102	2395	0.21	20240103	4065	-40.96	20230626	2245	6.90	20231226	0.37	N	002220	500	133 억	106524	N	N	1	N	N
106	20240103	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	67449765	28104	248.66	2400	2415	2395	3125	1685	2405	2400.01	0.40	70	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2425	-1.03	20240102	2395	0.21	20240103	4065	-40.96	20230626	2245	6.90	20231226	0.37	N	002220	500	133 억	106524	N	N	1	N	N
107	20240103	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	38372490	15992	141.50	2400	2415	2395	3125	1685	2405	2399.48	0.40	72	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	641	-42.86	0.37	12	0.06	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2425	-1.03	20240102	2395	0.21	20240103	4065	-40.96	20230626	2245	6.90	20231226	0.37	N	002220	500	133 억	106524	N	N	1	N	N
108	20240103	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	21209275	8841	78.23	2400	2415	2395	3125	1685	2405	2398.97	0.40	73	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	642	-42.95	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2425	-0.82	20240102	2395	0.42	20240103	4065	-40.84	20230626	2245	7.13	20231226	0.37	N	002220	500	133 억	106524	N	N	1	N	N
109	20240103	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-10	5	-0.42	2942380	1226	10.85	2400	2400	2395	3125	1685	2405	2399.98	0.40	-4	2435	2420	2410	2395	2385	2427	2402	133	720	500	1580	5	1	26697460	639	-42.77	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.08	2245	20231226	6.68	2425	-1.24	20240102	2395	0.00	20240103	4065	-41.08	20230626	2245	6.68	20231226	0.37	N	002220	500	133 억	106524	N	N	1	N	N
110	20240102	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	15	2	0.63	27032770	11221	134.08	2400	2425	2400	3105	1675	2390	2409.13	0.40	2	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	642	-42.95	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.84	2245	20231226	7.13	2425	-0.82	20240102	2400	0.21	20240102	4065	-40.84	20230626	2245	7.13	20231226	0.37	N	002220	500	133 억	106539	N	N	1	N	N
111	20240102	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	20	2	0.84	20204110	8384	100.18	2400	2425	2400	3105	1675	2390	2409.84	0.40	-2	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	643	-43.04	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2425	-0.62	20240102	2400	0.42	20240102	4065	-40.71	20230626	2245	7.35	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
112	20240102	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	20	2	0.84	16398590	6806	81.32	2400	2425	2400	3105	1675	2390	2409.43	0.40	-12	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	643	-43.04	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2425	-0.62	20240102	2400	0.42	20240102	4065	-40.71	20230626	2245	7.35	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
113	20240102	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	10	2	0.42	13824130	5734	68.51	2400	2425	2400	3105	1675	2390	2410.91	0.40	-12	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	641	-42.86	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2425	-1.03	20240102	2400	0.00	20240102	4065	-40.96	20230626	2245	6.90	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
114	20240102	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	20	2	0.84	9503680	3938	47.05	2400	2425	2400	3105	1675	2390	2413.33	0.40	-12	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	643	-43.04	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.71	2245	20231226	7.35	2425	-0.62	20240102	2400	0.42	20240102	4065	-40.71	20230626	2245	7.35	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
115	20240102	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	25	2	1.05	7078705	2931	35.02	2400	2425	2400	3105	1675	2390	2415.12	0.40	-12	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	645	-43.12	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.59	2245	20231226	7.57	2425	-0.41	20240102	2400	0.62	20240102	4065	-40.59	20230626	2245	7.57	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
116	20240102	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	10	2	0.42	758400	316	3.78	2400	2400	2400	3105	1675	2390	2400.00	0.40	-1	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	641	-42.86	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.96	2245	20231226	6.90	2400	0.00	20240102	2400	0.00	20240102	4065	-40.96	20230626	2245	6.90	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N
117	20240102	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.40	0	2446	2417	2391	2362	2336	2432	2377	133	715	500	1570	5	1	26697460	638	-42.68	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.21	2245	20231226	6.46	0	0.00	0	0	0.00	0	4065	-41.21	20230626	2245	6.46	20231226	0.37	N	002220	500	133 억	106539	N	N	6	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History