KissMeData/069730/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	120631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4125	-25	5	-0.60	57655080	14023	141.16	4150	4150	4090	5390	2905	4150	4111.47	1.86	-785	4226	4187	4151	4112	4076	4170	4095	72	1240	500	2900	5	1	14400000	594	2.05	0.32	12	0.10	2009.00	12715.00	6380	20230214	-35.34	3965	20231024	4.04	4260	-3.17	20240111	4090	0.86	20240123	6380	-35.34	20230214	3965	4.04	20231024	3.06	N	069730	500	72 억	267436	N	N	12	N	N
3	20240123	110628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4105	-45	5	-1.08	41869205	10183	102.51	4150	4150	4090	5390	2905	4150	4111.68	1.86	-954	4226	4187	4151	4112	4076	4170	4095	72	1240	500	2900	5	1	14400000	591	2.04	0.32	12	0.07	2009.00	12715.00	6380	20230214	-35.66	3965	20231024	3.53	4260	-3.64	20240111	4090	0.37	20240123	6380	-35.66	20230214	3965	3.53	20231024	3.06	N	069730	500	72 억	267436	N	N	12	N	N
4	20240123	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	-15	5	-0.36	8549565	2071	20.85	4150	4150	4110	5390	2905	4150	4128.23	1.86	-581	4226	4187	4151	4112	4076	4170	4095	72	1240	500	2900	5	1	14400000	595	2.06	0.33	12	0.01	2009.00	12715.00	6380	20230214	-35.19	3965	20231024	4.29	4260	-2.93	20240111	4110	0.61	20240123	6380	-35.19	20230214	3965	4.29	20231024	3.06	N	069730	500	72 억	267436	N	N	12	N	N
5	20240123	090629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-30	5	-0.72	693895	168	1.69	4150	4150	4120	5390	2905	4150	4130.33	1.86	-145	4226	4187	4151	4112	4076	4170	4095	72	1240	500	2900	5	1	14400000	593	2.05	0.32	12	0.00	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	4260	-3.29	20240111	4110	0.24	20240118	6380	-35.42	20230214	3965	3.91	20231024	3.06	N	069730	500	72 억	267436	N	N	12	N	N
6	20240119	160624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4145	30	2	0.73	51709810	12548	129.21	4130	4145	4115	5340	2885	4115	4120.96	1.89	-2269	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	597	2.06	0.33	12	0.09	2009.00	12715.00	6380	20230214	-35.03	3965	20231024	4.54	4260	-2.70	20240111	4110	0.85	20240118	6380	-35.03	20230214	3965	4.54	20231024	3.05	N	069730	500	72 억	271707	N	N	9	N	N
7	20240119	150626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	0	3	0.00	44182740	10722	110.41	4130	4145	4115	5340	2885	4115	4120.76	1.89	-2019	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	593	2.05	0.32	12	0.07	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	4260	-3.40	20240111	4110	0.12	20240118	6380	-35.50	20230214	3965	3.78	20231024	3.05	N	069730	500	72 억	271707	N	N	8	N	N
8	20240119	140625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	5	2	0.12	28983280	7031	72.40	4130	4145	4115	5340	2885	4115	4122.21	1.89	-1504	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	593	2.05	0.32	12	0.05	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	4260	-3.29	20240111	4110	0.24	20240118	6380	-35.42	20230214	3965	3.91	20231024	3.05	N	069730	500	72 억	271707	N	N	8	N	N
9	20240119	130625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	0	3	0.00	24307900	5896	60.71	4130	4145	4115	5340	2885	4115	4122.78	1.89	-718	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	593	2.05	0.32	12	0.04	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	4260	-3.40	20240111	4110	0.12	20240118	6380	-35.50	20230214	3965	3.78	20231024	3.05	N	069730	500	72 억	271707	N	N	8	N	N
10	20240119	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	5	2	0.12	20567890	4988	51.36	4130	4145	4115	5340	2885	4115	4123.47	1.89	-567	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	593	2.05	0.32	12	0.03	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	4260	-3.29	20240111	4110	0.24	20240118	6380	-35.42	20230214	3965	3.91	20231024	3.05	N	069730	500	72 억	271707	N	N	8	N	N
11	20240119	110627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	0	3	0.00	14159945	3433	35.35	4130	4145	4115	5340	2885	4115	4124.66	1.89	-316	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	593	2.05	0.32	12	0.02	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	4260	-3.40	20240111	4110	0.12	20240118	6380	-35.50	20230214	3965	3.78	20231024	3.05	N	069730	500	72 억	271707	N	N	8	N	N
12	20240119	100631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	15	2	0.36	7333315	1776	18.29	4130	4140	4115	5340	2885	4115	4129.12	1.89	-152	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	595	2.06	0.32	12	0.01	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	4260	-3.05	20240111	4110	0.49	20240118	6380	-35.27	20230214	3965	4.16	20231024	3.05	N	069730	500	72 억	271707	N	N	8	N	N
13	20240119	090623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	15	2	0.36	908585	220	2.27	4130	4130	4115	5340	2885	4115	4129.93	1.89	-28	4171	4142	4126	4097	4081	4135	4090	72	1225	500	2880	5	1	14400000	595	2.06	0.32	12	0.00	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	4260	-3.05	20240111	4110	0.49	20240118	6380	-35.27	20230214	3965	4.16	20231024	3.05	N	069730	500	72 억	271707	N	N	8	N	N
14	20240118	160623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	-15	5	-0.36	39632740	9611	24.24	4130	4155	4110	5360	2895	4130	4123.69	1.91	-3386	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	593	2.05	0.32	12	0.07	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	4260	-3.40	20240111	4110	0.12	20240118	6380	-35.50	20230214	3965	3.78	20231024	3.06	N	069730	500	72 억	275091	N	N	8	N	N
15	20240118	150624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4110	-20	5	-0.48	38838350	9418	23.75	4130	4155	4110	5360	2895	4130	4123.84	1.91	-3259	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	592	2.05	0.32	12	0.07	2009.00	12715.00	6380	20230214	-35.58	3965	20231024	3.66	4260	-3.52	20240111	4110	0.00	20240118	6380	-35.58	20230214	3965	3.66	20231024	3.06	N	069730	500	72 억	275091	N	N	10	N	N
16	20240118	140625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	-15	5	-0.36	33069695	8017	20.22	4130	4155	4115	5360	2895	4130	4124.95	1.91	-3008	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	593	2.05	0.32	12	0.06	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	4260	-3.40	20240111	4115	0.00	20240118	6380	-35.50	20230214	3965	3.78	20231024	3.06	N	069730	500	72 억	275091	N	N	10	N	N
17	20240118	130624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	0	3	0.00	17789640	4308	10.87	4130	4155	4120	5360	2895	4130	4129.44	1.91	-1231	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	595	2.06	0.32	12	0.03	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	4260	-3.05	20240111	4120	0.24	20240118	6380	-35.27	20230214	3965	4.16	20231024	3.06	N	069730	500	72 억	275091	N	N	10	N	N
18	20240118	120625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4125	-5	5	-0.12	12070305	2921	7.37	4130	4155	4120	5360	2895	4130	4132.25	1.91	-821	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	594	2.05	0.32	12	0.02	2009.00	12715.00	6380	20230214	-35.34	3965	20231024	4.04	4260	-3.17	20240111	4120	0.12	20240118	6380	-35.34	20230214	3965	4.04	20231024	3.06	N	069730	500	72 억	275091	N	N	10	N	N
19	20240118	110625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	0	3	0.00	8765115	2120	5.35	4130	4155	4120	5360	2895	4130	4134.49	1.91	-402	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	595	2.06	0.32	12	0.01	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	4260	-3.05	20240111	4120	0.24	20240118	6380	-35.27	20230214	3965	4.16	20231024	3.06	N	069730	500	72 억	275091	N	N	10	N	N
20	20240118	100623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4155	25	2	0.61	4764170	1152	2.91	4130	4155	4120	5360	2895	4130	4135.56	1.91	-116	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	598	2.07	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	4260	-2.46	20240111	4120	0.85	20240118	6380	-34.87	20230214	3965	4.79	20231024	3.06	N	069730	500	72 억	275091	N	N	10	N	N
21	20240118	090623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-10	5	-0.24	1418495	344	0.87	4130	4130	4120	5360	2895	4130	4123.53	1.91	32	4220	4175	4150	4105	4080	4162	4092	72	1230	500	2890	5	1	14400000	593	2.05	0.32	12	0.00	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	4260	-3.29	20240111	4120	0.00	20240118	6380	-35.42	20230214	3965	3.91	20231024	3.06	N	069730	500	72 억	275091	N	N	10	N	N
22	20240117	160622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	-85	5	-2.02	164874855	39646	253.52	4195	4195	4125	5470	2955	4215	4158.68	1.96	-7832	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	595	2.06	0.32	12	0.28	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	4260	-3.05	20240111	4125	0.12	20240117	6380	-35.27	20230214	3965	4.16	20231024	3.06	N	069730	500	72 억	282954	N	N	10	N	N
23	20240117	150624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	-65	5	-1.54	156877165	37715	241.18	4195	4195	4125	5470	2955	4215	4159.54	1.96	-6416	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	598	2.07	0.33	12	0.26	2009.00	12715.00	6380	20230214	-34.95	3965	20231024	4.67	4260	-2.58	20240111	4125	0.61	20240117	6380	-34.95	20230214	3965	4.67	20231024	3.06	N	069730	500	72 억	282954	N	N	20	N	N
24	20240117	140623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	-65	5	-1.54	150222730	36114	230.94	4195	4195	4125	5470	2955	4215	4159.68	1.96	-5055	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	598	2.07	0.33	12	0.25	2009.00	12715.00	6380	20230214	-34.95	3965	20231024	4.67	4260	-2.58	20240111	4125	0.61	20240117	6380	-34.95	20230214	3965	4.67	20231024	3.06	N	069730	500	72 억	282954	N	N	20	N	N
25	20240117	130623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-25	5	-0.59	147310405	35415	226.47	4195	4195	4125	5470	2955	4215	4159.55	1.96	-4742	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	603	2.09	0.33	12	0.25	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	4260	-1.64	20240111	4125	1.58	20240117	6380	-34.33	20230214	3965	5.67	20231024	3.06	N	069730	500	72 억	282954	N	N	20	N	N
26	20240117	120624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4155	-60	5	-1.42	92533220	22258	142.33	4195	4195	4125	5470	2955	4215	4157.30	1.96	-3950	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	598	2.07	0.33	12	0.15	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	4260	-2.46	20240111	4125	0.73	20240117	6380	-34.87	20230214	3965	4.79	20231024	3.06	N	069730	500	72 억	282954	N	N	20	N	N
27	20240117	110624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	-65	5	-1.54	63440265	15240	97.45	4195	4195	4125	5470	2955	4215	4162.75	1.96	-3241	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	598	2.07	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.95	3965	20231024	4.67	4260	-2.58	20240111	4125	0.61	20240117	6380	-34.95	20230214	3965	4.67	20231024	3.06	N	069730	500	72 억	282954	N	N	20	N	N
28	20240117	100621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	-85	5	-2.02	53124575	12750	81.53	4195	4195	4130	5470	2955	4215	4166.63	1.96	-2716	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	595	2.06	0.32	12	0.09	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	4260	-3.05	20240111	4130	0.00	20240117	6380	-35.27	20230214	3965	4.16	20231024	3.06	N	069730	500	72 억	282954	N	N	20	N	N
29	20240117	090623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-35	5	-0.83	6718685	1606	10.27	4195	4195	4180	5470	2955	4215	4183.49	1.96	-30	4251	4232	4211	4192	4171	4242	4202	72	1255	500	2950	5	1	14400000	602	2.08	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	4260	-1.88	20240111	4160	0.48	20240102	6380	-34.48	20230214	3965	5.42	20231024	3.06	N	069730	500	72 억	282954	N	N	20	N	N
30	20240116	160622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	65810775	15638	118.31	4210	4230	4190	5470	2955	4215	4208.39	1.99	-3902	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	607	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4260	-1.06	20240111	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	286885	N	N	20	N	N
31	20240116	150621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-20	5	-0.47	64145825	15242	115.31	4210	4230	4190	5470	2955	4215	4208.49	1.99	-3792	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	604	2.09	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	4260	-1.53	20240111	4160	0.84	20240102	6380	-34.25	20230214	3965	5.80	20231024	3.11	N	069730	500	72 억	286885	N	N	21	N	N
32	20240116	140622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	48713620	11574	87.56	4210	4230	4190	5470	2955	4215	4208.88	1.99	-2429	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	607	2.10	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4260	-1.06	20240111	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	286885	N	N	21	N	N
33	20240116	130622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	15	2	0.36	40688555	9666	73.13	4210	4230	4190	5470	2955	4215	4209.45	1.99	-1825	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	609	2.11	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4260	-0.70	20240111	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.11	N	069730	500	72 억	286885	N	N	21	N	N
34	20240116	120621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-20	5	-0.47	36432430	8658	65.50	4210	4225	4190	5470	2955	4215	4207.95	1.99	-1480	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	604	2.09	0.33	12	0.06	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	4260	-1.53	20240111	4160	0.84	20240102	6380	-34.25	20230214	3965	5.80	20231024	3.11	N	069730	500	72 억	286885	N	N	21	N	N
35	20240116	110620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-15	5	-0.36	20405750	4851	36.70	4210	4225	4190	5470	2955	4215	4206.50	1.99	-1413	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	605	2.09	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4260	-1.41	20240111	4160	0.96	20240102	6380	-34.17	20230214	3965	5.93	20231024	3.11	N	069730	500	72 억	286885	N	N	21	N	N
36	20240116	100621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-20	5	-0.47	13820915	3283	24.84	4210	4225	4190	5470	2955	4215	4209.84	1.99	-1006	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	604	2.09	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	4260	-1.53	20240111	4160	0.84	20240102	6380	-34.25	20230214	3965	5.80	20231024	3.11	N	069730	500	72 억	286885	N	N	21	N	N
37	20240116	090619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-5	5	-0.12	286280	68	0.51	4210	4210	4210	5470	2955	4215	4210.00	1.99	0	4275	4245	4220	4190	4165	4260	4205	72	1255	500	2950	5	1	14400000	606	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4260	-1.17	20240111	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.11	N	069730	500	72 억	286885	N	N	21	N	N
38	20240115	160619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-15	5	-0.35	55684010	13218	112.53	4200	4250	4195	5490	2965	4230	4212.74	2.00	-1499	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	607	2.10	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4260	-1.06	20240111	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	288164	N	N	21	N	N
39	20240115	150620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-15	5	-0.35	52745250	12521	106.60	4200	4250	4195	5490	2965	4230	4212.54	2.00	-1231	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	607	2.10	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4260	-1.06	20240111	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	288164	N	N	20	N	N
40	20240115	140620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-15	5	-0.35	50701470	12036	102.47	4200	4250	4195	5490	2965	4230	4212.49	2.00	-1035	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	607	2.10	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4260	-1.06	20240111	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	288164	N	N	20	N	N
41	20240115	130619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-20	5	-0.47	41274105	9791	83.36	4200	4250	4200	5490	2965	4230	4215.51	2.00	-796	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	606	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4260	-1.17	20240111	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.11	N	069730	500	72 억	288164	N	N	20	N	N
42	20240115	120620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-20	5	-0.47	31449160	7456	63.48	4200	4250	4200	5490	2965	4230	4217.97	2.00	-666	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	606	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4260	-1.17	20240111	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.11	N	069730	500	72 억	288164	N	N	20	N	N
43	20240115	110618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	0	3	0.00	25132250	5960	50.74	4200	4250	4200	5490	2965	4230	4216.82	2.00	-323	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	609	2.11	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4260	-0.70	20240111	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.11	N	069730	500	72 억	288164	N	N	20	N	N
44	20240115	100616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	0	3	0.00	16525685	3922	33.39	4200	4250	4200	5490	2965	4230	4213.59	2.00	-72	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	609	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4260	-0.70	20240111	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.11	N	069730	500	72 억	288164	N	N	20	N	N
45	20240115	090619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-30	5	-0.71	10687775	2540	21.62	4200	4230	4200	5490	2965	4230	4207.79	2.00	-110	4260	4245	4225	4210	4190	4235	4200	72	1260	500	2960	5	1	14400000	605	2.09	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4260	-1.41	20240111	4160	0.96	20240102	6380	-34.17	20230214	3965	5.93	20231024	3.11	N	069730	500	72 억	288164	N	N	20	N	N
46	20240112	160615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-10	5	-0.24	49600500	11744	97.27	4240	4240	4205	5510	2970	4240	4223.46	2.02	-3222	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	609	2.11	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4260	-0.70	20240111	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.11	N	069730	500	72 억	291376	N	N	20	N	N
47	20240112	150617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-25	5	-0.59	47356185	11213	92.87	4240	4240	4205	5510	2970	4240	4223.33	2.02	-3028	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	607	2.10	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4260	-1.06	20240111	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	291376	N	N	30	N	N
48	20240112	140617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-20	5	-0.47	31900525	7552	62.55	4240	4240	4205	5510	2970	4240	4224.12	2.02	-1967	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	608	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4260	-0.94	20240111	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.11	N	069730	500	72 억	291376	N	N	30	N	N
49	20240112	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-10	5	-0.24	27606420	6536	54.13	4240	4240	4205	5510	2970	4240	4223.75	2.02	-1505	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	609	2.11	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4260	-0.70	20240111	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.11	N	069730	500	72 억	291376	N	N	30	N	N
50	20240112	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	-5	5	-0.12	25138265	5953	49.30	4240	4240	4205	5510	2970	4240	4222.79	2.02	-1181	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	610	2.11	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	4260	-0.59	20240111	4160	1.80	20240102	6380	-33.62	20230214	3965	6.81	20231024	3.11	N	069730	500	72 억	291376	N	N	30	N	N
51	20240112	110614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-10	5	-0.24	19949970	4725	39.13	4240	4240	4205	5510	2970	4240	4222.22	2.02	-1082	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	609	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4260	-0.70	20240111	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.11	N	069730	500	72 억	291376	N	N	30	N	N
52	20240112	100614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-15	5	-0.35	13724975	3253	26.94	4240	4240	4205	5510	2970	4240	4219.17	2.02	-869	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	608	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4260	-0.82	20240111	4160	1.56	20240102	6380	-33.78	20230214	3965	6.56	20231024	3.11	N	069730	500	72 억	291376	N	N	30	N	N
53	20240112	090615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	0	3	0.00	1148670	271	2.24	4240	4240	4230	5510	2970	4240	4238.63	2.02	-50	4286	4262	4236	4212	4186	4275	4225	72	1270	500	2960	5	1	14400000	611	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	4260	-0.47	20240111	4160	1.92	20240102	6380	-33.54	20230214	3965	6.94	20231024	3.11	N	069730	500	72 억	291376	N	N	30	N	N
54	20240111	160611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	25	2	0.59	50977600	12074	111.88	4215	4260	4210	5470	2955	4215	4222.10	2.04	-1817	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	611	2.11	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	4260	-0.47	20240111	4160	1.92	20240102	6380	-33.54	20230214	3965	6.94	20231024	3.12	N	069730	500	72 억	293217	N	N	30	N	N
55	20240111	150616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	10	2	0.24	44664890	10582	98.05	4215	4260	4210	5470	2955	4215	4220.84	2.04	-1621	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4260	-0.82	20240111	4160	1.56	20240102	6380	-33.78	20230214	3965	6.56	20231024	3.12	N	069730	500	72 억	293217	N	N	31	N	N
56	20240111	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	10	2	0.24	40727055	9650	89.42	4215	4260	4210	5470	2955	4215	4220.42	2.04	-1489	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4260	-0.82	20240111	4160	1.56	20240102	6380	-33.78	20230214	3965	6.56	20231024	3.12	N	069730	500	72 억	293217	N	N	31	N	N
57	20240111	130612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	37688850	8931	82.76	4215	4260	4210	5470	2955	4215	4220.00	2.04	-1364	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	607	2.10	0.33	12	0.06	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4260	-1.06	20240111	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.12	N	069730	500	72 억	293217	N	N	31	N	N
58	20240111	120613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	5	2	0.12	28258645	6694	62.03	4215	4260	4210	5470	2955	4215	4221.49	2.04	-1092	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4260	-0.94	20240111	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.12	N	069730	500	72 억	293217	N	N	31	N	N
59	20240111	110615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	10	2	0.24	19894745	4711	43.65	4215	4260	4210	5470	2955	4215	4223.04	2.04	-836	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4260	-0.82	20240111	4160	1.56	20240102	6380	-33.78	20230214	3965	6.56	20231024	3.12	N	069730	500	72 억	293217	N	N	31	N	N
60	20240111	100613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-5	5	-0.12	11976455	2835	26.27	4215	4260	4210	5470	2955	4215	4224.50	2.04	-165	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	606	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4260	-1.17	20240111	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.12	N	069730	500	72 억	293217	N	N	31	N	N
61	20240111	090612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	345630	82	0.76	4215	4215	4215	5470	2955	4215	4215.00	2.04	-34	4288	4251	4218	4181	4148	4235	4165	72	1255	500	2950	5	1	14400000	607	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4255	-0.94	20240110	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.12	N	069730	500	72 억	293217	N	N	31	N	N
62	20240110	160610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	45548335	10791	52.95	4225	4255	4185	5470	2955	4215	4220.96	2.05	-2619	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	607	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4255	-0.94	20240110	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	295836	N	N	31	N	N
63	20240110	150612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	5	2	0.12	37792140	8945	43.89	4225	4255	4190	5470	2955	4215	4224.95	2.05	-2244	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.06	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4255	-0.82	20240110	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.11	N	069730	500	72 억	295836	N	N	38	N	N
64	20240110	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	33114815	7832	38.43	4225	4255	4200	5470	2955	4215	4228.14	2.05	-2110	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	607	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4255	-0.94	20240110	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	295836	N	N	38	N	N
65	20240110	130612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	20	2	0.47	20546560	4847	23.78	4225	4255	4215	5470	2955	4215	4239.03	2.05	-1487	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	610	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	4255	-0.47	20240110	4160	1.80	20240102	6380	-33.62	20230214	3965	6.81	20231024	3.11	N	069730	500	72 억	295836	N	N	38	N	N
66	20240110	120613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	20	2	0.47	18752570	4423	21.70	4225	4255	4215	5470	2955	4215	4239.79	2.05	-1251	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	610	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	4255	-0.47	20240110	4160	1.80	20240102	6380	-33.62	20230214	3965	6.81	20231024	3.11	N	069730	500	72 억	295836	N	N	38	N	N
67	20240110	110612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	25	2	0.59	14178035	3342	16.40	4225	4255	4215	5470	2955	4215	4242.38	2.05	-625	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	611	2.11	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	4255	-0.35	20240110	4160	1.92	20240102	6380	-33.54	20230214	3965	6.94	20231024	3.11	N	069730	500	72 억	295836	N	N	38	N	N
68	20240110	100611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	30	2	0.71	9026030	2127	10.44	4225	4255	4215	5470	2955	4215	4243.55	2.05	-330	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	611	2.11	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	4255	-0.24	20240110	4160	2.04	20240102	6380	-33.46	20230214	3965	7.06	20231024	3.11	N	069730	500	72 억	295836	N	N	38	N	N
69	20240110	090610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	341695	81	0.40	4225	4225	4215	5470	2955	4215	4218.46	2.05	0	4261	4237	4216	4192	4171	4227	4182	72	1255	500	2950	5	1	14400000	607	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4245	-0.71	20240104	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.11	N	069730	500	72 억	295836	N	N	38	N	N
70	20240109	160609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	5	2	0.12	85880470	20362	280.35	4230	4240	4195	5470	2950	4210	4217.68	2.07	-2010	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	607	2.10	0.33	12	0.14	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4245	-0.71	20240104	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.08	N	069730	500	72 억	297845	N	N	38	N	N
71	20240109	150611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-5	5	-0.12	82655790	19596	269.81	4230	4240	4195	5470	2950	4210	4217.99	2.07	-1880	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	606	2.09	0.33	12	0.14	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4245	-0.94	20240104	4160	1.08	20240102	6380	-34.09	20230214	3965	6.05	20231024	3.08	N	069730	500	72 억	297845	N	N	55	N	N
72	20240109	140610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-5	5	-0.12	67261115	15936	219.41	4230	4240	4195	5470	2950	4210	4220.70	2.07	-1282	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	606	2.09	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4245	-0.94	20240104	4160	1.08	20240102	6380	-34.09	20230214	3965	6.05	20231024	3.08	N	069730	500	72 억	297845	N	N	55	N	N
73	20240109	130610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	10	2	0.24	60942815	14437	198.77	4230	4240	4195	5470	2950	4210	4221.29	2.07	-1106	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	608	2.10	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4245	-0.59	20240104	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.08	N	069730	500	72 억	297845	N	N	55	N	N
74	20240109	120615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	20	2	0.48	48645545	11523	158.65	4230	4240	4195	5470	2950	4210	4221.60	2.07	-772	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	609	2.11	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4245	-0.35	20240104	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.08	N	069730	500	72 억	297845	N	N	55	N	N
75	20240109	110611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	5	2	0.12	26107730	6191	85.24	4230	4240	4195	5470	2950	4210	4217.05	2.07	-443	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	607	2.10	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4245	-0.71	20240104	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.08	N	069730	500	72 억	297845	N	N	55	N	N
76	20240109	100611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	10	2	0.24	12384525	2938	40.45	4230	4240	4195	5470	2950	4210	4215.29	2.07	-33	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	608	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4245	-0.59	20240104	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.08	N	069730	500	72 억	297845	N	N	55	N	N
77	20240109	090610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	15	2	0.36	3640085	862	11.87	4230	4230	4210	5470	2950	4210	4222.84	2.07	-18	4240	4225	4195	4180	4150	4232	4187	72	1260	500	2940	5	1	14400000	608	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4245	-0.47	20240104	4160	1.56	20240102	6380	-33.78	20230214	3965	6.56	20231024	3.08	N	069730	500	72 억	297845	N	N	55	N	N
78	20240108	160609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	40	2	0.96	30453505	7263	43.25	4165	4210	4165	5420	2920	4170	4192.94	2.08	-1640	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	606	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4245	-0.82	20240104	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.11	N	069730	500	72 억	299521	N	N	55	N	N
79	20240108	150610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	25	2	0.60	28120365	6708	39.95	4165	4205	4165	5420	2920	4170	4192.06	2.08	-1447	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	604	2.09	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	4245	-1.18	20240104	4160	0.84	20240102	6380	-34.25	20230214	3965	5.80	20231024	3.11	N	069730	500	72 억	299521	N	N	56	N	N
80	20240108	140609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	20	2	0.48	22480485	5364	31.94	4165	4205	4165	5420	2920	4170	4190.99	2.08	-1088	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	603	2.09	0.33	12	0.04	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	4245	-1.30	20240104	4160	0.72	20240102	6380	-34.33	20230214	3965	5.67	20231024	3.11	N	069730	500	72 억	299521	N	N	56	N	N
81	20240108	130609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	20	2	0.48	20735735	4948	29.46	4165	4205	4165	5420	2920	4170	4190.73	2.08	-1060	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	603	2.09	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	4245	-1.30	20240104	4160	0.72	20240102	6380	-34.33	20230214	3965	5.67	20231024	3.11	N	069730	500	72 억	299521	N	N	56	N	N
82	20240108	120610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	25	2	0.60	13894390	3317	19.75	4165	4205	4165	5420	2920	4170	4188.84	2.08	-835	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	604	2.09	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	4245	-1.18	20240104	4160	0.84	20240102	6380	-34.25	20230214	3965	5.80	20231024	3.11	N	069730	500	72 억	299521	N	N	56	N	N
83	20240108	110611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	25	2	0.60	10840190	2587	15.41	4165	4205	4165	5420	2920	4170	4190.26	2.08	-655	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	604	2.09	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	4245	-1.18	20240104	4160	0.84	20240102	6380	-34.25	20230214	3965	5.80	20231024	3.11	N	069730	500	72 억	299521	N	N	56	N	N
84	20240108	100611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	20	2	0.48	4394595	1050	6.25	4165	4205	4165	5420	2920	4170	4185.33	2.08	-485	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	603	2.09	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	4245	-1.30	20240104	4160	0.72	20240102	6380	-34.33	20230214	3965	5.67	20231024	3.11	N	069730	500	72 억	299521	N	N	56	N	N
85	20240108	090609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	5	2	0.12	408370	98	0.58	4165	4175	4165	5420	2920	4170	4167.04	2.08	-22	4243	4206	4188	4151	4133	4197	4142	72	1250	500	2910	5	1	14400000	601	2.08	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	4245	-1.65	20240104	4160	0.36	20240102	6380	-34.56	20230214	3965	5.30	20231024	3.11	N	069730	500	72 억	299521	N	N	56	N	N
86	20240105	160609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-55	5	-1.30	70237620	16753	122.08	4225	4225	4170	5490	2960	4225	4192.54	2.10	-3170	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	600	2.08	0.33	12	0.12	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	4245	-1.77	20240104	4160	0.24	20240102	6380	-34.64	20230214	3965	5.17	20231024	3.10	N	069730	500	72 억	302699	N	N	56	N	N
87	20240105	150610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-40	5	-0.95	61252495	14600	106.39	4225	4225	4175	5490	2960	4225	4195.38	2.10	-2735	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	603	2.08	0.33	12	0.10	2009.00	12715.00	6380	20230214	-34.40	3965	20231024	5.55	4245	-1.41	20240104	4160	0.60	20240102	6380	-34.40	20230214	3965	5.55	20231024	3.10	N	069730	500	72 억	302699	N	N	59	N	N
88	20240105	140607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-45	5	-1.07	47054580	11204	81.64	4225	4225	4175	5490	2960	4225	4199.80	2.10	-1418	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	602	2.08	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	4245	-1.53	20240104	4160	0.48	20240102	6380	-34.48	20230214	3965	5.42	20231024	3.10	N	069730	500	72 억	302699	N	N	59	N	N
89	20240105	130608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-15	5	-0.36	18432015	4378	31.90	4225	4225	4175	5490	2960	4225	4210.15	2.10	-709	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	606	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4245	-0.82	20240104	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.10	N	069730	500	72 억	302699	N	N	59	N	N
90	20240105	120608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-10	5	-0.24	15415440	3662	26.69	4225	4225	4175	5490	2960	4225	4209.57	2.10	-645	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	607	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4245	-0.71	20240104	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.10	N	069730	500	72 억	302699	N	N	59	N	N
91	20240105	110607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-15	5	-0.36	10092175	2397	17.47	4225	4225	4175	5490	2960	4225	4210.34	2.10	-319	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	606	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4245	-0.82	20240104	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.10	N	069730	500	72 억	302699	N	N	59	N	N
92	20240105	100610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-20	5	-0.47	4918180	1169	8.52	4225	4225	4175	5490	2960	4225	4207.17	2.10	-147	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	606	2.09	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4245	-0.94	20240104	4160	1.08	20240102	6380	-34.09	20230214	3965	6.05	20231024	3.10	N	069730	500	72 억	302699	N	N	59	N	N
93	20240105	090608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-5	5	-0.12	2008985	476	3.47	4225	4225	4215	5490	2960	4225	4220.56	2.10	-57	4291	4257	4211	4177	4131	4275	4195	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4245	-0.59	20240104	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.10	N	069730	500	72 억	302699	N	N	59	N	N
94	20240104	160605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	5	2	0.12	57685635	13661	158.52	4220	4245	4165	5480	2955	4220	4222.65	2.13	-4319	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4245	-0.47	20240104	4160	1.56	20240102	6380	-33.78	20230214	3965	6.56	20231024	3.08	N	069730	500	72 억	306947	N	N	59	N	N
95	20240104	150607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-5	5	-0.12	54808855	12979	150.60	4220	4245	4165	5480	2955	4220	4222.89	2.13	-3882	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	607	2.10	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4245	-0.71	20240104	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.08	N	069730	500	72 억	306947	N	N	98	N	N
96	20240104	140607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-10	5	-0.24	40642345	9611	111.52	4220	4245	4165	5480	2955	4220	4228.73	2.13	-3034	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	606	2.10	0.33	12	0.07	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4245	-0.82	20240104	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.08	N	069730	500	72 억	306947	N	N	98	N	N
97	20240104	130607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	15	2	0.36	40114960	9486	110.07	4220	4245	4165	5480	2955	4220	4228.86	2.13	-2978	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	610	2.11	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	4245	-0.24	20240104	4160	1.80	20240102	6380	-33.62	20230214	3965	6.81	20231024	3.08	N	069730	500	72 억	306947	N	N	98	N	N
98	20240104	120605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	20	2	0.47	32163790	7606	88.26	4220	4245	4165	5480	2955	4220	4228.74	2.13	-2649	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	611	2.11	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	4245	-0.12	20240104	4160	1.92	20240102	6380	-33.54	20230214	3965	6.94	20231024	3.08	N	069730	500	72 억	306947	N	N	98	N	N
99	20240104	110605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	20	2	0.47	28096775	6645	77.11	4220	4245	4165	5480	2955	4220	4228.26	2.13	-2485	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	611	2.11	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	4245	-0.12	20240104	4160	1.92	20240102	6380	-33.54	20230214	3965	6.94	20231024	3.08	N	069730	500	72 억	306947	N	N	98	N	N
100	20240104	100605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	10	2	0.24	13371605	3171	36.80	4220	4235	4165	5480	2955	4220	4216.84	2.13	-1058	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	609	2.11	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4235	-0.12	20240104	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.08	N	069730	500	72 억	306947	N	N	98	N	N
101	20240104	090607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-10	5	-0.24	798685	190	2.20	4220	4220	4195	5480	2955	4220	4203.61	2.13	-70	4250	4235	4210	4195	4170	4222	4182	72	1260	500	2950	5	1	14400000	606	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4230	-0.47	20240102	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.08	N	069730	500	72 억	306947	N	N	98	N	N
102	20240103	160604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-5	5	-0.12	36303760	8617	43.68	4225	4225	4185	5490	2960	4225	4213.04	2.15	-3325	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.06	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4230	-0.24	20240102	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.07	N	069730	500	72 억	310216	N	N	98	N	N
103	20240103	150603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-15	5	-0.36	31901595	7572	38.38	4225	4225	4185	5490	2960	4225	4213.10	2.15	-2560	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	606	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4230	-0.47	20240102	4160	1.20	20240102	6380	-34.01	20230214	3965	6.18	20231024	3.07	N	069730	500	72 억	310216	N	N	1	N	N
104	20240103	140601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-5	5	-0.12	25939100	6155	31.20	4225	4225	4185	5490	2960	4225	4214.31	2.15	-1943	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4230	-0.24	20240102	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.07	N	069730	500	72 억	310216	N	N	1	N	N
105	20240103	130603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-10	5	-0.24	20752795	4926	24.97	4225	4225	4185	5490	2960	4225	4212.91	2.15	-1547	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	607	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4230	-0.35	20240102	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.07	N	069730	500	72 억	310216	N	N	1	N	N
106	20240103	120606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-10	5	-0.24	16376840	3888	19.71	4225	4225	4185	5490	2960	4225	4212.15	2.15	-1127	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	607	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4230	-0.35	20240102	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.07	N	069730	500	72 억	310216	N	N	1	N	N
107	20240103	110602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-10	5	-0.24	13761955	3268	16.56	4225	4225	4185	5490	2960	4225	4211.12	2.15	-789	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	607	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4230	-0.35	20240102	4160	1.32	20240102	6380	-33.93	20230214	3965	6.31	20231024	3.07	N	069730	500	72 억	310216	N	N	1	N	N
108	20240103	100603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-20	5	-0.47	10850425	2577	13.06	4225	4225	4185	5490	2960	4225	4210.49	2.15	-418	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	606	2.09	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4230	-0.59	20240102	4160	1.08	20240102	6380	-34.09	20230214	3965	6.05	20231024	3.07	N	069730	500	72 억	310216	N	N	1	N	N
109	20240103	090602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-5	5	-0.12	1242125	294	1.49	4225	4225	4220	5490	2960	4225	4224.91	2.15	-5	4275	4250	4205	4180	4135	4262	4192	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4230	-0.24	20240102	4160	1.44	20240102	6380	-33.86	20230214	3965	6.43	20231024	3.07	N	069730	500	72 억	310216	N	N	1	N	N
110	20240102	160602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	45	2	1.08	82761485	19727	76.51	4180	4230	4160	5430	2930	4180	4195.34	2.17	-2698	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	608	2.10	0.33	12	0.14	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4230	-0.12	20240102	4160	1.56	20240102	6380	-33.78	20230214	3965	6.56	20231024	3.08	N	069730	500	72 억	312884	N	N	1	N	N
111	20240102	150602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	20	2	0.48	78178805	18641	72.30	4180	4230	4160	5430	2930	4180	4193.92	2.17	-2267	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	605	2.09	0.33	12	0.13	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4230	-0.71	20240102	4160	0.96	20240102	6380	-34.17	20230214	3965	5.93	20231024	3.08	N	069730	500	72 억	312884	N	N	2	N	N
112	20240102	140603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	50	2	1.20	62783505	14993	58.15	4180	4230	4160	5430	2930	4180	4187.52	2.17	-1014	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	609	2.11	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4230	0.00	20240102	4160	1.68	20240102	6380	-33.70	20230214	3965	6.68	20231024	3.08	N	069730	500	72 억	312884	N	N	2	N	N
113	20240102	130559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	10	2	0.24	54542500	13035	50.56	4180	4200	4160	5430	2930	4180	4184.31	2.17	-576	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	603	2.09	0.33	12	0.09	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	4200	-0.24	20240102	4160	0.72	20240102	6380	-34.33	20230214	3965	5.67	20231024	3.08	N	069730	500	72 억	312884	N	N	2	N	N
114	20240102	120559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	0	3	0.00	48176640	11515	44.66	4180	4200	4160	5430	2930	4180	4183.82	2.17	-260	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	602	2.08	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	4200	-0.48	20240102	4160	0.48	20240102	6380	-34.48	20230214	3965	5.42	20231024	3.08	N	069730	500	72 억	312884	N	N	2	N	N
115	20240102	110559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	20	2	0.48	20451700	4887	18.95	4180	4200	4160	5430	2930	4180	4184.92	2.17	-854	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	605	2.09	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4200	0.00	20240102	4160	0.96	20240102	6380	-34.17	20230214	3965	5.93	20231024	3.08	N	069730	500	72 억	312884	N	N	2	N	N
116	20240102	100552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	0	3	0.00	6495970	1554	6.03	4180	4185	4180	5430	2930	4180	4180.16	2.17	-240	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	602	2.08	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	4185	-0.12	20240102	4180	0.00	20240102	6380	-34.48	20230214	3965	5.42	20231024	3.08	N	069730	500	72 억	312884	N	N	2	N	N
117	20240102	090546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	0	3	0.00	0	0	0.00	0	0	0	5430	2930	4180	0.00	2.17	0	4260	4220	4195	4155	4130	4207	4142	72	1250	500	2920	5	1	14400000	602	2.08	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	0	0.00	0	0	0.00	0	6380	-34.48	20230214	3965	5.42	20231024	3.08	N	069730	500	72 억	312884	N	N	2	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History