KissMeData/009160/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240229	160234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4210	30	2	0.72	373156130	88989	81.48	4145	4250	4140	5430	2930	4180	4193.02	3.00	-14462	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2755	3.62	0.43	12	0.14	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	4425	-4.86	20240206	3750	12.27	20240118	7430	-43.34	20230504	3270	28.75	20231031	1.04	N	009160	500	327 억	1965034	N	N	168	N	N
3	20240229	150233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4205	25	2	0.60	343755760	82006	75.09	4145	4250	4140	5430	2930	4180	4191.84	3.00	-15921	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2751	3.61	0.43	12	0.13	1164.00	9751.00	7430	20230504	-43.41	3270	20231031	28.59	4425	-4.97	20240206	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.04	N	009160	500	327 억	1965034	N	N	431	N	N
4	20240229	140234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4210	30	2	0.72	291022285	69516	63.65	4145	4240	4140	5430	2930	4180	4186.41	3.00	-17951	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2755	3.62	0.43	12	0.11	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	4425	-4.86	20240206	3750	12.27	20240118	7430	-43.34	20230504	3270	28.75	20231031	1.04	N	009160	500	327 억	1965034	N	N	431	N	N
5	20240229	130234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	45	2	1.08	210823495	50526	46.26	4145	4240	4140	5430	2930	4180	4172.57	3.00	-9922	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2764	3.63	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.04	N	009160	500	327 억	1965034	N	N	431	N	N
6	20240229	120235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4230	50	2	1.20	179094330	42960	39.33	4145	4240	4140	5430	2930	4180	4168.86	3.00	-6998	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2768	3.63	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.07	3270	20231031	29.36	4425	-4.41	20240206	3750	12.80	20240118	7430	-43.07	20230504	3270	29.36	20231031	1.04	N	009160	500	327 억	1965034	N	N	431	N	N
7	20240229	110235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4175	-5	5	-0.12	150849620	36230	33.17	4145	4240	4140	5430	2930	4180	4163.67	3.00	-2683	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2732	3.59	0.43	12	0.06	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	4425	-5.65	20240206	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.04	N	009160	500	327 억	1965034	N	N	431	N	N
8	20240229	100235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4170	-10	5	-0.24	84745305	20377	18.66	4145	4200	4140	5430	2930	4180	4158.87	3.00	3132	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2728	3.58	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.88	3270	20231031	27.52	4425	-5.76	20240206	3750	11.20	20240118	7430	-43.88	20230504	3270	27.52	20231031	1.04	N	009160	500	327 억	1965034	N	N	431	N	N
9	20240229	090235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4155	-25	5	-0.60	1627270	392	0.36	4145	4170	4145	5430	2930	4180	4151.20	3.00	100	4333	4256	4193	4116	4053	4225	4085	327	1250	500	3000	5	1	65429516	2719	3.57	0.43	12	0.00	1164.00	9751.00	7430	20230504	-44.08	3270	20231031	27.06	4425	-6.10	20240206	3750	10.80	20240118	7430	-44.08	20230504	3270	27.06	20231031	1.04	N	009160	500	327 억	1965034	N	N	431	N	N
10	20240228	160220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4180	-5	5	-0.12	454537495	108138	70.52	4245	4270	4130	5440	2930	4185	4203.31	2.99	16592	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2735	3.59	0.43	12	0.17	1164.00	9751.00	7430	20230504	-43.74	3270	20231031	27.83	4425	-5.54	20240206	3750	11.47	20240118	7430	-43.74	20230504	3270	27.83	20231031	1.06	N	009160	500	327 억	1955560	N	N	431	N	N
11	20240228	150223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4210	25	2	0.60	422610050	100533	65.56	4245	4270	4130	5440	2930	4185	4203.69	2.99	17639	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2755	3.62	0.43	12	0.15	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	4425	-4.86	20240206	3750	12.27	20240118	7430	-43.34	20230504	3270	28.75	20231031	1.06	N	009160	500	327 억	1955560	N	N	39	N	N
12	20240228	140234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4220	35	2	0.84	335119045	79700	51.97	4245	4270	4130	5440	2930	4185	4204.76	2.99	17772	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2761	3.63	0.43	12	0.12	1164.00	9751.00	7430	20230504	-43.20	3270	20231031	29.05	4425	-4.63	20240206	3750	12.53	20240118	7430	-43.20	20230504	3270	29.05	20231031	1.06	N	009160	500	327 억	1955560	N	N	39	N	N
13	20240228	130234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4205	20	2	0.48	306413400	72924	47.55	4245	4270	4130	5440	2930	4185	4201.82	2.99	20115	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2751	3.61	0.43	12	0.11	1164.00	9751.00	7430	20230504	-43.41	3270	20231031	28.59	4425	-4.97	20240206	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.06	N	009160	500	327 억	1955560	N	N	39	N	N
14	20240228	120235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4220	35	2	0.84	279673090	66553	43.40	4245	4270	4130	5440	2930	4185	4202.26	2.99	20872	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2761	3.63	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.20	3270	20231031	29.05	4425	-4.63	20240206	3750	12.53	20240118	7430	-43.20	20230504	3270	29.05	20231031	1.06	N	009160	500	327 억	1955560	N	N	39	N	N
15	20240228	110226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	50	2	1.19	242544595	57746	37.66	4245	4270	4130	5440	2930	4185	4200.20	2.99	19232	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2771	3.64	0.43	12	0.09	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.06	N	009160	500	327 억	1955560	N	N	39	N	N
16	20240228	100235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	50	2	1.19	196019105	46752	30.49	4245	4270	4130	5440	2930	4185	4192.74	2.99	15368	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2771	3.64	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.06	N	009160	500	327 억	1955560	N	N	39	N	N
17	20240228	090234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4150	-35	5	-0.84	14502675	3455	2.25	4245	4245	4150	5440	2930	4185	4197.59	2.99	-2390	4365	4275	4145	4055	3925	4320	4100	327	1255	500	3010	5	1	65429516	2715	3.57	0.43	12	0.01	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	4425	-6.21	20240206	3750	10.67	20240118	7430	-44.15	20230504	3270	26.91	20231031	1.06	N	009160	500	327 억	1955560	N	N	39	N	N
18	20240227	160235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4185	120	2	2.95	635858915	153034	163.40	4025	4235	4015	5280	2850	4065	4154.72	2.95	23185	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2738	3.60	0.43	12	0.23	1164.00	9751.00	7430	20230504	-43.67	3270	20231031	27.98	4425	-5.42	20240206	3750	11.60	20240118	7430	-43.67	20230504	3270	27.98	20231031	1.06	N	009160	500	327 억	1929152	N	N	39	N	N
19	20240227	150234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4180	115	2	2.83	560271090	134964	144.11	4025	4235	4015	5280	2850	4065	4151.26	2.95	21421	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2735	3.59	0.43	12	0.21	1164.00	9751.00	7430	20230504	-43.74	3270	20231031	27.83	4425	-5.54	20240206	3750	11.47	20240118	7430	-43.74	20230504	3270	27.83	20231031	1.06	N	009160	500	327 억	1929152	N	N	55	N	N
20	20240227	140236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4140	75	2	1.85	485204920	117035	124.96	4025	4220	4015	5280	2850	4065	4145.81	2.95	14021	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2709	3.56	0.42	12	0.18	1164.00	9751.00	7430	20230504	-44.28	3270	20231031	26.61	4425	-6.44	20240206	3750	10.40	20240118	7430	-44.28	20230504	3270	26.61	20231031	1.06	N	009160	500	327 억	1929152	N	N	55	N	N
21	20240227	130219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4200	135	2	3.32	427474295	103133	110.12	4025	4220	4015	5280	2850	4065	4144.88	2.95	16119	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2748	3.61	0.43	12	0.16	1164.00	9751.00	7430	20230504	-43.47	3270	20231031	28.44	4425	-5.08	20240206	3750	12.00	20240118	7430	-43.47	20230504	3270	28.44	20231031	1.06	N	009160	500	327 억	1929152	N	N	55	N	N
22	20240227	120235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4140	75	2	1.85	230528455	55978	59.77	4025	4165	4015	5280	2850	4065	4118.20	2.95	3075	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2709	3.56	0.42	12	0.09	1164.00	9751.00	7430	20230504	-44.28	3270	20231031	26.61	4425	-6.44	20240206	3750	10.40	20240118	7430	-44.28	20230504	3270	26.61	20231031	1.06	N	009160	500	327 억	1929152	N	N	55	N	N
23	20240227	110234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4160	95	2	2.34	171384210	41675	44.50	4025	4160	4015	5280	2850	4065	4112.40	2.95	6288	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2722	3.57	0.43	12	0.06	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	4425	-5.99	20240206	3750	10.93	20240118	7430	-44.01	20230504	3270	27.22	20231031	1.06	N	009160	500	327 억	1929152	N	N	55	N	N
24	20240227	100234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4125	60	2	1.48	53383485	13114	14.00	4025	4125	4015	5280	2850	4065	4070.72	2.95	771	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2699	3.54	0.42	12	0.02	1164.00	9751.00	7430	20230504	-44.48	3270	20231031	26.15	4425	-6.78	20240206	3750	10.00	20240118	7430	-44.48	20230504	3270	26.15	20231031	1.06	N	009160	500	327 억	1929152	N	N	55	N	N
25	20240227	090234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4095	30	2	0.74	6542025	1621	1.73	4025	4100	4015	5280	2850	4065	4035.80	2.95	314	4228	4146	4068	3986	3908	4187	4027	327	1215	500	2920	5	1	65429516	2679	3.52	0.42	12	0.00	1164.00	9751.00	7430	20230504	-44.89	3270	20231031	25.23	4425	-7.46	20240206	3750	9.20	20240118	7430	-44.89	20230504	3270	25.23	20231031	1.06	N	009160	500	327 억	1929152	N	N	55	N	N
26	20240226	160233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4065	40	2	0.99	381473690	93606	151.83	3990	4150	3990	5230	2820	4025	4075.31	2.93	12022	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2660	3.49	0.42	12	0.14	1164.00	9751.00	7430	20230504	-45.29	3270	20231031	24.31	4425	-8.14	20240206	3750	8.40	20240118	7430	-45.29	20230504	3270	24.31	20231031	1.06	N	009160	500	327 억	1915239	N	N	55	N	N
27	20240226	150234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4095	70	2	1.74	301367625	73969	119.98	3990	4150	3990	5230	2820	4025	4074.24	2.93	7523	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2679	3.52	0.42	12	0.11	1164.00	9751.00	7430	20230504	-44.89	3270	20231031	25.23	4425	-7.46	20240206	3750	9.20	20240118	7430	-44.89	20230504	3270	25.23	20231031	1.06	N	009160	500	327 억	1915239	N	N	28	N	N
28	20240226	140233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4150	125	2	3.11	273335875	67133	108.89	3990	4150	3990	5230	2820	4025	4071.56	2.93	7308	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2715	3.57	0.43	12	0.10	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	4425	-6.21	20240206	3750	10.67	20240118	7430	-44.15	20230504	3270	26.91	20231031	1.06	N	009160	500	327 억	1915239	N	N	28	N	N
29	20240226	130232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4085	60	2	1.49	167693260	41450	67.23	3990	4100	3990	5230	2820	4025	4045.68	2.93	9220	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2673	3.51	0.42	12	0.06	1164.00	9751.00	7430	20230504	-45.02	3270	20231031	24.92	4425	-7.68	20240206	3750	8.93	20240118	7430	-45.02	20230504	3270	24.92	20231031	1.06	N	009160	500	327 억	1915239	N	N	28	N	N
30	20240226	120232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4050	25	2	0.62	132567235	32846	53.28	3990	4075	3990	5230	2820	4025	4036.02	2.93	5300	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2650	3.48	0.42	12	0.05	1164.00	9751.00	7430	20230504	-45.49	3270	20231031	23.85	4425	-8.47	20240206	3750	8.00	20240118	7430	-45.49	20230504	3270	23.85	20231031	1.06	N	009160	500	327 억	1915239	N	N	28	N	N
31	20240226	110232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4040	15	2	0.37	99851900	24778	40.19	3990	4065	3990	5230	2820	4025	4029.86	2.93	-946	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2643	3.47	0.41	12	0.04	1164.00	9751.00	7430	20230504	-45.63	3270	20231031	23.55	4425	-8.70	20240206	3750	7.73	20240118	7430	-45.63	20230504	3270	23.55	20231031	1.06	N	009160	500	327 억	1915239	N	N	28	N	N
32	20240226	100230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4060	35	2	0.87	74648805	18525	30.05	3990	4065	3990	5230	2820	4025	4029.63	2.93	-2468	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2656	3.49	0.42	12	0.03	1164.00	9751.00	7430	20230504	-45.36	3270	20231031	24.16	4425	-8.25	20240206	3750	8.27	20240118	7430	-45.36	20230504	3270	24.16	20231031	1.06	N	009160	500	327 억	1915239	N	N	28	N	N
33	20240226	090228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3995	-30	5	-0.75	6082125	1523	2.47	3990	4000	3990	5230	2820	4025	3993.52	2.93	377	4118	4071	4033	3986	3948	4052	3967	327	1205	500	2890	5	1	65429516	2614	3.43	0.41	12	0.00	1164.00	9751.00	7430	20230504	-46.23	3270	20231031	22.17	4425	-9.72	20240206	3750	6.53	20240118	7430	-46.23	20230504	3270	22.17	20231031	1.06	N	009160	500	327 억	1915239	N	N	28	N	N
34	20240223	160230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4025	-25	5	-0.62	247761255	61512	35.85	4050	4080	3995	5260	2835	4050	4027.85	2.93	-4002	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2634	3.46	0.41	12	0.09	1164.00	9751.00	7430	20230504	-45.83	3270	20231031	23.09	4425	-9.04	20240206	3750	7.33	20240118	7430	-45.83	20230504	3270	23.09	20231031	1.06	N	009160	500	327 억	1917881	N	N	28	N	N
35	20240223	150231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4020	-30	5	-0.74	226116970	56137	32.72	4050	4080	3995	5260	2835	4050	4027.95	2.93	-4282	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2630	3.45	0.41	12	0.09	1164.00	9751.00	7430	20230504	-45.90	3270	20231031	22.94	4425	-9.15	20240206	3750	7.20	20240118	7430	-45.90	20230504	3270	22.94	20231031	1.06	N	009160	500	327 억	1917881	N	N	52	N	N
36	20240223	140230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4035	-15	5	-0.37	208236535	51696	30.13	4050	4080	3995	5260	2835	4050	4028.10	2.93	-3545	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2640	3.47	0.41	12	0.08	1164.00	9751.00	7430	20230504	-45.69	3270	20231031	23.39	4425	-8.81	20240206	3750	7.60	20240118	7430	-45.69	20230504	3270	23.39	20231031	1.06	N	009160	500	327 억	1917881	N	N	52	N	N
37	20240223	130229	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4020	-30	5	-0.74	186291520	46248	26.96	4050	4080	3995	5260	2835	4050	4028.10	2.93	-3566	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2630	3.45	0.41	12	0.07	1164.00	9751.00	7430	20230504	-45.90	3270	20231031	22.94	4425	-9.15	20240206	3750	7.20	20240118	7430	-45.90	20230504	3270	22.94	20231031	1.06	N	009160	500	327 억	1917881	N	N	52	N	N
38	20240223	120230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4020	-30	5	-0.74	173094480	42967	25.04	4050	4080	3995	5260	2835	4050	4028.54	2.93	-1999	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2630	3.45	0.41	12	0.07	1164.00	9751.00	7430	20230504	-45.90	3270	20231031	22.94	4425	-9.15	20240206	3750	7.20	20240118	7430	-45.90	20230504	3270	22.94	20231031	1.06	N	009160	500	327 억	1917881	N	N	52	N	N
39	20240223	110230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4045	-5	5	-0.12	148478440	36853	21.48	4050	4080	3995	5260	2835	4050	4028.94	2.93	-2101	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2647	3.48	0.41	12	0.06	1164.00	9751.00	7430	20230504	-45.56	3270	20231031	23.70	4425	-8.59	20240206	3750	7.87	20240118	7430	-45.56	20230504	3270	23.70	20231031	1.06	N	009160	500	327 억	1917881	N	N	52	N	N
40	20240223	100228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4035	-15	5	-0.37	116815995	28998	16.90	4050	4080	3995	5260	2835	4050	4028.42	2.93	-3212	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2640	3.47	0.41	12	0.04	1164.00	9751.00	7430	20230504	-45.69	3270	20231031	23.39	4425	-8.81	20240206	3750	7.60	20240118	7430	-45.69	20230504	3270	23.39	20231031	1.06	N	009160	500	327 억	1917881	N	N	52	N	N
41	20240223	090229	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4025	-25	5	-0.62	9853605	2439	1.42	4050	4050	4015	5260	2835	4050	4040.02	2.93	-940	4263	4156	4098	3991	3933	4127	3962	327	1210	500	2910	5	1	65429516	2634	3.46	0.41	12	0.00	1164.00	9751.00	7430	20230504	-45.83	3270	20231031	23.09	4425	-9.04	20240206	3750	7.33	20240118	7430	-45.83	20230504	3270	23.09	20231031	1.06	N	009160	500	327 억	1917881	N	N	52	N	N
42	20240222	160223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4050	-155	5	-3.69	699014090	171091	137.43	4205	4205	4040	5460	2945	4205	4085.63	2.95	-8880	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2650	3.48	0.42	12	0.26	1164.00	9751.00	7430	20230504	-45.49	3270	20231031	23.85	4425	-8.47	20240206	3750	8.00	20240118	7430	-45.49	20230504	3270	23.85	20231031	1.07	N	009160	500	327 억	1931265	N	N	52	N	N
43	20240222	150228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4095	-110	5	-2.62	660956930	161699	129.88	4205	4205	4040	5460	2945	4205	4087.58	2.95	-10109	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2679	3.52	0.42	12	0.25	1164.00	9751.00	7430	20230504	-44.89	3270	20231031	25.23	4425	-7.46	20240206	3750	9.20	20240118	7430	-44.89	20230504	3270	25.23	20231031	1.07	N	009160	500	327 억	1931265	N	N	1	N	N
44	20240222	140229	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4060	-145	5	-3.45	549943455	134338	107.91	4205	4205	4055	5460	2945	4205	4093.73	2.95	-8046	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2656	3.49	0.42	12	0.21	1164.00	9751.00	7430	20230504	-45.36	3270	20231031	24.16	4425	-8.25	20240206	3750	8.27	20240118	7430	-45.36	20230504	3270	24.16	20231031	1.07	N	009160	500	327 억	1931265	N	N	1	N	N
45	20240222	130225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4060	-145	5	-3.45	471663570	115087	92.44	4205	4205	4055	5460	2945	4205	4098.32	2.95	-8797	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2656	3.49	0.42	12	0.18	1164.00	9751.00	7430	20230504	-45.36	3270	20231031	24.16	4425	-8.25	20240206	3750	8.27	20240118	7430	-45.36	20230504	3270	24.16	20231031	1.07	N	009160	500	327 억	1931265	N	N	1	N	N
46	20240222	120228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4060	-145	5	-3.45	417813435	101853	81.81	4205	4205	4055	5460	2945	4205	4102.12	2.95	-8676	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2656	3.49	0.42	12	0.16	1164.00	9751.00	7430	20230504	-45.36	3270	20231031	24.16	4425	-8.25	20240206	3750	8.27	20240118	7430	-45.36	20230504	3270	24.16	20231031	1.07	N	009160	500	327 억	1931265	N	N	1	N	N
47	20240222	110228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4120	-85	5	-2.02	281061225	68340	54.89	4205	4205	4060	5460	2945	4205	4112.69	2.95	-6101	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2696	3.54	0.42	12	0.10	1164.00	9751.00	7430	20230504	-44.55	3270	20231031	25.99	4425	-6.89	20240206	3750	9.87	20240118	7430	-44.55	20230504	3270	25.99	20231031	1.07	N	009160	500	327 억	1931265	N	N	1	N	N
48	20240222	100226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4110	-95	5	-2.26	225033470	54722	43.95	4205	4205	4060	5460	2945	4205	4112.30	2.95	-3994	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2689	3.53	0.42	12	0.08	1164.00	9751.00	7430	20230504	-44.68	3270	20231031	25.69	4425	-7.12	20240206	3750	9.60	20240118	7430	-44.68	20230504	3270	25.69	20231031	1.07	N	009160	500	327 억	1931265	N	N	1	N	N
49	20240222	090228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4155	-50	5	-1.19	8450655	2015	1.62	4205	4205	4155	5460	2945	4205	4193.87	2.95	-1004	4328	4266	4233	4171	4138	4250	4155	327	1255	500	3020	5	1	65429516	2719	3.57	0.43	12	0.00	1164.00	9751.00	7430	20230504	-44.08	3270	20231031	27.06	4425	-6.10	20240206	3750	10.80	20240118	7430	-44.08	20230504	3270	27.06	20231031	1.07	N	009160	500	327 억	1931265	N	N	1	N	N
50	20240221	160226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4205	-30	5	-0.71	518385330	122234	147.08	4275	4295	4200	5500	2965	4235	4240.94	2.97	-11194	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2751	3.61	0.43	12	0.19	1164.00	9751.00	7430	20230504	-43.41	3270	20231031	28.59	4425	-4.97	20240206	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.10	N	009160	500	327 억	1945450	N	N	1	N	N
51	20240221	150225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4215	-20	5	-0.47	444608210	104712	126.00	4275	4295	4200	5500	2965	4235	4246.01	2.97	-10684	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2758	3.62	0.43	12	0.16	1164.00	9751.00	7430	20230504	-43.27	3270	20231031	28.90	4425	-4.75	20240206	3750	12.40	20240118	7430	-43.27	20230504	3270	28.90	20231031	1.10	N	009160	500	327 억	1945450	N	N	37	N	N
52	20240221	140226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4215	-20	5	-0.47	411037480	96748	116.42	4275	4295	4200	5500	2965	4235	4248.54	2.97	-9796	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2758	3.62	0.43	12	0.15	1164.00	9751.00	7430	20230504	-43.27	3270	20231031	28.90	4425	-4.75	20240206	3750	12.40	20240118	7430	-43.27	20230504	3270	28.90	20231031	1.10	N	009160	500	327 억	1945450	N	N	37	N	N
53	20240221	130226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4220	-15	5	-0.35	345676795	81254	97.77	4275	4295	4200	5500	2965	4235	4254.27	2.97	-11460	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2761	3.63	0.43	12	0.12	1164.00	9751.00	7430	20230504	-43.20	3270	20231031	29.05	4425	-4.63	20240206	3750	12.53	20240118	7430	-43.20	20230504	3270	29.05	20231031	1.10	N	009160	500	327 억	1945450	N	N	37	N	N
54	20240221	120226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4240	5	2	0.12	314937950	73990	89.03	4275	4295	4200	5500	2965	4235	4256.49	2.97	-10420	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2774	3.64	0.43	12	0.11	1164.00	9751.00	7430	20230504	-42.93	3270	20231031	29.66	4425	-4.18	20240206	3750	13.07	20240118	7430	-42.93	20230504	3270	29.66	20231031	1.10	N	009160	500	327 억	1945450	N	N	37	N	N
55	20240221	110228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4260	25	2	0.59	230626945	54164	65.18	4275	4295	4200	5500	2965	4235	4257.94	2.97	-270	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2787	3.66	0.44	12	0.08	1164.00	9751.00	7430	20230504	-42.66	3270	20231031	30.28	4425	-3.73	20240206	3750	13.60	20240118	7430	-42.66	20230504	3270	30.28	20231031	1.10	N	009160	500	327 억	1945450	N	N	37	N	N
56	20240221	100226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4265	30	2	0.71	201948550	47439	57.08	4275	4295	4200	5500	2965	4235	4257.02	2.97	-520	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2791	3.66	0.44	12	0.07	1164.00	9751.00	7430	20230504	-42.60	3270	20231031	30.43	4425	-3.62	20240206	3750	13.73	20240118	7430	-42.60	20230504	3270	30.43	20231031	1.10	N	009160	500	327 억	1945450	N	N	37	N	N
57	20240221	090226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	0	3	0.00	18171915	4264	5.13	4275	4275	4235	5500	2965	4235	4261.71	2.97	-1590	4318	4276	4238	4196	4158	4297	4217	327	1265	500	3040	5	1	65429516	2771	3.64	0.43	12	0.01	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.10	N	009160	500	327 억	1945450	N	N	37	N	N
58	20240220	160223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	0	3	0.00	346961650	82095	64.82	4210	4280	4200	5500	2965	4235	4226.33	3.00	-16628	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2771	3.64	0.43	12	0.13	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.09	N	009160	500	327 억	1962733	N	N	37	N	N
59	20240220	150225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	0	3	0.00	328011975	77619	61.29	4210	4280	4200	5500	2965	4235	4225.92	3.00	-16857	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2771	3.64	0.43	12	0.12	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.09	N	009160	500	327 억	1962733	N	N	118	N	N
60	20240220	140225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	-10	5	-0.24	219891605	51990	41.05	4210	4280	4210	5500	2965	4235	4229.50	3.00	-11972	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2764	3.63	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.09	N	009160	500	327 억	1962733	N	N	118	N	N
61	20240220	130225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	0	3	0.00	135122935	31928	25.21	4210	4280	4210	5500	2965	4235	4232.11	3.00	-7918	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2771	3.64	0.43	12	0.05	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.09	N	009160	500	327 억	1962733	N	N	118	N	N
62	20240220	120224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4245	10	2	0.24	113660400	26863	21.21	4210	4280	4210	5500	2965	4235	4231.11	3.00	-7063	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2777	3.65	0.44	12	0.04	1164.00	9751.00	7430	20230504	-42.87	3270	20231031	29.82	4425	-4.07	20240206	3750	13.20	20240118	7430	-42.87	20230504	3270	29.82	20231031	1.09	N	009160	500	327 억	1962733	N	N	118	N	N
63	20240220	110223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	0	3	0.00	91200945	21552	17.02	4210	4280	4210	5500	2965	4235	4231.67	3.00	-3270	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2771	3.64	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.09	N	009160	500	327 억	1962733	N	N	118	N	N
64	20240220	100219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4240	5	2	0.12	66588585	15740	12.43	4210	4280	4210	5500	2965	4235	4230.53	3.00	-2955	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2774	3.64	0.43	12	0.02	1164.00	9751.00	7430	20230504	-42.93	3270	20231031	29.66	4425	-4.18	20240206	3750	13.07	20240118	7430	-42.93	20230504	3270	29.66	20231031	1.09	N	009160	500	327 억	1962733	N	N	118	N	N
65	20240220	090226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4265	30	2	0.71	15399920	3654	2.89	4210	4270	4210	5500	2965	4235	4214.54	3.00	1559	4405	4320	4265	4180	4125	4362	4222	327	1265	500	3040	5	1	65429516	2791	3.66	0.44	12	0.01	1164.00	9751.00	7430	20230504	-42.60	3270	20231031	30.43	4425	-3.62	20240206	3750	13.73	20240118	7430	-42.60	20230504	3270	30.43	20231031	1.09	N	009160	500	327 억	1962733	N	N	118	N	N
66	20240219	160224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	10	2	0.24	539523165	126308	111.23	4225	4350	4210	5490	2960	4225	4271.49	2.98	13880	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2771	3.64	0.43	12	0.19	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.09	N	009160	500	327 억	1949335	N	N	118	N	N
67	20240219	150226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	10	2	0.24	504360990	118005	103.92	4225	4350	4210	5490	2960	4225	4274.06	2.98	11206	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2771	3.64	0.43	12	0.18	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.09	N	009160	500	327 억	1949335	N	N	29	N	N
68	20240219	140226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4210	-15	5	-0.36	470973725	110119	96.98	4225	4350	4210	5490	2960	4225	4276.95	2.98	8190	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2755	3.62	0.43	12	0.17	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	4425	-4.86	20240206	3750	12.27	20240118	7430	-43.34	20230504	3270	28.75	20231031	1.09	N	009160	500	327 억	1949335	N	N	29	N	N
69	20240219	130227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4260	35	2	0.83	368072400	85777	75.54	4225	4350	4225	5490	2960	4225	4291.04	2.98	5238	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2787	3.66	0.44	12	0.13	1164.00	9751.00	7430	20230504	-42.66	3270	20231031	30.28	4425	-3.73	20240206	3750	13.60	20240118	7430	-42.66	20230504	3270	30.28	20231031	1.09	N	009160	500	327 억	1949335	N	N	29	N	N
70	20240219	120224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4270	45	2	1.07	341260920	79488	70.00	4225	4350	4225	5490	2960	4225	4293.24	2.98	5107	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2794	3.67	0.44	12	0.12	1164.00	9751.00	7430	20230504	-42.53	3270	20231031	30.58	4425	-3.50	20240206	3750	13.87	20240118	7430	-42.53	20230504	3270	30.58	20231031	1.09	N	009160	500	327 억	1949335	N	N	29	N	N
71	20240219	110225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4280	55	2	1.30	304747905	70938	62.47	4225	4350	4225	5490	2960	4225	4295.98	2.98	5484	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2800	3.68	0.44	12	0.11	1164.00	9751.00	7430	20230504	-42.40	3270	20231031	30.89	4425	-3.28	20240206	3750	14.13	20240118	7430	-42.40	20230504	3270	30.89	20231031	1.09	N	009160	500	327 억	1949335	N	N	29	N	N
72	20240219	100223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4290	65	2	1.54	259918065	60482	53.26	4225	4350	4225	5490	2960	4225	4297.44	2.98	7298	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2807	3.69	0.44	12	0.09	1164.00	9751.00	7430	20230504	-42.26	3270	20231031	31.19	4425	-3.05	20240206	3750	14.40	20240118	7430	-42.26	20230504	3270	31.19	20231031	1.09	N	009160	500	327 억	1949335	N	N	29	N	N
73	20240219	090224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4280	55	2	1.30	25781570	6079	5.35	4225	4280	4225	5490	2960	4225	4241.09	2.98	-626	4355	4290	4255	4190	4155	4272	4172	327	1265	500	3040	5	1	65429516	2800	3.68	0.44	12	0.01	1164.00	9751.00	7430	20230504	-42.40	3270	20231031	30.89	4425	-3.28	20240206	3750	14.13	20240118	7430	-42.40	20230504	3270	30.89	20231031	1.09	N	009160	500	327 억	1949335	N	N	29	N	N
74	20240216	160222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	-40	5	-0.94	470707025	110737	61.91	4300	4320	4220	5540	2990	4265	4250.75	2.98	-5050	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2764	3.63	0.43	12	0.17	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.10	N	009160	500	327 억	1952931	N	N	29	N	N
75	20240216	150224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4240	-25	5	-0.59	374931600	88101	49.25	4300	4320	4220	5540	2990	4265	4255.70	2.98	-4518	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2774	3.64	0.43	12	0.13	1164.00	9751.00	7430	20230504	-42.93	3270	20231031	29.66	4425	-4.18	20240206	3750	13.07	20240118	7430	-42.93	20230504	3270	29.66	20231031	1.10	N	009160	500	327 억	1952931	N	N	32	N	N
76	20240216	140225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4260	-5	5	-0.12	295470620	69407	38.80	4300	4320	4220	5540	2990	4265	4257.07	2.98	-6776	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2787	3.66	0.44	12	0.11	1164.00	9751.00	7430	20230504	-42.66	3270	20231031	30.28	4425	-3.73	20240206	3750	13.60	20240118	7430	-42.66	20230504	3270	30.28	20231031	1.10	N	009160	500	327 억	1952931	N	N	32	N	N
77	20240216	130223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4255	-10	5	-0.23	275188990	64646	36.14	4300	4320	4220	5540	2990	4265	4256.86	2.98	-9151	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2784	3.66	0.44	12	0.10	1164.00	9751.00	7430	20230504	-42.73	3270	20231031	30.12	4425	-3.84	20240206	3750	13.47	20240118	7430	-42.73	20230504	3270	30.12	20231031	1.10	N	009160	500	327 억	1952931	N	N	32	N	N
78	20240216	120225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4265	0	3	0.00	228658845	53714	30.03	4300	4320	4220	5540	2990	4265	4256.97	2.98	-9936	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2791	3.66	0.44	12	0.08	1164.00	9751.00	7430	20230504	-42.60	3270	20231031	30.43	4425	-3.62	20240206	3750	13.73	20240118	7430	-42.60	20230504	3270	30.43	20231031	1.10	N	009160	500	327 억	1952931	N	N	32	N	N
79	20240216	110225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4280	15	2	0.35	182149270	42832	23.94	4300	4320	4220	5540	2990	4265	4252.64	2.98	-7649	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2800	3.68	0.44	12	0.07	1164.00	9751.00	7430	20230504	-42.40	3270	20231031	30.89	4425	-3.28	20240206	3750	14.13	20240118	7430	-42.40	20230504	3270	30.89	20231031	1.10	N	009160	500	327 억	1952931	N	N	32	N	N
80	20240216	100225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4245	-20	5	-0.47	116514455	27491	15.37	4300	4300	4220	5540	2990	4265	4238.28	2.98	-5009	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2777	3.65	0.44	12	0.04	1164.00	9751.00	7430	20230504	-42.87	3270	20231031	29.82	4425	-4.07	20240206	3750	13.20	20240118	7430	-42.87	20230504	3270	29.82	20231031	1.10	N	009160	500	327 억	1952931	N	N	32	N	N
81	20240216	090223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	-40	5	-0.94	17692865	4147	2.32	4300	4300	4220	5540	2990	4265	4266.43	2.98	-3192	4421	4342	4256	4177	4091	4382	4217	327	1275	500	3070	5	1	65429516	2764	3.63	0.43	12	0.01	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.10	N	009160	500	327 억	1952931	N	N	32	N	N
82	20240215	160222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4265	100	2	2.40	756764340	177450	108.45	4170	4335	4170	5410	2920	4165	4264.66	2.97	7825	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2791	3.66	0.44	12	0.27	1164.00	9751.00	7430	20230504	-42.60	3270	20231031	30.43	4425	-3.62	20240206	3750	13.73	20240118	7430	-42.60	20230504	3270	30.43	20231031	1.07	N	009160	500	327 억	1941726	N	N	32	N	N
83	20240215	150223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4275	110	2	2.64	703057375	164848	100.75	4170	4335	4170	5410	2920	4165	4264.88	2.97	5515	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2797	3.67	0.44	12	0.25	1164.00	9751.00	7430	20230504	-42.46	3270	20231031	30.73	4425	-3.39	20240206	3750	14.00	20240118	7430	-42.46	20230504	3270	30.73	20231031	1.07	N	009160	500	327 억	1941726	N	N	0	N	N
84	20240215	140222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4265	100	2	2.40	637825595	149552	91.40	4170	4335	4170	5410	2920	4165	4264.91	2.97	1633	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2791	3.66	0.44	12	0.23	1164.00	9751.00	7430	20230504	-42.60	3270	20231031	30.43	4425	-3.62	20240206	3750	13.73	20240118	7430	-42.60	20230504	3270	30.43	20231031	1.07	N	009160	500	327 억	1941726	N	N	0	N	N
85	20240215	130222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4310	145	2	3.48	535428950	125716	76.83	4170	4335	4170	5410	2920	4165	4259.04	2.97	2191	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2820	3.70	0.44	12	0.19	1164.00	9751.00	7430	20230504	-41.99	3270	20231031	31.80	4425	-2.60	20240206	3750	14.93	20240118	7430	-41.99	20230504	3270	31.80	20231031	1.07	N	009160	500	327 억	1941726	N	N	0	N	N
86	20240215	120223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4255	90	2	2.16	321406920	75951	46.42	4170	4275	4170	5410	2920	4165	4231.77	2.97	595	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2784	3.66	0.44	12	0.12	1164.00	9751.00	7430	20230504	-42.73	3270	20231031	30.12	4425	-3.84	20240206	3750	13.47	20240118	7430	-42.73	20230504	3270	30.12	20231031	1.07	N	009160	500	327 억	1941726	N	N	0	N	N
87	20240215	110221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4205	40	2	0.96	218265160	51702	31.60	4170	4255	4170	5410	2920	4165	4221.60	2.97	-7253	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2751	3.61	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.41	3270	20231031	28.59	4425	-4.97	20240206	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.07	N	009160	500	327 억	1941726	N	N	0	N	N
88	20240215	100222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4210	45	2	1.08	171254965	40547	24.78	4170	4255	4170	5410	2920	4165	4223.62	2.97	-4751	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2755	3.62	0.43	12	0.06	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	4425	-4.86	20240206	3750	12.27	20240118	7430	-43.34	20230504	3270	28.75	20231031	1.07	N	009160	500	327 억	1941726	N	N	0	N	N
89	20240215	090220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4250	85	2	2.04	22656795	5402	3.30	4170	4255	4170	5410	2920	4165	4194.15	2.97	1752	4305	4235	4175	4105	4045	4270	4140	327	1245	500	2990	5	1	65429516	2781	3.65	0.44	12	0.01	1164.00	9751.00	7430	20230504	-42.80	3270	20231031	29.97	4425	-3.95	20240206	3750	13.33	20240118	7430	-42.80	20230504	3270	29.97	20231031	1.07	N	009160	500	327 억	1941726	N	N	0	N	N
90	20240214	160220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4165	-10	5	-0.24	684323685	163083	122.49	4155	4245	4115	5420	2925	4175	4197.89	2.97	8699	4251	4212	4156	4117	4061	4232	4137	327	1245	500	3000	5	1	65429516	2725	3.58	0.43	12	0.25	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	4425	-5.88	20240206	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.09	N	009160	500	327 억	1940235	N	N	0	N	N
91	20240214	150221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4185	10	2	0.24	579480075	137942	103.60	4155	4245	4115	5420	2925	4175	4200.90	2.97	4002	4251	4212	4156	4117	4061	4232	4137	327	1245	500	3000	5	1	65429516	2738	3.60	0.43	12	0.21	1164.00	9751.00	7430	20230504	-43.67	3270	20231031	27.98	4425	-5.42	20240206	3750	11.60	20240118	7430	-43.67	20230504	3270	27.98	20231031	1.09	N	009160	500	327 억	1940235	N	N	0	N	N
92	20240214	140221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	50	2	1.20	511685300	121802	91.48	4155	4245	4115	5420	2925	4175	4200.96	2.97	5085	4251	4212	4156	4117	4061	4232	4137	327	1245	500	3000	5	1	65429516	2764	3.63	0.43	12	0.19	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.09	N	009160	500	327 억	1940235	N	N	0	N	N
93	20240214	130224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4200	25	2	0.60	424231030	101019	75.87	4155	4245	4115	5420	2925	4175	4199.52	2.97	3171	4251	4212	4156	4117	4061	4232	4137	327	1245	500	3000	5	1	65429516	2748	3.61	0.43	12	0.15	1164.00	9751.00	7430	20230504	-43.47	3270	20231031	28.44	4425	-5.08	20240206	3750	12.00	20240118	7430	-43.47	20230504	3270	28.44	20231031	1.09	N	009160	500	327 억	1940235	N	N	0	N	N
94	20240214	120220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	50	2	1.20	369356255	87996	66.09	4155	4245	4115	5420	2925	4175	4197.42	2.97	6557	4251	4212	4156	4117	4061	4232	4137	327	1245	500	3000	5	1	65429516	2764	3.63	0.43	12	0.13	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.09	N	009160	500	327 억	1940235	N	N	0	N	N
95	20240214	110222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	50	2	1.20	309555540	73862	55.48	4155	4245	4115	5420	2925	4175	4191.00	2.97	8986	4251	4212	4156	4117	4061	4232	4137	327	1245	500	3000	5	1	65429516	2764	3.63	0.43	12	0.11	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.09	N	009160	500	327 억	1940235	N	N	0	N	N
96	20240214	090219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4120	-55	5	-1.32	39497880	9547	7.17	4155	4155	4115	5420	2925	4175	4137.20	2.97	-3318	4251	4212	4156	4117	4061	4232	4137	327	1245	500	3000	5	1	65429516	2696	3.54	0.42	12	0.01	1164.00	9751.00	7430	20230504	-44.55	3270	20231031	25.99	4425	-6.89	20240206	3750	9.87	20240118	7430	-44.55	20230504	3270	25.99	20231031	1.09	N	009160	500	327 억	1940235	N	N	0	N	N
97	20240213	160219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4175	50	2	1.21	549930695	132763	65.63	4125	4195	4100	5360	2890	4125	4139.48	2.96	-2963	4328	4226	4163	4061	3998	4195	4030	327	1235	500	2970	5	1	65429516	2732	3.59	0.43	12	0.20	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	4425	-5.65	20240206	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.10	N	009160	500	327 억	1937521	N	N	0	N	N
98	20240213	150214	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4185	60	2	1.45	430642230	104221	51.52	4125	4195	4100	5360	2890	4125	4132.01	2.96	-2906	4328	4226	4163	4061	3998	4195	4030	327	1235	500	2970	5	1	65429516	2738	3.60	0.43	12	0.16	1164.00	9751.00	7430	20230504	-43.67	3270	20231031	27.98	4425	-5.42	20240206	3750	11.60	20240118	7430	-43.67	20230504	3270	27.98	20231031	1.10	N	009160	500	327 억	1937521	N	N	0	N	N
99	20240213	140222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4155	30	2	0.73	344304510	83564	41.31	4125	4170	4100	5360	2890	4125	4120.25	2.96	2319	4328	4226	4163	4061	3998	4195	4030	327	1235	500	2970	5	1	65429516	2719	3.57	0.43	12	0.13	1164.00	9751.00	7430	20230504	-44.08	3270	20231031	27.06	4425	-6.10	20240206	3750	10.80	20240118	7430	-44.08	20230504	3270	27.06	20231031	1.10	N	009160	500	327 억	1937521	N	N	0	N	N
100	20240213	130219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4145	20	2	0.48	302168065	73427	36.30	4125	4150	4100	5360	2890	4125	4115.22	2.96	3609	4328	4226	4163	4061	3998	4195	4030	327	1235	500	2970	5	1	65429516	2712	3.56	0.43	12	0.11	1164.00	9751.00	7430	20230504	-44.21	3270	20231031	26.76	4425	-6.33	20240206	3750	10.53	20240118	7430	-44.21	20230504	3270	26.76	20231031	1.10	N	009160	500	327 억	1937521	N	N	0	N	N
101	20240213	120220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4120	-5	5	-0.12	271056865	65911	32.58	4125	4145	4100	5360	2890	4125	4112.47	2.96	1190	4328	4226	4163	4061	3998	4195	4030	327	1235	500	2970	5	1	65429516	2696	3.54	0.42	12	0.10	1164.00	9751.00	7430	20230504	-44.55	3270	20231031	25.99	4425	-6.89	20240206	3750	9.87	20240118	7430	-44.55	20230504	3270	25.99	20231031	1.10	N	009160	500	327 억	1937521	N	N	0	N	N
102	20240213	110220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4115	-10	5	-0.24	182367630	44340	21.92	4125	4145	4100	5360	2890	4125	4112.94	2.96	-674	4328	4226	4163	4061	3998	4195	4030	327	1235	500	2970	5	1	65429516	2692	3.54	0.42	12	0.07	1164.00	9751.00	7430	20230504	-44.62	3270	20231031	25.84	4425	-7.01	20240206	3750	9.73	20240118	7430	-44.62	20230504	3270	25.84	20231031	1.10	N	009160	500	327 억	1937521	N	N	0	N	N
103	20240213	100207	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4105	-20	5	-0.48	103771440	25234	12.47	4125	4145	4100	5360	2890	4125	4112.37	2.96	-1107	4328	4226	4163	4061	3998	4195	4030	327	1235	500	2970	5	1	65429516	2686	3.53	0.42	12	0.04	1164.00	9751.00	7430	20230504	-44.75	3270	20231031	25.54	4425	-7.23	20240206	3750	9.47	20240118	7430	-44.75	20230504	3270	25.54	20231031	1.10	N	009160	500	327 억	1937521	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History