KissMeData/025820/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	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	160345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	55	2	1.39	813394775	204931	45.09	3950	4010	3925	5130	2765	3950	3968.64	1.82	-10479	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1339	23.42	1.05	12	0.61	171.00	3804.00	7440	20230803	-46.17	3000	20230227	33.50	4980	-19.58	20240216	3795	5.53	20240118	7440	-46.17	20230803	3025	32.40	20230316	3.02	N	025820	500	167 억	609136	N	N	58	N	N
3	20240229	150345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3980	30	2	0.76	575256880	145295	31.97	3950	4005	3925	5130	2765	3950	3959.23	1.82	-9882	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1331	23.27	1.05	12	0.43	171.00	3804.00	7440	20230803	-46.51	3000	20230227	32.67	4980	-20.08	20240216	3795	4.87	20240118	7440	-46.51	20230803	3025	31.57	20230316	3.02	N	025820	500	167 억	609136	N	N	164	N	N
4	20240229	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3965	15	2	0.38	444419600	112295	24.71	3950	4005	3925	5130	2765	3950	3957.61	1.82	-12604	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1326	23.19	1.04	12	0.34	171.00	3804.00	7440	20230803	-46.71	3000	20230227	32.17	4980	-20.38	20240216	3795	4.48	20240118	7440	-46.71	20230803	3025	31.07	20230316	3.02	N	025820	500	167 억	609136	N	N	164	N	N
5	20240229	130347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3970	20	2	0.51	333313465	84276	18.54	3950	4005	3925	5130	2765	3950	3955.02	1.82	-13189	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1328	23.22	1.04	12	0.25	171.00	3804.00	7440	20230803	-46.64	3000	20230227	32.33	4980	-20.28	20240216	3795	4.61	20240118	7440	-46.64	20230803	3025	31.24	20230316	3.02	N	025820	500	167 억	609136	N	N	164	N	N
6	20240229	120348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3965	15	2	0.38	262727875	66460	14.62	3950	4005	3925	5130	2765	3950	3953.17	1.82	-9190	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1326	23.19	1.04	12	0.20	171.00	3804.00	7440	20230803	-46.71	3000	20230227	32.17	4980	-20.38	20240216	3795	4.48	20240118	7440	-46.71	20230803	3025	31.07	20230316	3.02	N	025820	500	167 억	609136	N	N	164	N	N
7	20240229	110348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3965	15	2	0.38	229814780	58145	12.79	3950	4005	3925	5130	2765	3950	3952.44	1.82	-8370	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1326	23.19	1.04	12	0.17	171.00	3804.00	7440	20230803	-46.71	3000	20230227	32.17	4980	-20.38	20240216	3795	4.48	20240118	7440	-46.71	20230803	3025	31.07	20230316	3.02	N	025820	500	167 억	609136	N	N	164	N	N
8	20240229	100348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3955	5	2	0.13	193416650	48951	10.77	3950	4005	3925	5130	2765	3950	3951.23	1.82	-8551	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1323	23.13	1.04	12	0.15	171.00	3804.00	7440	20230803	-46.84	3000	20230227	31.83	4980	-20.58	20240216	3795	4.22	20240118	7440	-46.84	20230803	3025	30.74	20230316	3.02	N	025820	500	167 억	609136	N	N	164	N	N
9	20240229	090346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3990	40	2	1.01	31760665	8015	1.76	3950	4005	3950	5130	2765	3950	3962.65	1.82	219	4106	4027	3966	3887	3826	4067	3927	167	1180	500	2440	5	1	33442000	1334	23.33	1.05	12	0.02	171.00	3804.00	7440	20230803	-46.37	3000	20230227	33.00	4980	-19.88	20240216	3795	5.14	20240118	7440	-46.37	20230803	3025	31.90	20230316	3.02	N	025820	500	167 억	609136	N	N	164	N	N
10	20240228	160326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3950	35	2	0.89	1795600225	450529	131.49	3905	4045	3905	5080	2745	3915	3985.62	1.79	13111	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1321	23.10	1.04	12	1.35	171.00	3804.00	7440	20230803	-46.91	3000	20230227	31.67	4980	-20.68	20240216	3795	4.08	20240118	7440	-46.91	20230803	3025	30.58	20230316	2.98	N	025820	500	167 억	597011	N	N	164	N	N
11	20240228	150328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3975	60	2	1.53	1695903230	425346	124.14	3905	4045	3905	5080	2745	3915	3987.11	1.79	9327	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1329	23.25	1.04	12	1.27	171.00	3804.00	7440	20230803	-46.57	3000	20230227	32.50	4980	-20.18	20240216	3795	4.74	20240118	7440	-46.57	20230803	3025	31.40	20230316	2.98	N	025820	500	167 억	597011	N	N	12	N	N
12	20240228	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3970	55	2	1.40	1604574845	402343	117.43	3905	4045	3905	5080	2745	3915	3988.08	1.79	13889	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1328	23.22	1.04	12	1.20	171.00	3804.00	7440	20230803	-46.64	3000	20230227	32.33	4980	-20.28	20240216	3795	4.61	20240118	7440	-46.64	20230803	3025	31.24	20230316	2.98	N	025820	500	167 억	597011	N	N	12	N	N
13	20240228	130347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3985	70	2	1.79	1546134240	387626	113.13	3905	4045	3905	5080	2745	3915	3988.73	1.79	15696	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1333	23.30	1.05	12	1.16	171.00	3804.00	7440	20230803	-46.44	3000	20230227	32.83	4980	-19.98	20240216	3795	5.01	20240118	7440	-46.44	20230803	3025	31.74	20230316	2.98	N	025820	500	167 억	597011	N	N	12	N	N
14	20240228	120349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3980	65	2	1.66	1398520030	350613	102.33	3905	4045	3905	5080	2745	3915	3988.79	1.79	17926	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1331	23.27	1.05	12	1.05	171.00	3804.00	7440	20230803	-46.51	3000	20230227	32.67	4980	-20.08	20240216	3795	4.87	20240118	7440	-46.51	20230803	3025	31.57	20230316	2.98	N	025820	500	167 억	597011	N	N	12	N	N
15	20240228	110332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	95	2	2.43	1217261055	305183	89.07	3905	4045	3905	5080	2745	3915	3988.63	1.79	24007	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1341	23.45	1.05	12	0.91	171.00	3804.00	7440	20230803	-46.10	3000	20230227	33.67	4980	-19.48	20240216	3795	5.67	20240118	7440	-46.10	20230803	3025	32.56	20230316	2.98	N	025820	500	167 억	597011	N	N	12	N	N
16	20240228	100345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	95	2	2.43	942038220	236413	69.00	3905	4045	3905	5080	2745	3915	3984.71	1.79	9940	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1341	23.45	1.05	12	0.71	171.00	3804.00	7440	20230803	-46.10	3000	20230227	33.67	4980	-19.48	20240216	3795	5.67	20240118	7440	-46.10	20230803	3025	32.56	20230316	2.98	N	025820	500	167 억	597011	N	N	12	N	N
17	20240228	090347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3930	15	2	0.38	50728415	12959	3.78	3905	3945	3905	5080	2745	3915	3914.53	1.79	6733	4028	3971	3943	3886	3858	3957	3872	167	1165	500	2420	5	1	33442000	1314	22.98	1.03	12	0.04	171.00	3804.00	7440	20230803	-47.18	3000	20230227	31.00	4980	-21.08	20240216	3795	3.56	20240118	7440	-47.18	20230803	3025	29.92	20230316	2.98	N	025820	500	167 억	597011	N	N	12	N	N
18	20240227	160347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	-55	5	-1.39	1338520600	338774	116.00	3970	4000	3915	5160	2780	3970	3951.33	1.91	-40718	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1309	22.89	1.03	12	1.01	171.00	3804.00	7440	20230803	-47.38	3000	20230227	30.50	4980	-21.39	20240216	3795	3.16	20240118	7440	-47.38	20230803	3000	30.50	20230227	3.01	N	025820	500	167 억	637638	N	N	12	N	N
19	20240227	150347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3940	-30	5	-0.76	1151671615	291128	99.69	3970	4000	3915	5160	2780	3970	3955.89	1.91	-50599	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1318	23.04	1.04	12	0.87	171.00	3804.00	7440	20230803	-47.04	3000	20230227	31.33	4980	-20.88	20240216	3795	3.82	20240118	7440	-47.04	20230803	3000	31.33	20230227	3.01	N	025820	500	167 억	637638	N	N	20	N	N
20	20240227	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3935	-35	5	-0.88	939649605	237161	81.21	3970	4000	3925	5160	2780	3970	3962.07	1.91	-50000	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1316	23.01	1.03	12	0.71	171.00	3804.00	7440	20230803	-47.11	3000	20230227	31.17	4980	-20.98	20240216	3795	3.69	20240118	7440	-47.11	20230803	3000	31.17	20230227	3.01	N	025820	500	167 억	637638	N	N	20	N	N
21	20240227	130323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3945	-25	5	-0.63	849616990	214321	73.39	3970	4000	3925	5160	2780	3970	3964.23	1.91	-58922	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1319	23.07	1.04	12	0.64	171.00	3804.00	7440	20230803	-46.98	3000	20230227	31.50	4980	-20.78	20240216	3795	3.95	20240118	7440	-46.98	20230803	3000	31.50	20230227	3.01	N	025820	500	167 억	637638	N	N	20	N	N
22	20240227	120350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3935	-35	5	-0.88	757493350	190907	65.37	3970	4000	3935	5160	2780	3970	3967.87	1.91	-53462	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1316	23.01	1.03	12	0.57	171.00	3804.00	7440	20230803	-47.11	3000	20230227	31.17	4980	-20.98	20240216	3795	3.69	20240118	7440	-47.11	20230803	3000	31.17	20230227	3.01	N	025820	500	167 억	637638	N	N	20	N	N
23	20240227	110347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3980	10	2	0.25	403424020	101424	34.73	3970	4000	3960	5160	2780	3970	3977.60	1.91	-24522	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1331	23.27	1.05	12	0.30	171.00	3804.00	7440	20230803	-46.51	3000	20230227	32.67	4980	-20.08	20240216	3795	4.87	20240118	7440	-46.51	20230803	3000	32.67	20230227	3.01	N	025820	500	167 억	637638	N	N	20	N	N
24	20240227	100346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3990	20	2	0.50	270044745	67894	23.25	3970	4000	3960	5160	2780	3970	3977.45	1.91	-15959	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1334	23.33	1.05	12	0.20	171.00	3804.00	7440	20230803	-46.37	3000	20230227	33.00	4980	-19.88	20240216	3795	5.14	20240118	7440	-46.37	20230803	3000	33.00	20230227	3.01	N	025820	500	167 억	637638	N	N	20	N	N
25	20240227	090346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3970	0	3	0.00	21816565	5498	1.88	3970	3980	3965	5160	2780	3970	3968.09	1.91	-196	4060	4015	3980	3935	3900	3997	3917	167	1190	500	2460	5	1	33442000	1328	23.22	1.04	12	0.02	171.00	3804.00	7440	20230803	-46.64	3000	20230227	32.33	4980	-20.28	20240216	3795	4.61	20240118	7440	-46.64	20230803	3000	32.33	20230227	3.01	N	025820	500	167 억	637638	N	N	20	N	N
26	20240226	160345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3970	-15	5	-0.38	1151907935	289772	59.30	4010	4025	3945	5180	2790	3985	3975.24	2.12	-69669	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1328	23.22	1.04	12	0.87	171.00	3804.00	7440	20230803	-46.64	3000	20230227	32.33	4980	-20.28	20240216	3795	4.61	20240118	7440	-46.64	20230803	3000	32.33	20230227	2.97	N	025820	500	167 억	707378	N	N	20	N	N
27	20240226	150345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3975	-10	5	-0.25	1022145225	257109	52.62	4010	4025	3945	5180	2790	3985	3975.53	2.12	-68205	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1329	23.25	1.04	12	0.77	171.00	3804.00	7440	20230803	-46.57	3000	20230227	32.50	4980	-20.18	20240216	3795	4.74	20240118	7440	-46.57	20230803	3000	32.50	20230227	2.97	N	025820	500	167 억	707378	N	N	5	N	N
28	20240226	140345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3985	0	3	0.00	941716580	236873	48.48	4010	4025	3945	5180	2790	3985	3975.62	2.12	-65168	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1333	23.30	1.05	12	0.71	171.00	3804.00	7440	20230803	-46.44	3000	20230227	32.83	4980	-19.98	20240216	3795	5.01	20240118	7440	-46.44	20230803	3000	32.83	20230227	2.97	N	025820	500	167 억	707378	N	N	5	N	N
29	20240226	130345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3990	5	2	0.13	831924980	209338	42.84	4010	4025	3945	5180	2790	3985	3974.08	2.12	-49864	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1334	23.33	1.05	12	0.63	171.00	3804.00	7440	20230803	-46.37	3000	20230227	33.00	4980	-19.88	20240216	3795	5.14	20240118	7440	-46.37	20230803	3000	33.00	20230227	2.97	N	025820	500	167 억	707378	N	N	5	N	N
30	20240226	120343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3980	-5	5	-0.13	767730455	193223	39.54	4010	4025	3945	5180	2790	3985	3973.29	2.12	-42450	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1331	23.27	1.05	12	0.58	171.00	3804.00	7440	20230803	-46.51	3000	20230227	32.67	4980	-20.08	20240216	3795	4.87	20240118	7440	-46.51	20230803	3000	32.67	20230227	2.97	N	025820	500	167 억	707378	N	N	5	N	N
31	20240226	110341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3975	-10	5	-0.25	716892730	180411	36.92	4010	4025	3945	5180	2790	3985	3973.66	2.12	-40110	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1329	23.25	1.04	12	0.54	171.00	3804.00	7440	20230803	-46.57	3000	20230227	32.50	4980	-20.18	20240216	3795	4.74	20240118	7440	-46.57	20230803	3000	32.50	20230227	2.97	N	025820	500	167 억	707378	N	N	5	N	N
32	20240226	100339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3975	-10	5	-0.25	465452865	116975	23.94	4010	4025	3945	5180	2790	3985	3979.08	2.12	-33135	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1329	23.25	1.04	12	0.35	171.00	3804.00	7440	20230803	-46.57	3000	20230227	32.50	4980	-20.18	20240216	3795	4.74	20240118	7440	-46.57	20230803	3000	32.50	20230227	2.97	N	025820	500	167 억	707378	N	N	5	N	N
33	20240226	090339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3985	0	3	0.00	78290860	19648	4.02	4010	4020	3950	5180	2790	3985	3984.67	2.12	-8388	4128	4056	4013	3941	3898	4035	3920	167	1195	500	2470	5	1	33442000	1333	23.30	1.05	12	0.06	171.00	3804.00	7440	20230803	-46.44	3000	20230227	32.83	4980	-19.98	20240216	3795	5.01	20240118	7440	-46.44	20230803	3000	32.83	20230227	2.97	N	025820	500	167 억	707378	N	N	5	N	N
34	20240223	160342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3985	-70	5	-1.73	1921140145	479345	62.85	4080	4085	3970	5270	2840	4055	4007.79	2.17	-20496	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1333	23.30	1.05	12	1.43	171.00	3804.00	7440	20230803	-46.44	3000	20230227	32.83	4980	-19.98	20240216	3795	5.01	20240118	7440	-46.44	20230803	3000	32.83	20230227	2.93	N	025820	500	167 억	725717	N	N	5	N	N
35	20240223	150339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-55	5	-1.36	1778772235	443666	58.17	4080	4085	3970	5270	2840	4055	4009.17	2.17	-19550	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1338	23.39	1.05	12	1.33	171.00	3804.00	7440	20230803	-46.24	3000	20230227	33.33	4980	-19.68	20240216	3795	5.40	20240118	7440	-46.24	20230803	3000	33.33	20230227	2.93	N	025820	500	167 억	725717	N	N	20	N	N
36	20240223	140339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3995	-60	5	-1.48	1509868025	376273	49.34	4080	4085	3970	5270	2840	4055	4012.59	2.17	-18568	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1336	23.36	1.05	12	1.13	171.00	3804.00	7440	20230803	-46.30	3000	20230227	33.17	4980	-19.78	20240216	3795	5.27	20240118	7440	-46.30	20230803	3000	33.17	20230227	2.93	N	025820	500	167 억	725717	N	N	20	N	N
37	20240223	130338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-55	5	-1.36	1420197135	353865	46.40	4080	4085	3970	5270	2840	4055	4013.28	2.17	-14929	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1338	23.39	1.05	12	1.06	171.00	3804.00	7440	20230803	-46.24	3000	20230227	33.33	4980	-19.68	20240216	3795	5.40	20240118	7440	-46.24	20230803	3000	33.33	20230227	2.93	N	025820	500	167 억	725717	N	N	20	N	N
38	20240223	120340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4035	-20	5	-0.49	1250594325	311527	40.85	4080	4085	3970	5270	2840	4055	4014.29	2.17	5373	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1349	23.60	1.06	12	0.93	171.00	3804.00	7440	20230803	-45.77	3000	20230227	34.50	4980	-18.98	20240216	3795	6.32	20240118	7440	-45.77	20230803	3000	34.50	20230227	2.93	N	025820	500	167 억	725717	N	N	20	N	N
39	20240223	110338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4015	-40	5	-0.99	1124670915	280184	36.74	4080	4085	3970	5270	2840	4055	4013.92	2.17	2659	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1343	23.48	1.06	12	0.84	171.00	3804.00	7440	20230803	-46.03	3000	20230227	33.83	4980	-19.38	20240216	3795	5.80	20240118	7440	-46.03	20230803	3000	33.83	20230227	2.93	N	025820	500	167 억	725717	N	N	20	N	N
40	20240223	100337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4020	-35	5	-0.86	966535400	240774	31.57	4080	4085	3970	5270	2840	4055	4014.14	2.17	-12376	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1344	23.51	1.06	12	0.72	171.00	3804.00	7440	20230803	-45.97	3000	20230227	34.00	4980	-19.28	20240216	3795	5.93	20240118	7440	-45.97	20230803	3000	34.00	20230227	2.93	N	025820	500	167 억	725717	N	N	20	N	N
41	20240223	090337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	5	2	0.12	194460125	47821	6.27	4080	4085	4050	5270	2840	4055	4066.63	2.17	-841	4198	4126	4078	4006	3958	4102	3982	167	1215	500	2510	5	1	33442000	1358	23.74	1.07	12	0.14	171.00	3804.00	7440	20230803	-45.43	3000	20230227	35.33	4980	-18.47	20240216	3795	6.98	20240118	7440	-45.43	20230803	3000	35.33	20230227	2.93	N	025820	500	167 억	725717	N	N	20	N	N
42	20240222	160331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	-50	5	-1.22	3013715290	736230	68.33	4105	4150	4030	5330	2875	4105	4093.45	2.12	17553	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1356	23.71	1.07	12	2.20	171.00	3804.00	7440	20230803	-45.50	3000	20230227	35.17	4980	-18.57	20240216	3795	6.85	20240118	7440	-45.50	20230803	3000	35.17	20230227	2.86	N	025820	500	167 억	708018	N	N	20	N	N
43	20240222	150339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	-45	5	-1.10	2813917220	686982	63.76	4105	4150	4030	5330	2875	4105	4096.06	2.12	4567	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1358	23.74	1.07	12	2.05	171.00	3804.00	7440	20230803	-45.43	3000	20230227	35.33	4980	-18.47	20240216	3795	6.98	20240118	7440	-45.43	20230803	3000	35.33	20230227	2.86	N	025820	500	167 억	708018	N	N	1	N	N
44	20240222	140338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4075	-30	5	-0.73	2328709505	567201	52.64	4105	4150	4070	5330	2875	4105	4105.62	2.12	5052	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1363	23.83	1.07	12	1.70	171.00	3804.00	7440	20230803	-45.23	3000	20230227	35.83	4980	-18.17	20240216	3795	7.38	20240118	7440	-45.23	20230803	3000	35.83	20230227	2.86	N	025820	500	167 억	708018	N	N	1	N	N
45	20240222	130331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4105	0	3	0.00	1543675875	375451	34.84	4105	4150	4075	5330	2875	4105	4111.53	2.12	39354	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1373	24.01	1.08	12	1.12	171.00	3804.00	7440	20230803	-44.83	3000	20230227	36.83	4980	-17.57	20240216	3795	8.17	20240118	7440	-44.83	20230803	3000	36.83	20230227	2.86	N	025820	500	167 억	708018	N	N	1	N	N
46	20240222	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	35	2	0.85	1367534200	332618	30.87	4105	4150	4075	5330	2875	4105	4111.43	2.12	27385	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1384	24.21	1.09	12	0.99	171.00	3804.00	7440	20230803	-44.35	3000	20230227	38.00	4980	-16.87	20240216	3795	9.09	20240118	7440	-44.35	20230803	3000	38.00	20230227	2.86	N	025820	500	167 억	708018	N	N	1	N	N
47	20240222	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	30	2	0.73	1192793505	290289	26.94	4105	4150	4075	5330	2875	4105	4108.99	2.12	28334	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1383	24.18	1.09	12	0.87	171.00	3804.00	7440	20230803	-44.42	3000	20230227	37.83	4980	-16.97	20240216	3795	8.96	20240118	7440	-44.42	20230803	3000	37.83	20230227	2.86	N	025820	500	167 억	708018	N	N	1	N	N
48	20240222	100334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4125	20	2	0.49	954102555	232472	21.58	4105	4150	4075	5330	2875	4105	4104.16	2.12	23422	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1379	24.12	1.08	12	0.70	171.00	3804.00	7440	20230803	-44.56	3000	20230227	37.50	4980	-17.17	20240216	3795	8.70	20240118	7440	-44.56	20230803	3000	37.50	20230227	2.86	N	025820	500	167 억	708018	N	N	1	N	N
49	20240222	090337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	-25	5	-0.61	130013170	31673	2.94	4105	4150	4075	5330	2875	4105	4104.86	2.12	5160	4318	4211	4153	4046	3988	4182	4017	167	1225	500	2540	5	1	33442000	1364	23.86	1.07	12	0.09	171.00	3804.00	7440	20230803	-45.16	3000	20230227	36.00	4980	-18.07	20240216	3795	7.51	20240118	7440	-45.16	20230803	3000	36.00	20230227	2.86	N	025820	500	167 억	708018	N	N	1	N	N
50	20240221	160335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4105	-140	5	-3.30	4408887085	1059041	86.16	4200	4260	4095	5510	2975	4245	4163.10	2.26	-52605	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1373	24.01	1.08	12	3.17	171.00	3804.00	7440	20230803	-44.83	3000	20230227	36.83	4980	-17.57	20240216	3795	8.17	20240118	7440	-44.83	20230803	3000	36.83	20230227	2.72	N	025820	500	167 억	754291	N	N	1	N	N
51	20240221	150331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4105	-140	5	-3.30	4211991675	1011086	82.26	4200	4260	4100	5510	2975	4245	4165.81	2.26	-65931	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1373	24.01	1.08	12	3.02	171.00	3804.00	7440	20230803	-44.83	3000	20230227	36.83	4980	-17.57	20240216	3795	8.17	20240118	7440	-44.83	20230803	3000	36.83	20230227	2.72	N	025820	500	167 억	754291	N	N	20	N	N
52	20240221	140333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-40	5	-0.94	2911153780	697325	56.73	4200	4260	4115	5510	2975	4245	4174.74	2.26	-68239	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1406	24.59	1.11	12	2.09	171.00	3804.00	7440	20230803	-43.48	3000	20230227	40.17	4980	-15.56	20240216	3795	10.80	20240118	7440	-43.48	20230803	3000	40.17	20230227	2.72	N	025820	500	167 억	754291	N	N	20	N	N
53	20240221	130333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-125	5	-2.94	2200336780	527521	42.92	4200	4260	4115	5510	2975	4245	4171.09	2.26	-63872	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1378	24.09	1.08	12	1.58	171.00	3804.00	7440	20230803	-44.62	3000	20230227	37.33	4980	-17.27	20240216	3795	8.56	20240118	7440	-44.62	20230803	3000	37.33	20230227	2.72	N	025820	500	167 억	754291	N	N	20	N	N
54	20240221	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-125	5	-2.94	1904517110	455778	37.08	4200	4260	4115	5510	2975	4245	4178.61	2.26	-47037	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1378	24.09	1.08	12	1.36	171.00	3804.00	7440	20230803	-44.62	3000	20230227	37.33	4980	-17.27	20240216	3795	8.56	20240118	7440	-44.62	20230803	3000	37.33	20230227	2.72	N	025820	500	167 억	754291	N	N	20	N	N
55	20240221	110335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	-80	5	-1.88	1391069015	331646	26.98	4200	4260	4150	5510	2975	4245	4194.44	2.26	-21969	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1393	24.36	1.09	12	0.99	171.00	3804.00	7440	20230803	-44.02	3000	20230227	38.83	4980	-16.37	20240216	3795	9.75	20240118	7440	-44.02	20230803	3000	38.83	20230227	2.72	N	025820	500	167 억	754291	N	N	20	N	N
56	20240221	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-85	5	-2.00	1086672115	258648	21.04	4200	4260	4150	5510	2975	4245	4201.35	2.26	-26191	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1391	24.33	1.09	12	0.77	171.00	3804.00	7440	20230803	-44.09	3000	20230227	38.67	4980	-16.47	20240216	3795	9.62	20240118	7440	-44.09	20230803	3000	38.67	20230227	2.72	N	025820	500	167 억	754291	N	N	20	N	N
57	20240221	090330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	-5	5	-0.12	284463420	67495	5.49	4200	4260	4190	5510	2975	4245	4214.58	2.26	4740	4485	4365	4265	4145	4045	4315	4095	167	1265	500	2630	5	1	33442000	1418	24.80	1.11	12	0.20	171.00	3804.00	7440	20230803	-43.01	3000	20230227	41.33	4980	-14.86	20240216	3795	11.73	20240118	7440	-43.01	20230803	3000	41.33	20230227	2.72	N	025820	500	167 억	754291	N	N	20	N	N
58	20240220	160328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	-80	5	-1.85	5048567365	1192489	103.01	4325	4385	4165	5620	3030	4325	4233.62	1.94	97504	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1420	24.82	1.12	12	3.57	171.00	3804.00	7440	20230803	-42.94	3000	20230227	41.50	4980	-14.76	20240216	3795	11.86	20240118	7440	-42.94	20230803	3000	41.50	20230227	3.55	N	025820	500	167 억	648197	N	N	20	N	N
59	20240220	150330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-105	5	-2.43	4659396645	1100674	95.08	4325	4385	4165	5620	3030	4325	4233.22	1.94	65832	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1411	24.68	1.11	12	3.29	171.00	3804.00	7440	20230803	-43.28	3000	20230227	40.67	4980	-15.26	20240216	3795	11.20	20240118	7440	-43.28	20230803	3000	40.67	20230227	3.55	N	025820	500	167 억	648197	N	N	55	N	N
60	20240220	140330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-120	5	-2.77	4211292610	994390	85.90	4325	4385	4165	5620	3030	4325	4235.05	1.94	51190	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1406	24.59	1.11	12	2.97	171.00	3804.00	7440	20230803	-43.48	3000	20230227	40.17	4980	-15.56	20240216	3795	10.80	20240118	7440	-43.48	20230803	3000	40.17	20230227	3.55	N	025820	500	167 억	648197	N	N	55	N	N
61	20240220	130332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-150	5	-3.47	3876485370	914443	78.99	4325	4385	4170	5620	3030	4325	4239.18	1.94	49950	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1396	24.42	1.10	12	2.73	171.00	3804.00	7440	20230803	-43.88	3000	20230227	39.17	4980	-16.16	20240216	3795	10.01	20240118	7440	-43.88	20230803	3000	39.17	20230227	3.55	N	025820	500	167 억	648197	N	N	55	N	N
62	20240220	120329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-125	5	-2.89	3465223285	816046	70.49	4325	4385	4190	5620	3030	4325	4246.36	1.94	69462	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1405	24.56	1.10	12	2.44	171.00	3804.00	7440	20230803	-43.55	3000	20230227	40.00	4980	-15.66	20240216	3795	10.67	20240118	7440	-43.55	20230803	3000	40.00	20230227	3.55	N	025820	500	167 억	648197	N	N	55	N	N
63	20240220	110330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-120	5	-2.77	3145366715	739888	63.91	4325	4385	4190	5620	3030	4325	4251.14	1.94	64529	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1406	24.59	1.11	12	2.21	171.00	3804.00	7440	20230803	-43.48	3000	20230227	40.17	4980	-15.56	20240216	3795	10.80	20240118	7440	-43.48	20230803	3000	40.17	20230227	3.55	N	025820	500	167 억	648197	N	N	55	N	N
64	20240220	100319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-120	5	-2.77	2548856490	598402	51.69	4325	4385	4200	5620	3030	4325	4259.44	1.94	31196	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1406	24.59	1.11	12	1.79	171.00	3804.00	7440	20230803	-43.48	3000	20230227	40.17	4980	-15.56	20240216	3795	10.80	20240118	7440	-43.48	20230803	3000	40.17	20230227	3.55	N	025820	500	167 억	648197	N	N	55	N	N
65	20240220	090332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	45	2	1.04	433302320	100013	8.64	4325	4375	4300	5620	3030	4325	4332.46	1.94	15139	4521	4422	4351	4252	4181	4387	4217	167	1295	500	2680	5	1	33442000	1461	25.56	1.15	12	0.30	171.00	3804.00	7440	20230803	-41.26	3000	20230227	45.67	4980	-12.25	20240216	3795	15.15	20240118	7440	-41.26	20230803	3000	45.67	20230227	3.55	N	025820	500	167 억	648197	N	N	55	N	N
66	20240219	160330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-90	5	-2.04	4884406385	1122466	9.91	4365	4450	4280	5730	3095	4415	4351.48	1.49	147504	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1446	25.29	1.14	12	3.36	171.00	3804.00	7440	20230803	-41.87	3000	20230227	44.17	4980	-13.15	20240216	3795	13.97	20240118	7440	-41.87	20230803	3000	44.17	20230227	3.26	N	025820	500	167 억	498533	N	N	55	N	N
67	20240219	150332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	-80	5	-1.81	4604638465	1057868	9.34	4365	4450	4280	5730	3095	4415	4352.70	1.49	147481	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1450	25.35	1.14	12	3.16	171.00	3804.00	7440	20230803	-41.73	3000	20230227	44.50	4980	-12.95	20240216	3795	14.23	20240118	7440	-41.73	20230803	3000	44.50	20230227	3.26	N	025820	500	167 억	498533	N	N	22	N	N
68	20240219	140332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-95	5	-2.15	4194259875	963054	8.51	4365	4450	4280	5730	3095	4415	4355.11	1.49	137524	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1445	25.26	1.14	12	2.88	171.00	3804.00	7440	20230803	-41.94	3000	20230227	44.00	4980	-13.25	20240216	3795	13.83	20240118	7440	-41.94	20230803	3000	44.00	20230227	3.26	N	025820	500	167 억	498533	N	N	22	N	N
69	20240219	130332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-85	5	-1.93	3931798280	902429	7.97	4365	4450	4280	5730	3095	4415	4356.85	1.49	150826	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1448	25.32	1.14	12	2.70	171.00	3804.00	7440	20230803	-41.80	3000	20230227	44.33	4980	-13.05	20240216	3795	14.10	20240118	7440	-41.80	20230803	3000	44.33	20230227	3.26	N	025820	500	167 억	498533	N	N	22	N	N
70	20240219	120331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-85	5	-1.93	3598759650	825376	7.29	4365	4450	4280	5730	3095	4415	4360.08	1.49	141048	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1448	25.32	1.14	12	2.47	171.00	3804.00	7440	20230803	-41.80	3000	20230227	44.33	4980	-13.05	20240216	3795	14.10	20240118	7440	-41.80	20230803	3000	44.33	20230227	3.26	N	025820	500	167 억	498533	N	N	22	N	N
71	20240219	110330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-55	5	-1.25	3317621510	760522	6.72	4365	4450	4280	5730	3095	4415	4362.23	1.49	139953	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1458	25.50	1.15	12	2.27	171.00	3804.00	7440	20230803	-41.40	3000	20230227	45.33	4980	-12.45	20240216	3795	14.89	20240118	7440	-41.40	20230803	3000	45.33	20230227	3.26	N	025820	500	167 억	498533	N	N	22	N	N
72	20240219	100328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	-80	5	-1.81	2594491740	593850	5.24	4365	4450	4280	5730	3095	4415	4368.86	1.49	118709	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1450	25.35	1.14	12	1.78	171.00	3804.00	7440	20230803	-41.73	3000	20230227	44.50	4980	-12.95	20240216	3795	14.23	20240118	7440	-41.73	20230803	3000	44.50	20230227	3.26	N	025820	500	167 억	498533	N	N	22	N	N
73	20240219	090330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	5	2	0.11	622970300	143050	1.26	4365	4430	4280	5730	3095	4415	4354.51	1.49	18307	5168	4791	4603	4226	4038	4697	4132	167	1315	500	2730	5	1	33442000	1478	25.85	1.16	12	0.43	171.00	3804.00	7440	20230803	-40.59	3000	20230227	47.33	4980	-11.24	20240216	3795	16.47	20240118	7440	-40.59	20230803	3000	47.33	20230227	3.26	N	025820	500	167 억	498533	N	N	22	N	N
74	20240216	160327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-10	5	-0.23	53170631600	11279697	127.33	4465	4980	4415	5750	3100	4425	4714.73	1.65	-60083	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1476	25.82	1.16	12	33.73	171.00	3804.00	7440	20230803	-40.66	3000	20230227	47.17	4980	-11.35	20240216	3795	16.34	20240118	7440	-40.66	20230803	3000	47.17	20230227	2.73	N	025820	500	167 억	550945	N	N	22	N	N
75	20240216	150328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	15	2	0.34	51785275620	10968083	123.81	4465	4980	4440	5750	3100	4425	4722.21	1.65	-129716	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1485	25.96	1.17	12	32.80	171.00	3804.00	7440	20230803	-40.32	3000	20230227	48.00	4980	-10.84	20240216	3795	17.00	20240118	7440	-40.32	20230803	3000	48.00	20230227	2.73	N	025820	500	167 억	550945	N	N	19	N	N
76	20240216	140331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4515	90	2	2.03	49601337470	10481471	118.32	4465	4980	4460	5750	3100	4425	4733.11	1.65	-160313	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1510	26.40	1.19	12	31.34	171.00	3804.00	7440	20230803	-39.31	3000	20230227	50.50	4980	-9.34	20240216	3795	18.97	20240118	7440	-39.31	20230803	3000	50.50	20230227	2.73	N	025820	500	167 억	550945	N	N	19	N	N
77	20240216	130327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4540	115	2	2.60	48456111865	10229108	115.47	4465	4980	4460	5750	3100	4425	4737.94	1.65	-151312	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1518	26.55	1.19	12	30.59	171.00	3804.00	7440	20230803	-38.98	3000	20230227	51.33	4980	-8.84	20240216	3795	19.63	20240118	7440	-38.98	20230803	3000	51.33	20230227	2.73	N	025820	500	167 억	550945	N	N	19	N	N
78	20240216	120329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	175	2	3.95	46676760380	9839821	111.07	4465	4980	4460	5750	3100	4425	4744.57	1.65	-149567	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1538	26.90	1.21	12	29.42	171.00	3804.00	7440	20230803	-38.17	3000	20230227	53.33	4980	-7.63	20240216	3795	21.21	20240118	7440	-38.17	20230803	3000	53.33	20230227	2.73	N	025820	500	167 억	550945	N	N	19	N	N
79	20240216	110330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	135	2	3.05	43754755695	9196298	103.81	4465	4980	4460	5750	3100	4425	4758.88	1.65	-166496	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1525	26.67	1.20	12	27.50	171.00	3804.00	7440	20230803	-38.71	3000	20230227	52.00	4980	-8.43	20240216	3795	20.16	20240118	7440	-38.71	20230803	3000	52.00	20230227	2.73	N	025820	500	167 억	550945	N	N	19	N	N
80	20240216	100327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4665	240	2	5.42	39468077730	8269880	93.35	4465	4980	4460	5750	3100	4425	4773.69	1.65	-175396	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1560	27.28	1.23	12	24.73	171.00	3804.00	7440	20230803	-37.30	3000	20230227	55.50	4980	-6.33	20240216	3795	22.92	20240118	7440	-37.30	20230803	3000	55.50	20230227	2.73	N	025820	500	167 억	550945	N	N	19	N	N
81	20240216	090324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4680	255	2	5.76	5074755595	1112346	12.56	4465	4690	4460	5750	3100	4425	4565.75	1.65	100735	4808	4616	4408	4216	4008	4712	4312	167	1325	500	2740	5	1	33442000	1565	27.37	1.23	12	3.33	171.00	3804.00	7440	20230803	-37.10	3000	20230227	56.00	4690	-0.21	20240216	3795	23.32	20240118	7440	-37.10	20230803	3000	56.00	20230227	2.73	N	025820	500	167 억	550945	N	N	19	N	N
82	20240215	160327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	230	2	5.48	38809371490	8770845	263.55	4275	4600	4200	5450	2940	4195	4424.82	1.43	92056	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1480	25.88	1.16	12	26.23	171.00	3804.00	7440	20230803	-40.52	3000	20230227	47.50	4600	-3.80	20240215	3795	16.60	20240118	7440	-40.52	20230803	3000	47.50	20230227	2.73	N	025820	500	167 억	477492	N	N	19	N	N
83	20240215	150328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	200	2	4.77	37859845955	8555547	257.08	4275	4600	4200	5450	2940	4195	4425.18	1.43	85453	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1470	25.70	1.16	12	25.58	171.00	3804.00	7440	20230803	-40.93	3000	20230227	46.50	4600	-4.46	20240215	3795	15.81	20240118	7440	-40.93	20230803	3000	46.50	20230227	2.73	N	025820	500	167 억	477492	N	N	0	N	N
84	20240215	140326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	210	2	5.01	35880264530	8106995	243.60	4275	4600	4200	5450	2940	4195	4425.84	1.43	61330	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1473	25.76	1.16	12	24.24	171.00	3804.00	7440	20230803	-40.79	3000	20230227	46.83	4600	-4.24	20240215	3795	16.07	20240118	7440	-40.79	20230803	3000	46.83	20230227	2.73	N	025820	500	167 억	477492	N	N	0	N	N
85	20240215	130325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	380	2	9.06	25008297155	5690581	170.99	4275	4580	4200	5450	2940	4195	4394.68	1.43	134093	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1530	26.75	1.20	12	17.02	171.00	3804.00	7440	20230803	-38.51	3000	20230227	52.50	4580	-0.11	20240215	3795	20.55	20240118	7440	-38.51	20230803	3000	52.50	20230227	2.73	N	025820	500	167 억	477492	N	N	0	N	N
86	20240215	120326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	100	2	2.38	8379283025	1949952	58.59	4275	4360	4200	5450	2940	4195	4297.17	1.43	4061	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1436	25.12	1.13	12	5.83	171.00	3804.00	7440	20230803	-42.27	3000	20230227	43.17	4400	-2.39	20240104	3795	13.18	20240118	7440	-42.27	20230803	3000	43.17	20230227	2.73	N	025820	500	167 억	477492	N	N	0	N	N
87	20240215	110325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	90	2	2.15	7747432850	1801730	54.14	4275	4360	4200	5450	2940	4195	4300.00	1.43	-371	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1433	25.06	1.13	12	5.39	171.00	3804.00	7440	20230803	-42.41	3000	20230227	42.83	4400	-2.61	20240104	3795	12.91	20240118	7440	-42.41	20230803	3000	42.83	20230227	2.73	N	025820	500	167 억	477492	N	N	0	N	N
88	20240215	100325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	140	2	3.34	6489953435	1508979	45.34	4275	4360	4200	5450	2940	4195	4300.89	1.43	-14488	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1450	25.35	1.14	12	4.51	171.00	3804.00	7440	20230803	-41.73	3000	20230227	44.50	4400	-1.48	20240104	3795	14.23	20240118	7440	-41.73	20230803	3000	44.50	20230227	2.73	N	025820	500	167 억	477492	N	N	0	N	N
89	20240215	090323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	80	2	1.91	574489105	134528	4.04	4275	4295	4245	5450	2940	4195	4270.41	1.43	-302	4401	4297	4161	4057	3921	4350	4110	167	1255	500	2600	5	1	33442000	1430	25.00	1.12	12	0.40	171.00	3804.00	7440	20230803	-42.54	3000	20230227	42.50	4400	-2.84	20240104	3795	12.65	20240118	7440	-42.54	20230803	3000	42.50	20230227	2.73	N	025820	500	167 억	477492	N	N	0	N	N
90	20240214	160323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	190	2	4.74	12061310345	2887996	1085.51	4115	4265	4025	5200	2805	4005	4176.40	1.65	-72119	4078	4041	4003	3966	3928	4060	3985	167	1195	500	2480	5	1	33442000	1403	24.53	1.10	12	8.64	171.00	3804.00	7440	20230803	-43.62	3000	20230227	39.83	4400	-4.66	20240104	3795	10.54	20240118	7440	-43.62	20230803	3000	39.83	20230227	2.71	N	025820	500	167 억	550191	N	N	0	N	N
91	20240214	150324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	110	2	2.75	11329034215	2712577	1019.57	4115	4265	4025	5200	2805	4005	4176.68	1.65	-75013	4078	4041	4003	3966	3928	4060	3985	167	1195	500	2480	5	1	33442000	1376	24.06	1.08	12	8.11	171.00	3804.00	7440	20230803	-44.69	3000	20230227	37.17	4400	-6.48	20240104	3795	8.43	20240118	7440	-44.69	20230803	3000	37.17	20230227	2.71	N	025820	500	167 억	550191	N	N	0	N	N
92	20240214	140322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	125	2	3.12	10816905540	2588296	972.86	4115	4265	4025	5200	2805	4005	4179.37	1.65	-103051	4078	4041	4003	3966	3928	4060	3985	167	1195	500	2480	5	1	33442000	1381	24.15	1.09	12	7.74	171.00	3804.00	7440	20230803	-44.49	3000	20230227	37.67	4400	-6.14	20240104	3795	8.83	20240118	7440	-44.49	20230803	3000	37.67	20230227	2.71	N	025820	500	167 억	550191	N	N	0	N	N
93	20240214	130324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	145	2	3.62	10419057380	2492349	936.80	4115	4265	4025	5200	2805	4005	4180.63	1.65	-118078	4078	4041	4003	3966	3928	4060	3985	167	1195	500	2480	5	1	33442000	1388	24.27	1.09	12	7.45	171.00	3804.00	7440	20230803	-44.22	3000	20230227	38.33	4400	-5.68	20240104	3795	9.35	20240118	7440	-44.22	20230803	3000	38.33	20230227	2.71	N	025820	500	167 억	550191	N	N	0	N	N
94	20240214	120321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	155	2	3.87	10092681840	2413772	907.26	4115	4265	4025	5200	2805	4005	4181.52	1.65	-130780	4078	4041	4003	3966	3928	4060	3985	167	1195	500	2480	5	1	33442000	1391	24.33	1.09	12	7.22	171.00	3804.00	7440	20230803	-44.09	3000	20230227	38.67	4400	-5.45	20240104	3795	9.62	20240118	7440	-44.09	20230803	3000	38.67	20230227	2.71	N	025820	500	167 억	550191	N	N	0	N	N
95	20240214	110324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	130	2	3.25	9524538950	2276389	855.62	4115	4265	4025	5200	2805	4005	4184.30	1.65	-143798	4078	4041	4003	3966	3928	4060	3985	167	1195	500	2480	5	1	33442000	1383	24.18	1.09	12	6.81	171.00	3804.00	7440	20230803	-44.42	3000	20230227	37.83	4400	-6.02	20240104	3795	8.96	20240118	7440	-44.42	20230803	3000	37.83	20230227	2.71	N	025820	500	167 억	550191	N	N	0	N	N
96	20240214	090319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	195	2	4.87	898653235	217084	81.60	4115	4210	4025	5200	2805	4005	4141.60	1.65	-35392	4078	4041	4003	3966	3928	4060	3985	167	1195	500	2480	5	1	33442000	1405	24.56	1.10	12	0.65	171.00	3804.00	7440	20230803	-43.55	3000	20230227	40.00	4400	-4.55	20240104	3795	10.67	20240118	7440	-43.55	20230803	3000	40.00	20230227	2.71	N	025820	500	167 억	550191	N	N	0	N	N
97	20240213	160319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	40	2	1.01	1041129435	259778	82.42	3965	4040	3965	5150	2780	3965	4007.77	1.36	96847	4108	4036	3993	3921	3878	4015	3900	167	1185	500	2450	5	1	33442000	1339	23.42	1.05	12	0.78	171.00	3804.00	7440	20230803	-46.17	3000	20230227	33.50	4400	-8.98	20240104	3795	5.53	20240118	7440	-46.17	20230803	3000	33.50	20230227	2.66	N	025820	500	167 억	454309	N	N	0	N	N
98	20240213	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	35	2	0.88	986958325	246243	78.13	3965	4040	3965	5150	2780	3965	4008.07	1.36	97167	4108	4036	3993	3921	3878	4015	3900	167	1185	500	2450	5	1	33442000	1338	23.39	1.05	12	0.74	171.00	3804.00	7440	20230803	-46.24	3000	20230227	33.33	4400	-9.09	20240104	3795	5.40	20240118	7440	-46.24	20230803	3000	33.33	20230227	2.66	N	025820	500	167 억	454309	N	N	0	N	N
99	20240213	140324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	35	2	0.88	933647100	232902	73.90	3965	4040	3965	5150	2780	3965	4008.76	1.36	93999	4108	4036	3993	3921	3878	4015	3900	167	1185	500	2450	5	1	33442000	1338	23.39	1.05	12	0.70	171.00	3804.00	7440	20230803	-46.24	3000	20230227	33.33	4400	-9.09	20240104	3795	5.40	20240118	7440	-46.24	20230803	3000	33.33	20230227	2.66	N	025820	500	167 억	454309	N	N	0	N	N
100	20240213	130321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	45	2	1.13	812644480	202648	64.30	3965	4040	3965	5150	2780	3965	4010.13	1.36	90284	4108	4036	3993	3921	3878	4015	3900	167	1185	500	2450	5	1	33442000	1341	23.45	1.05	12	0.61	171.00	3804.00	7440	20230803	-46.10	3000	20230227	33.67	4400	-8.86	20240104	3795	5.67	20240118	7440	-46.10	20230803	3000	33.67	20230227	2.66	N	025820	500	167 억	454309	N	N	0	N	N
101	20240213	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	40	2	1.01	749402495	186887	59.30	3965	4040	3965	5150	2780	3965	4009.92	1.36	85669	4108	4036	3993	3921	3878	4015	3900	167	1185	500	2450	5	1	33442000	1339	23.42	1.05	12	0.56	171.00	3804.00	7440	20230803	-46.17	3000	20230227	33.50	4400	-8.98	20240104	3795	5.53	20240118	7440	-46.17	20230803	3000	33.50	20230227	2.66	N	025820	500	167 억	454309	N	N	0	N	N
102	20240213	110322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	35	2	0.88	611090525	152454	48.37	3965	4040	3965	5150	2780	3965	4008.36	1.36	63558	4108	4036	3993	3921	3878	4015	3900	167	1185	500	2450	5	1	33442000	1338	23.39	1.05	12	0.46	171.00	3804.00	7440	20230803	-46.24	3000	20230227	33.33	4400	-9.09	20240104	3795	5.40	20240118	7440	-46.24	20230803	3000	33.33	20230227	2.66	N	025820	500	167 억	454309	N	N	0	N	N
103	20240213	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	40	2	1.01	463901040	115709	36.71	3965	4040	3965	5150	2780	3965	4009.20	1.36	56123	4108	4036	3993	3921	3878	4015	3900	167	1185	500	2450	5	1	33442000	1339	23.42	1.05	12	0.35	171.00	3804.00	7440	20230803	-46.17	3000	20230227	33.50	4400	-8.98	20240104	3795	5.53	20240118	7440	-46.17	20230803	3000	33.50	20230227	2.66	N	025820	500	167 억	454309	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History