KissMeData/071090/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 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	160613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	-15	5	-0.48	201258280	64777	134.74	3125	3150	3090	4060	2190	3125	3106.90	0.60	-5933	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	628	5.42	0.42	12	0.32	574.00	7378.00	5250	20230417	-40.76	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.90	N	071090	500	100 억	120704	N	N	34	N	N
3	20240229	150616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3100	-25	5	-0.80	183304415	58993	122.71	3125	3150	3090	4060	2190	3125	3107.22	0.60	-4620	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	626	5.40	0.42	12	0.29	574.00	7378.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.90	N	071090	500	100 억	120704	N	N	96	N	N
4	20240229	140616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	-15	5	-0.48	141230430	45416	94.47	3125	3150	3095	4060	2190	3125	3109.71	0.60	-3497	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	628	5.42	0.42	12	0.22	574.00	7378.00	5250	20230417	-40.76	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.90	N	071090	500	100 억	120704	N	N	96	N	N
5	20240229	130616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3120	-5	5	-0.16	110657215	35589	74.03	3125	3150	3095	4060	2190	3125	3109.31	0.60	75	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	630	5.44	0.42	12	0.18	574.00	7378.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.90	N	071090	500	100 억	120704	N	N	96	N	N
6	20240229	120615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3115	-10	5	-0.32	90387930	29082	60.49	3125	3150	3095	4060	2190	3125	3108.04	0.60	-823	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	629	5.43	0.42	12	0.14	574.00	7378.00	5250	20230417	-40.67	2995	20240125	4.01	3825	-18.56	20240130	2995	4.01	20240125	5250	-40.67	20230417	2995	4.01	20240125	3.90	N	071090	500	100 억	120704	N	N	96	N	N
7	20240229	110617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3120	-5	5	-0.16	79476580	25578	53.21	3125	3150	3095	4060	2190	3125	3107.22	0.60	-983	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	630	5.44	0.42	12	0.13	574.00	7378.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.90	N	071090	500	100 억	120704	N	N	96	N	N
8	20240229	100616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	-15	5	-0.48	50088210	16131	33.55	3125	3150	3095	4060	2190	3125	3105.09	0.60	291	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	628	5.42	0.42	12	0.08	574.00	7378.00	5250	20230417	-40.76	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.90	N	071090	500	100 억	120704	N	N	96	N	N
9	20240229	090615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	0	3	0.00	7187600	2298	4.78	3125	3150	3125	4060	2190	3125	3127.76	0.60	533	3158	3141	3128	3111	3098	3150	3120	101	935	500	2310	5	1	20191471	631	5.44	0.42	12	0.01	574.00	7378.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.90	N	071090	500	100 억	120704	N	N	96	N	N
10	20240228	160540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	10	2	0.32	149982295	47954	50.54	3115	3145	3115	4045	2185	3115	3127.76	0.59	1042	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	631	5.44	0.42	12	0.24	574.00	7378.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.88	N	071090	500	100 억	119649	N	N	96	N	N
11	20240228	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3130	15	2	0.48	146150985	46728	49.25	3115	3145	3115	4045	2185	3115	3127.83	0.59	1203	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	632	5.45	0.42	12	0.23	574.00	7378.00	5250	20230417	-40.38	2995	20240125	4.51	3825	-18.17	20240130	2995	4.51	20240125	5250	-40.38	20230417	2995	4.51	20240125	3.88	N	071090	500	100 억	119649	N	N	5	N	N
12	20240228	140616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3130	15	2	0.48	115180470	36819	38.81	3115	3145	3115	4045	2185	3115	3128.47	0.59	4714	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	632	5.45	0.42	12	0.18	574.00	7378.00	5250	20230417	-40.38	2995	20240125	4.51	3825	-18.17	20240130	2995	4.51	20240125	5250	-40.38	20230417	2995	4.51	20240125	3.88	N	071090	500	100 억	119649	N	N	5	N	N
13	20240228	130615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3120	5	2	0.16	109217140	34909	36.79	3115	3145	3115	4045	2185	3115	3128.82	0.59	4791	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	630	5.44	0.42	12	0.17	574.00	7378.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.88	N	071090	500	100 억	119649	N	N	5	N	N
14	20240228	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3140	25	2	0.80	89119720	28480	30.02	3115	3145	3115	4045	2185	3115	3129.46	0.59	5402	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	634	5.47	0.43	12	0.14	574.00	7378.00	5250	20230417	-40.19	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.88	N	071090	500	100 억	119649	N	N	5	N	N
15	20240228	110550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	10	2	0.32	81453920	26032	27.44	3115	3145	3115	4045	2185	3115	3129.27	0.59	5569	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	631	5.44	0.42	12	0.13	574.00	7378.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.88	N	071090	500	100 억	119649	N	N	5	N	N
16	20240228	100613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	10	2	0.32	61153265	19551	20.61	3115	3145	3115	4045	2185	3115	3128.22	0.59	5014	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	631	5.44	0.42	12	0.10	574.00	7378.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.88	N	071090	500	100 억	119649	N	N	5	N	N
17	20240228	090616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3135	20	2	0.64	6094680	1955	2.06	3115	3135	3115	4045	2185	3115	3118.34	0.59	49	3195	3155	3125	3085	3055	3140	3070	101	930	500	2300	5	1	20191471	633	5.46	0.42	12	0.01	574.00	7378.00	5250	20230417	-40.29	2995	20240125	4.67	3825	-18.04	20240130	2995	4.67	20240125	5250	-40.29	20230417	2995	4.67	20240125	3.88	N	071090	500	100 억	119649	N	N	5	N	N
18	20240227	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3115	-20	5	-0.64	294652035	94360	63.19	3140	3165	3095	4075	2195	3135	3122.64	0.66	-11360	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	629	5.43	0.42	12	0.47	574.00	7378.00	5650	20230221	-44.87	2995	20240125	4.01	3825	-18.56	20240130	2995	4.01	20240125	5250	-40.67	20230417	2995	4.01	20240125	3.90	N	071090	500	100 억	133719	N	N	5	N	N
19	20240227	150617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	-25	5	-0.80	279402560	89461	59.90	3140	3165	3095	4075	2195	3135	3123.18	0.66	-11113	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	628	5.42	0.42	12	0.44	574.00	7378.00	5650	20230221	-44.96	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.90	N	071090	500	100 억	133719	N	N	12	N	N
20	20240227	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	-10	5	-0.32	144034715	46056	30.84	3140	3155	3110	4075	2195	3135	3127.38	0.66	-14332	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	631	5.44	0.42	12	0.23	574.00	7378.00	5650	20230221	-44.69	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.90	N	071090	500	100 억	133719	N	N	12	N	N
21	20240227	130536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	-10	5	-0.32	122700135	39209	26.26	3140	3155	3110	4075	2195	3135	3129.39	0.66	-13759	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	631	5.44	0.42	12	0.19	574.00	7378.00	5650	20230221	-44.69	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.90	N	071090	500	100 억	133719	N	N	12	N	N
22	20240227	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3130	-5	5	-0.16	105552300	33717	22.58	3140	3155	3110	4075	2195	3135	3130.54	0.66	-13530	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	632	5.45	0.42	12	0.17	574.00	7378.00	5650	20230221	-44.60	2995	20240125	4.51	3825	-18.17	20240130	2995	4.51	20240125	5250	-40.38	20230417	2995	4.51	20240125	3.90	N	071090	500	100 억	133719	N	N	12	N	N
23	20240227	110615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3120	-15	5	-0.48	76477620	24436	16.36	3140	3155	3110	4075	2195	3135	3129.71	0.66	-11065	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	630	5.44	0.42	12	0.12	574.00	7378.00	5650	20230221	-44.78	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.90	N	071090	500	100 억	133719	N	N	12	N	N
24	20240227	100612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3135	0	3	0.00	65717615	20998	14.06	3140	3155	3110	4075	2195	3135	3129.71	0.66	-10834	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	633	5.46	0.42	12	0.10	574.00	7378.00	5650	20230221	-44.51	2995	20240125	4.67	3825	-18.04	20240130	2995	4.67	20240125	5250	-40.29	20230417	2995	4.67	20240125	3.90	N	071090	500	100 억	133719	N	N	12	N	N
25	20240227	090614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	20	2	0.64	7212310	2297	1.54	3140	3155	3135	4075	2195	3135	3139.88	0.66	451	3291	3212	3166	3087	3041	3190	3065	101	940	500	2310	5	1	20191471	637	5.50	0.43	12	0.01	574.00	7378.00	5650	20230221	-44.16	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.90	N	071090	500	100 억	133719	N	N	12	N	N
26	20240226	160613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3135	-20	5	-0.63	461250075	146024	104.22	3155	3245	3120	4100	2210	3155	3158.83	0.77	-20866	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	633	5.46	0.42	12	0.72	574.00	7378.00	5650	20230221	-44.51	2995	20240125	4.67	3825	-18.04	20240130	2995	4.67	20240125	5250	-40.29	20230417	2995	4.67	20240125	3.92	N	071090	500	100 억	154836	N	N	12	N	N
27	20240226	150611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	0	3	0.00	435079300	137697	98.27	3155	3245	3120	4100	2210	3155	3159.69	0.77	-17582	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	637	5.50	0.43	12	0.68	574.00	7378.00	5650	20230221	-44.16	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.92	N	071090	500	100 억	154836	N	N	3	N	N
28	20240226	140612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3140	-15	5	-0.48	404918160	128099	91.42	3155	3245	3120	4100	2210	3155	3160.98	0.77	-15697	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	634	5.47	0.43	12	0.63	574.00	7378.00	5650	20230221	-44.42	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.92	N	071090	500	100 억	154836	N	N	3	N	N
29	20240226	130607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3150	-5	5	-0.16	365036735	115418	82.37	3155	3245	3120	4100	2210	3155	3162.74	0.77	-8938	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	636	5.49	0.43	12	0.57	574.00	7378.00	5650	20230221	-44.25	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.92	N	071090	500	100 억	154836	N	N	3	N	N
30	20240226	120607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3150	-5	5	-0.16	351028565	110970	79.20	3155	3245	3120	4100	2210	3155	3163.27	0.77	-7230	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	636	5.49	0.43	12	0.55	574.00	7378.00	5650	20230221	-44.25	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.92	N	071090	500	100 억	154836	N	N	3	N	N
31	20240226	110605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	0	3	0.00	317901545	100433	71.68	3155	3245	3120	4100	2210	3155	3165.31	0.77	-7364	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	637	5.50	0.43	12	0.50	574.00	7378.00	5650	20230221	-44.16	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.92	N	071090	500	100 억	154836	N	N	3	N	N
32	20240226	100604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3185	30	2	0.95	218420145	68940	49.20	3155	3245	3120	4100	2210	3155	3168.26	0.77	-3211	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	643	5.55	0.43	12	0.34	574.00	7378.00	5650	20230221	-43.63	2995	20240125	6.34	3825	-16.73	20240130	2995	6.34	20240125	5250	-39.33	20230417	2995	6.34	20240125	3.92	N	071090	500	100 억	154836	N	N	3	N	N
33	20240226	090604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	0	3	0.00	10239535	3246	2.32	3155	3155	3145	4100	2210	3155	3154.51	0.77	930	3308	3231	3193	3116	3078	3212	3097	101	945	500	2330	5	1	20191471	637	5.50	0.43	12	0.02	574.00	7378.00	5650	20230221	-44.16	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.92	N	071090	500	100 억	154836	N	N	3	N	N
34	20240223	160605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	-60	5	-1.87	446528185	139335	153.76	3220	3270	3155	4175	2255	3215	3204.89	0.72	9613	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	637	5.50	0.43	12	0.69	574.00	7378.00	5650	20230221	-44.16	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.87	N	071090	500	100 억	145230	N	N	3	N	N
35	20240223	150603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3180	-35	5	-1.09	383863960	119522	131.89	3220	3270	3175	4175	2255	3215	3211.66	0.72	9043	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	642	5.54	0.43	12	0.59	574.00	7378.00	5650	20230221	-43.72	2995	20240125	6.18	3825	-16.86	20240130	2995	6.18	20240125	5250	-39.43	20230417	2995	6.18	20240125	3.87	N	071090	500	100 억	145230	N	N	12	N	N
36	20240223	140603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-15	5	-0.47	257177855	79779	88.04	3220	3270	3195	4175	2255	3215	3223.63	0.72	3477	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	646	5.57	0.43	12	0.40	574.00	7378.00	5650	20230221	-43.36	2995	20240125	6.84	3825	-16.34	20240130	2995	6.84	20240125	5250	-39.05	20230417	2995	6.84	20240125	3.87	N	071090	500	100 억	145230	N	N	12	N	N
37	20240223	130601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	-5	5	-0.16	221140410	68520	75.61	3220	3270	3200	4175	2255	3215	3227.38	0.72	221	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	648	5.59	0.44	12	0.34	574.00	7378.00	5650	20230221	-43.19	2995	20240125	7.18	3825	-16.08	20240130	2995	7.18	20240125	5250	-38.86	20230417	2995	7.18	20240125	3.87	N	071090	500	100 억	145230	N	N	12	N	N
38	20240223	120604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	15	2	0.47	137259170	42394	46.78	3220	3270	3215	4175	2255	3215	3237.70	0.72	1884	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	652	5.63	0.44	12	0.21	574.00	7378.00	5650	20230221	-42.83	2995	20240125	7.85	3825	-15.56	20240130	2995	7.85	20240125	5250	-38.48	20230417	2995	7.85	20240125	3.87	N	071090	500	100 억	145230	N	N	12	N	N
39	20240223	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	15	2	0.47	116285820	35900	39.62	3220	3270	3215	4175	2255	3215	3239.16	0.72	-265	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	652	5.63	0.44	12	0.18	574.00	7378.00	5650	20230221	-42.83	2995	20240125	7.85	3825	-15.56	20240130	2995	7.85	20240125	5250	-38.48	20230417	2995	7.85	20240125	3.87	N	071090	500	100 억	145230	N	N	12	N	N
40	20240223	100555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	35	2	1.09	87244725	26928	29.71	3220	3270	3215	4175	2255	3215	3239.93	0.72	-682	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	656	5.66	0.44	12	0.13	574.00	7378.00	5650	20230221	-42.48	2995	20240125	8.51	3825	-15.03	20240130	2995	8.51	20240125	5250	-38.10	20230417	2995	8.51	20240125	3.87	N	071090	500	100 억	145230	N	N	12	N	N
41	20240223	090558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	30	2	0.93	16962600	5237	5.78	3220	3245	3220	4175	2255	3215	3238.99	0.72	1241	3291	3252	3231	3192	3171	3242	3182	101	960	500	2370	5	1	20191471	655	5.65	0.44	12	0.03	574.00	7378.00	5650	20230221	-42.57	2995	20240125	8.35	3825	-15.16	20240130	2995	8.35	20240125	5250	-38.19	20230417	2995	8.35	20240125	3.87	N	071090	500	100 억	145230	N	N	12	N	N
42	20240222	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-15	5	-0.46	286526020	88497	61.91	3260	3270	3210	4195	2265	3230	3237.84	0.74	-4175	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	649	5.60	0.44	12	0.44	574.00	7378.00	5650	20230221	-43.10	2995	20240125	7.35	3825	-15.95	20240130	2995	7.35	20240125	5250	-38.76	20230417	2995	7.35	20240125	3.94	N	071090	500	100 억	149631	N	N	12	N	N
43	20240222	150600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	10	2	0.31	267761870	82669	57.83	3260	3270	3210	4195	2265	3230	3239.02	0.74	-3980	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	654	5.64	0.44	12	0.41	574.00	7378.00	5650	20230221	-42.65	2995	20240125	8.18	3825	-15.29	20240130	2995	8.18	20240125	5250	-38.29	20230417	2995	8.18	20240125	3.94	N	071090	500	100 억	149631	N	N	0	N	N
44	20240222	140559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	15	2	0.46	200543445	61807	43.24	3260	3270	3220	4195	2265	3230	3244.79	0.74	933	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	655	5.65	0.44	12	0.31	574.00	7378.00	5650	20230221	-42.57	2995	20240125	8.35	3825	-15.16	20240130	2995	8.35	20240125	5250	-38.19	20230417	2995	8.35	20240125	3.94	N	071090	500	100 억	149631	N	N	0	N	N
45	20240222	130546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	25	2	0.77	176521385	54388	38.05	3260	3270	3220	4195	2265	3230	3245.74	0.74	3001	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	657	5.67	0.44	12	0.27	574.00	7378.00	5650	20230221	-42.39	2995	20240125	8.68	3825	-14.90	20240130	2995	8.68	20240125	5250	-38.00	20230417	2995	8.68	20240125	3.94	N	071090	500	100 억	149631	N	N	0	N	N
46	20240222	120555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	25	2	0.77	158717770	48908	34.21	3260	3270	3220	4195	2265	3230	3245.39	0.74	4705	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	657	5.67	0.44	12	0.24	574.00	7378.00	5650	20230221	-42.39	2995	20240125	8.68	3825	-14.90	20240130	2995	8.68	20240125	5250	-38.00	20230417	2995	8.68	20240125	3.94	N	071090	500	100 억	149631	N	N	0	N	N
47	20240222	110552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	35	2	1.08	134641020	41505	29.03	3260	3270	3220	4195	2265	3230	3244.14	0.74	4926	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	659	5.69	0.44	12	0.21	574.00	7378.00	5650	20230221	-42.21	2995	20240125	9.02	3825	-14.64	20240130	2995	9.02	20240125	5250	-37.81	20230417	2995	9.02	20240125	3.94	N	071090	500	100 억	149631	N	N	0	N	N
48	20240222	100548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	20	2	0.62	79867505	24667	17.26	3260	3265	3220	4195	2265	3230	3237.99	0.74	4582	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	656	5.66	0.44	12	0.12	574.00	7378.00	5650	20230221	-42.48	2995	20240125	8.51	3825	-15.03	20240130	2995	8.51	20240125	5250	-38.10	20230417	2995	8.51	20240125	3.94	N	071090	500	100 억	149631	N	N	0	N	N
49	20240222	090557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	30	2	0.93	12340565	3796	2.66	3260	3265	3240	4195	2265	3230	3254.12	0.74	-144	3323	3276	3248	3201	3173	3262	3187	101	965	500	2390	5	1	20191471	658	5.68	0.44	12	0.02	574.00	7378.00	5650	20230221	-42.30	2995	20240125	8.85	3825	-14.77	20240130	2995	8.85	20240125	5250	-37.90	20230417	2995	8.85	20240125	3.94	N	071090	500	100 억	149631	N	N	0	N	N
50	20240221	160552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-25	5	-0.77	460179320	141517	43.94	3255	3295	3220	4230	2280	3255	3252.06	0.74	-444	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	652	5.63	0.44	12	0.70	574.00	7378.00	5650	20230221	-42.83	2995	20240125	7.85	3825	-15.56	20240130	2995	7.85	20240125	5650	-42.83	20230221	2995	7.85	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
51	20240221	150547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-5	5	-0.15	434177820	133467	41.44	3255	3295	3220	4230	2280	3255	3253.07	0.74	-1795	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	656	5.66	0.44	12	0.66	574.00	7378.00	5650	20230221	-42.48	2995	20240125	8.51	3825	-15.03	20240130	2995	8.51	20240125	5650	-42.48	20230221	2995	8.51	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
52	20240221	140549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	0	3	0.00	319203545	97974	30.42	3255	3295	3240	4230	2280	3255	3258.04	0.74	790	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	657	5.67	0.44	12	0.49	574.00	7378.00	5650	20230221	-42.39	2995	20240125	8.68	3825	-14.90	20240130	2995	8.68	20240125	5650	-42.39	20230221	2995	8.68	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
53	20240221	130549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	-10	5	-0.31	262797015	80640	25.04	3255	3295	3240	4230	2280	3255	3258.89	0.74	1025	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	655	5.65	0.44	12	0.40	574.00	7378.00	5650	20230221	-42.57	2995	20240125	8.35	3825	-15.16	20240130	2995	8.35	20240125	5650	-42.57	20230221	2995	8.35	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
54	20240221	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	0	3	0.00	224691405	68915	21.40	3255	3295	3240	4230	2280	3255	3260.41	0.74	6321	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	657	5.67	0.44	12	0.34	574.00	7378.00	5650	20230221	-42.39	2995	20240125	8.68	3825	-14.90	20240130	2995	8.68	20240125	5650	-42.39	20230221	2995	8.68	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
55	20240221	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	15	2	0.46	194072795	59519	18.48	3255	3295	3240	4230	2280	3255	3260.69	0.74	11904	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	660	5.70	0.44	12	0.29	574.00	7378.00	5650	20230221	-42.12	2995	20240125	9.18	3825	-14.51	20240130	2995	9.18	20240125	5650	-42.12	20230221	2995	9.18	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
56	20240221	100547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	10	2	0.31	163223215	50060	15.54	3255	3295	3240	4230	2280	3255	3260.55	0.74	12804	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	659	5.69	0.44	12	0.25	574.00	7378.00	5650	20230221	-42.21	2995	20240125	9.02	3825	-14.64	20240130	2995	9.02	20240125	5650	-42.21	20230221	2995	9.02	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
57	20240221	090546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	10	2	0.31	26065455	8014	2.49	3255	3265	3240	4230	2280	3255	3252.49	0.74	-1732	3371	3312	3281	3222	3191	3297	3207	101	975	500	2400	5	1	20191471	659	5.69	0.44	12	0.04	574.00	7378.00	5650	20230221	-42.21	2995	20240125	9.02	3825	-14.64	20240130	2995	9.02	20240125	5650	-42.21	20230221	2995	9.02	20240125	3.83	N	071090	500	100 억	149079	N	N	14	N	N
58	20240220	160541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	-45	5	-1.36	1039179500	316688	14.81	3315	3340	3250	4290	2310	3300	3281.59	0.58	28842	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	657	5.67	0.44	12	1.57	574.00	7378.00	5650	20230221	-42.39	2995	20240125	8.68	3825	-14.90	20240130	2995	8.68	20240125	5650	-42.39	20230221	2995	8.68	20240125	3.94	N	071090	500	100 억	117816	N	N	14	N	N
59	20240220	150544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	-50	5	-1.52	994134205	302848	14.16	3315	3340	3250	4290	2310	3300	3282.62	0.58	27362	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	656	5.66	0.44	12	1.50	574.00	7378.00	5650	20230221	-42.48	2995	20240125	8.51	3825	-15.03	20240130	2995	8.51	20240125	5650	-42.48	20230221	2995	8.51	20240125	3.94	N	071090	500	100 억	117816	N	N	32	N	N
60	20240220	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	-30	5	-0.91	903887880	275149	12.86	3315	3340	3250	4290	2310	3300	3285.08	0.58	22820	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	660	5.70	0.44	12	1.36	574.00	7378.00	5650	20230221	-42.12	2995	20240125	9.18	3825	-14.51	20240130	2995	9.18	20240125	5650	-42.12	20230221	2995	9.18	20240125	3.94	N	071090	500	100 억	117816	N	N	32	N	N
61	20240220	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	-15	5	-0.45	845943585	257398	12.03	3315	3340	3250	4290	2310	3300	3286.52	0.58	21313	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	663	5.72	0.45	12	1.27	574.00	7378.00	5650	20230221	-41.86	2995	20240125	9.68	3825	-14.12	20240130	2995	9.68	20240125	5650	-41.86	20230221	2995	9.68	20240125	3.94	N	071090	500	100 억	117816	N	N	32	N	N
62	20240220	120543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	-25	5	-0.76	789093515	240044	11.22	3315	3340	3250	4290	2310	3300	3287.29	0.58	15712	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	661	5.71	0.44	12	1.19	574.00	7378.00	5650	20230221	-42.04	2995	20240125	9.35	3825	-14.38	20240130	2995	9.35	20240125	5650	-42.04	20230221	2995	9.35	20240125	3.94	N	071090	500	100 억	117816	N	N	32	N	N
63	20240220	110541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	-25	5	-0.76	753871290	229275	10.72	3315	3340	3250	4290	2310	3300	3288.06	0.58	14554	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	661	5.71	0.44	12	1.14	574.00	7378.00	5650	20230221	-42.04	2995	20240125	9.35	3825	-14.38	20240130	2995	9.35	20240125	5650	-42.04	20230221	2995	9.35	20240125	3.94	N	071090	500	100 억	117816	N	N	32	N	N
64	20240220	100532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	-10	5	-0.30	367404400	112278	5.25	3315	3315	3250	4290	2310	3300	3272.27	0.58	19412	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	664	5.73	0.45	12	0.56	574.00	7378.00	5650	20230221	-41.77	2995	20240125	9.85	3825	-13.99	20240130	2995	9.85	20240125	5650	-41.77	20230221	2995	9.85	20240125	3.94	N	071090	500	100 억	117816	N	N	32	N	N
65	20240220	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	-15	5	-0.45	110071365	33484	1.57	3315	3315	3265	4290	2310	3300	3287.27	0.58	11271	3533	3416	3318	3201	3103	3475	3260	101	990	500	2440	5	1	20191471	663	5.72	0.45	12	0.17	574.00	7378.00	5650	20230221	-41.86	2995	20240125	9.68	3825	-14.12	20240130	2995	9.68	20240125	5650	-41.86	20230221	2995	9.68	20240125	3.94	N	071090	500	100 억	117816	N	N	32	N	N
66	20240219	160543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	65	2	2.01	7078373665	2125567	1110.72	3235	3435	3220	4205	2265	3235	3330.15	1.08	-89016	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	666	5.75	0.45	12	10.53	574.00	7378.00	5650	20230221	-41.59	2995	20240125	10.18	3825	-13.73	20240130	2995	10.18	20240125	5650	-41.59	20230221	2995	10.18	20240125	4.07	N	071090	500	100 억	219033	N	N	32	N	N
67	20240219	150548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	60	2	1.85	6757555565	2028033	1059.75	3235	3435	3220	4205	2265	3235	3332.08	1.08	-93243	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	665	5.74	0.45	12	10.04	574.00	7378.00	5650	20230221	-41.68	2995	20240125	10.02	3825	-13.86	20240130	2995	10.02	20240125	5650	-41.68	20230221	2995	10.02	20240125	4.07	N	071090	500	100 억	219033	N	N	13	N	N
68	20240219	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	55	2	1.70	1813917005	550752	287.80	3235	3370	3220	4205	2265	3235	3293.53	1.08	-63596	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	664	5.73	0.45	12	2.73	574.00	7378.00	5650	20230221	-41.77	2995	20240125	9.85	3825	-13.99	20240130	2995	9.85	20240125	5650	-41.77	20230221	2995	9.85	20240125	4.07	N	071090	500	100 억	219033	N	N	13	N	N
69	20240219	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	-15	5	-0.46	228384725	70546	36.86	3235	3260	3220	4205	2265	3235	3237.39	1.08	15325	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	650	5.61	0.44	12	0.35	574.00	7378.00	5650	20230221	-43.01	2995	20240125	7.51	3825	-15.82	20240130	2995	7.51	20240125	5650	-43.01	20230221	2995	7.51	20240125	4.07	N	071090	500	100 억	219033	N	N	13	N	N
70	20240219	120545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	0	3	0.00	185688295	57318	29.95	3235	3260	3220	4205	2265	3235	3239.62	1.08	13138	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	653	5.64	0.44	12	0.28	574.00	7378.00	5650	20230221	-42.74	2995	20240125	8.01	3825	-15.42	20240130	2995	8.01	20240125	5650	-42.74	20230221	2995	8.01	20240125	4.07	N	071090	500	100 억	219033	N	N	13	N	N
71	20240219	110545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-5	5	-0.15	167769050	51771	27.05	3235	3260	3220	4205	2265	3235	3240.60	1.08	13624	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	652	5.63	0.44	12	0.26	574.00	7378.00	5650	20230221	-42.83	2995	20240125	7.85	3825	-15.56	20240130	2995	7.85	20240125	5650	-42.83	20230221	2995	7.85	20240125	4.07	N	071090	500	100 억	219033	N	N	13	N	N
72	20240219	100539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	5	2	0.15	122351520	37740	19.72	3235	3260	3220	4205	2265	3235	3241.97	1.08	13193	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	654	5.64	0.44	12	0.19	574.00	7378.00	5650	20230221	-42.65	2995	20240125	8.18	3825	-15.29	20240130	2995	8.18	20240125	5650	-42.65	20230221	2995	8.18	20240125	4.07	N	071090	500	100 억	219033	N	N	13	N	N
73	20240219	090540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3240	5	2	0.15	31402785	9709	5.07	3235	3260	3220	4205	2265	3235	3234.40	1.08	4093	3291	3262	3226	3197	3161	3277	3212	101	970	500	2390	5	1	20191471	654	5.64	0.44	12	0.05	574.00	7378.00	5650	20230221	-42.65	2995	20240125	8.18	3825	-15.29	20240130	2995	8.18	20240125	5650	-42.65	20230221	2995	8.18	20240125	4.07	N	071090	500	100 억	219033	N	N	13	N	N
74	20240216	160540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	65	2	2.05	616197435	191158	113.01	3200	3255	3190	4120	2220	3170	3223.41	0.91	32036	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	653	5.64	0.44	12	0.95	574.00	7378.00	5650	20230221	-42.74	2995	20240125	8.01	3825	-15.42	20240130	2995	8.01	20240125	5650	-42.74	20230221	2995	8.01	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
75	20240216	150542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	50	2	1.58	581837280	180534	106.73	3200	3255	3190	4120	2220	3170	3222.87	0.91	29065	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	650	5.61	0.44	12	0.89	574.00	7378.00	5650	20230221	-43.01	2995	20240125	7.51	3825	-15.82	20240130	2995	7.51	20240125	5650	-43.01	20230221	2995	7.51	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
76	20240216	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	65	2	2.05	521633520	161866	95.69	3200	3255	3190	4120	2220	3170	3222.63	0.91	20550	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	653	5.64	0.44	12	0.80	574.00	7378.00	5650	20230221	-42.74	2995	20240125	8.01	3825	-15.42	20240130	2995	8.01	20240125	5650	-42.74	20230221	2995	8.01	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
77	20240216	130539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	45	2	1.42	480824875	149204	88.21	3200	3255	3190	4120	2220	3170	3222.60	0.91	17814	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	649	5.60	0.44	12	0.74	574.00	7378.00	5650	20230221	-43.10	2995	20240125	7.35	3825	-15.95	20240130	2995	7.35	20240125	5650	-43.10	20230221	2995	7.35	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
78	20240216	120540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	35	2	1.10	456608755	141656	83.74	3200	3255	3190	4120	2220	3170	3223.36	0.91	17599	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	647	5.58	0.43	12	0.70	574.00	7378.00	5650	20230221	-43.27	2995	20240125	7.01	3825	-16.21	20240130	2995	7.01	20240125	5650	-43.27	20230221	2995	7.01	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
79	20240216	110547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	60	2	1.89	404614045	125514	74.20	3200	3255	3190	4120	2220	3170	3223.66	0.91	18118	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	652	5.63	0.44	12	0.62	574.00	7378.00	5650	20230221	-42.83	2995	20240125	7.85	3825	-15.56	20240130	2995	7.85	20240125	5650	-42.83	20230221	2995	7.85	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
80	20240216	100540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	50	2	1.58	214010320	66648	39.40	3200	3230	3190	4120	2220	3170	3211.05	0.91	14123	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	650	5.61	0.44	12	0.33	574.00	7378.00	5650	20230221	-43.01	2995	20240125	7.51	3825	-15.82	20240130	2995	7.51	20240125	5650	-43.01	20230221	2995	7.51	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
81	20240216	090534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	35	2	1.10	43498380	13547	8.01	3200	3230	3190	4120	2220	3170	3210.92	0.91	-961	3240	3205	3185	3150	3130	3195	3140	101	950	500	2340	5	1	20191471	647	5.58	0.43	12	0.07	574.00	7378.00	5650	20230221	-43.27	2995	20240125	7.01	3825	-16.21	20240130	2995	7.01	20240125	5650	-43.27	20230221	2995	7.01	20240125	4.15	N	071090	500	100 억	183476	N	N	13	N	N
82	20240215	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3170	-50	5	-1.55	532617485	167594	125.58	3215	3220	3165	4185	2255	3220	3178.02	1.10	-35110	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	640	5.52	0.43	12	0.83	574.00	7378.00	5650	20230221	-43.89	2995	20240125	5.84	3825	-17.12	20240130	2995	5.84	20240125	5650	-43.89	20230221	2995	5.84	20240125	4.28	N	071090	500	100 억	221199	N	N	13	N	N
83	20240215	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3170	-50	5	-1.55	512331000	161190	120.78	3215	3220	3165	4185	2255	3220	3178.43	1.10	-32827	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	640	5.52	0.43	12	0.80	574.00	7378.00	5650	20230221	-43.89	2995	20240125	5.84	3825	-17.12	20240130	2995	5.84	20240125	5650	-43.89	20230221	2995	5.84	20240125	4.28	N	071090	500	100 억	221199	N	N	3	N	N
84	20240215	140537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3180	-40	5	-1.24	455953820	143392	107.45	3215	3220	3165	4185	2255	3220	3179.77	1.10	-25534	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	642	5.54	0.43	12	0.71	574.00	7378.00	5650	20230221	-43.72	2995	20240125	6.18	3825	-16.86	20240130	2995	6.18	20240125	5650	-43.72	20230221	2995	6.18	20240125	4.28	N	071090	500	100 억	221199	N	N	3	N	N
85	20240215	130533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3175	-45	5	-1.40	390446235	122734	91.97	3215	3220	3165	4185	2255	3220	3181.24	1.10	-15085	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	641	5.53	0.43	12	0.61	574.00	7378.00	5650	20230221	-43.81	2995	20240125	6.01	3825	-16.99	20240130	2995	6.01	20240125	5650	-43.81	20230221	2995	6.01	20240125	4.28	N	071090	500	100 억	221199	N	N	3	N	N
86	20240215	120537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3180	-40	5	-1.24	344973345	108396	81.22	3215	3220	3170	4185	2255	3220	3182.53	1.10	-9334	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	642	5.54	0.43	12	0.54	574.00	7378.00	5650	20230221	-43.72	2995	20240125	6.18	3825	-16.86	20240130	2995	6.18	20240125	5650	-43.72	20230221	2995	6.18	20240125	4.28	N	071090	500	100 억	221199	N	N	3	N	N
87	20240215	110534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3185	-35	5	-1.09	309038325	97072	72.74	3215	3220	3170	4185	2255	3220	3183.60	1.10	-7014	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	643	5.55	0.43	12	0.48	574.00	7378.00	5650	20230221	-43.63	2995	20240125	6.34	3825	-16.73	20240130	2995	6.34	20240125	5650	-43.63	20230221	2995	6.34	20240125	4.28	N	071090	500	100 억	221199	N	N	3	N	N
88	20240215	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3190	-30	5	-0.93	174456690	54687	40.98	3215	3220	3175	4185	2255	3220	3190.09	1.10	-3927	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	644	5.56	0.43	12	0.27	574.00	7378.00	5650	20230221	-43.54	2995	20240125	6.51	3825	-16.60	20240130	2995	6.51	20240125	5650	-43.54	20230221	2995	6.51	20240125	4.28	N	071090	500	100 억	221199	N	N	3	N	N
89	20240215	090533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	-15	5	-0.47	32382275	10126	7.59	3215	3215	3190	4185	2255	3220	3197.93	1.10	2634	3276	3247	3206	3177	3136	3262	3192	101	965	500	2380	5	1	20191471	647	5.58	0.43	12	0.05	574.00	7378.00	5650	20230221	-43.27	2995	20240125	7.01	3825	-16.21	20240130	2995	7.01	20240125	5650	-43.27	20230221	2995	7.01	20240125	4.28	N	071090	500	100 억	221199	N	N	3	N	N
90	20240214	160531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	0	3	0.00	407323355	127367	62.70	3170	3235	3165	4185	2255	3220	3197.99	1.00	18140	3280	3250	3205	3175	3130	3265	3190	101	965	500	2380	5	1	20191471	650	5.61	0.44	12	0.63	574.00	7378.00	5650	20230221	-43.01	2995	20240125	7.51	3825	-15.82	20240130	2995	7.51	20240125	5650	-43.01	20230221	2995	7.51	20240125	4.18	N	071090	500	100 억	202723	N	N	3	N	N
91	20240214	150531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	-10	5	-0.31	366064675	114521	56.38	3170	3235	3165	4185	2255	3220	3196.43	1.00	19714	3280	3250	3205	3175	3130	3265	3190	101	965	500	2380	5	1	20191471	648	5.59	0.44	12	0.57	574.00	7378.00	5650	20230221	-43.19	2995	20240125	7.18	3825	-16.08	20240130	2995	7.18	20240125	5650	-43.19	20230221	2995	7.18	20240125	4.18	N	071090	500	100 억	202723	N	N	3	N	N
92	20240214	140529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-20	5	-0.62	326050435	102069	50.25	3170	3235	3165	4185	2255	3220	3194.35	1.00	22214	3280	3250	3205	3175	3130	3265	3190	101	965	500	2380	5	1	20191471	646	5.57	0.43	12	0.51	574.00	7378.00	5650	20230221	-43.36	2995	20240125	6.84	3825	-16.34	20240130	2995	6.84	20240125	5650	-43.36	20230221	2995	6.84	20240125	4.18	N	071090	500	100 억	202723	N	N	3	N	N
93	20240214	130530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	-15	5	-0.47	240853935	75536	37.19	3170	3220	3165	4185	2255	3220	3188.49	1.00	11923	3280	3250	3205	3175	3130	3265	3190	101	965	500	2380	5	1	20191471	647	5.58	0.43	12	0.37	574.00	7378.00	5650	20230221	-43.27	2995	20240125	7.01	3825	-16.21	20240130	2995	7.01	20240125	5650	-43.27	20230221	2995	7.01	20240125	4.18	N	071090	500	100 억	202723	N	N	3	N	N
94	20240214	120527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	-15	5	-0.47	223135090	69999	34.46	3170	3220	3165	4185	2255	3220	3187.58	1.00	10134	3280	3250	3205	3175	3130	3265	3190	101	965	500	2380	5	1	20191471	647	5.58	0.43	12	0.35	574.00	7378.00	5650	20230221	-43.27	2995	20240125	7.01	3825	-16.21	20240130	2995	7.01	20240125	5650	-43.27	20230221	2995	7.01	20240125	4.18	N	071090	500	100 억	202723	N	N	3	N	N
95	20240214	110532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-20	5	-0.62	177339960	55661	27.40	3170	3220	3165	4185	2255	3220	3185.92	1.00	9223	3280	3250	3205	3175	3130	3265	3190	101	965	500	2380	5	1	20191471	646	5.57	0.43	12	0.28	574.00	7378.00	5650	20230221	-43.36	2995	20240125	6.84	3825	-16.34	20240130	2995	6.84	20240125	5650	-43.36	20230221	2995	6.84	20240125	4.18	N	071090	500	100 억	202723	N	N	3	N	N
96	20240214	090524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-20	5	-0.62	32009510	10077	4.96	3170	3205	3165	4185	2255	3220	3175.40	1.00	-677	3280	3250	3205	3175	3130	3265	3190	101	965	500	2380	5	1	20191471	646	5.57	0.43	12	0.05	574.00	7378.00	5650	20230221	-43.36	2995	20240125	6.84	3825	-16.34	20240130	2995	6.84	20240125	5650	-43.36	20230221	2995	6.84	20240125	4.18	N	071090	500	100 억	202723	N	N	3	N	N
97	20240213	160524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	90	2	2.88	644942595	201006	95.75	3165	3235	3160	4065	2195	3130	3208.52	0.70	57231	3256	3192	3161	3097	3066	3177	3082	101	935	500	2310	5	1	20191471	650	5.61	0.44	12	1.00	574.00	7378.00	5650	20230221	-43.01	2995	20240125	7.51	3825	-15.82	20240130	2995	7.51	20240125	5650	-43.01	20230221	2995	7.51	20240125	4.11	N	071090	500	100 억	140426	N	N	3	N	N
98	20240213	150524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	80	2	2.56	600287710	187129	89.14	3165	3235	3160	4065	2195	3130	3207.88	0.70	55268	3256	3192	3161	3097	3066	3177	3082	101	935	500	2310	5	1	20191471	648	5.59	0.44	12	0.93	574.00	7378.00	5650	20230221	-43.19	2995	20240125	7.18	3825	-16.08	20240130	2995	7.18	20240125	5650	-43.19	20230221	2995	7.18	20240125	4.11	N	071090	500	100 억	140426	N	N	3	N	N
99	20240213	140531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	85	2	2.72	499101120	155675	74.16	3165	3235	3160	4065	2195	3130	3206.05	0.70	51969	3256	3192	3161	3097	3066	3177	3082	101	935	500	2310	5	1	20191471	649	5.60	0.44	12	0.77	574.00	7378.00	5650	20230221	-43.10	2995	20240125	7.35	3825	-15.95	20240130	2995	7.35	20240125	5650	-43.10	20230221	2995	7.35	20240125	4.11	N	071090	500	100 억	140426	N	N	3	N	N
100	20240213	130524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	100	2	3.19	459948790	143517	68.37	3165	3235	3160	4065	2195	3130	3204.84	0.70	47492	3256	3192	3161	3097	3066	3177	3082	101	935	500	2310	5	1	20191471	652	5.63	0.44	12	0.71	574.00	7378.00	5650	20230221	-42.83	2995	20240125	7.85	3825	-15.56	20240130	2995	7.85	20240125	5650	-42.83	20230221	2995	7.85	20240125	4.11	N	071090	500	100 억	140426	N	N	3	N	N
101	20240213	120530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	85	2	2.72	392350325	122538	58.37	3165	3235	3160	4065	2195	3130	3201.87	0.70	42170	3256	3192	3161	3097	3066	3177	3082	101	935	500	2310	5	1	20191471	649	5.60	0.44	12	0.61	574.00	7378.00	5650	20230221	-43.10	2995	20240125	7.35	3825	-15.95	20240130	2995	7.35	20240125	5650	-43.10	20230221	2995	7.35	20240125	4.11	N	071090	500	100 억	140426	N	N	3	N	N
102	20240213	110528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	85	2	2.72	352376405	110067	52.43	3165	3235	3160	4065	2195	3130	3201.47	0.70	38888	3256	3192	3161	3097	3066	3177	3082	101	935	500	2310	5	1	20191471	649	5.60	0.44	12	0.55	574.00	7378.00	5650	20230221	-43.10	2995	20240125	7.35	3825	-15.95	20240130	2995	7.35	20240125	5650	-43.10	20230221	2995	7.35	20240125	4.11	N	071090	500	100 억	140426	N	N	3	N	N
103	20240213	100437	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	80	2	2.56	312921700	97793	46.58	3165	3235	3160	4065	2195	3130	3199.84	0.70	32981	3256	3192	3161	3097	3066	3177	3082	101	935	500	2310	5	1	20191471	648	5.59	0.44	12	0.48	574.00	7378.00	5650	20230221	-43.19	2995	20240125	7.18	3825	-16.08	20240130	2995	7.18	20240125	5650	-43.19	20230221	2995	7.18	20240125	4.11	N	071090	500	100 억	140426	N	N	3	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History