KissMeData/001940/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

46 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	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26100	-100	5	-0.38	430586150	16533	99.07	26200	26400	25900	34050	18350	26200	26044.04	5.90	-2280	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4222	5.46	0.40	12	0.10	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.29	N	001940	1000	184 억	955142	N	N	98	N	N
3	20240229	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26000	-200	5	-0.76	373610750	14343	85.94	26200	26400	25900	34050	18350	26200	26048.30	5.90	-2413	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4206	5.44	0.40	12	0.09	4778.00	65559.00	29200	20240208	-10.96	16120	20230726	61.29	29200	-10.96	20240208	22550	15.30	20240124	29200	-10.96	20240208	16120	61.29	20230726	0.29	N	001940	1000	184 억	955142	N	N	59	N	N
4	20240229	140127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26100	-100	5	-0.38	134061350	5132	30.75	26200	26400	25900	34050	18350	26200	26122.63	5.90	-2881	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4222	5.46	0.40	12	0.03	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.29	N	001940	1000	184 억	955142	N	N	59	N	N
5	20240229	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26100	-100	5	-0.38	83048150	3178	19.04	26200	26400	25900	34050	18350	26200	26132.21	5.90	-1738	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4222	5.46	0.40	12	0.02	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.29	N	001940	1000	184 억	955142	N	N	59	N	N
6	20240229	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26200	0	3	0.00	53594200	2053	12.30	26200	26400	25900	34050	18350	26200	26105.31	5.90	-1241	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4238	5.48	0.40	12	0.01	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.29	N	001940	1000	184 억	955142	N	N	59	N	N
7	20240229	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26150	-50	5	-0.19	49032650	1879	11.26	26200	26400	25900	34050	18350	26200	26095.08	5.90	-1185	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4230	5.47	0.40	12	0.01	4778.00	65559.00	29200	20240208	-10.45	16120	20230726	62.22	29200	-10.45	20240208	22550	15.96	20240124	29200	-10.45	20240208	16120	62.22	20230726	0.29	N	001940	1000	184 억	955142	N	N	59	N	N
8	20240229	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26000	-200	5	-0.76	17091850	657	3.94	26200	26400	25900	34050	18350	26200	26014.99	5.90	-591	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4206	5.44	0.40	12	0.00	4778.00	65559.00	29200	20240208	-10.96	16120	20230726	61.29	29200	-10.96	20240208	22550	15.30	20240124	29200	-10.96	20240208	16120	61.29	20230726	0.29	N	001940	1000	184 억	955142	N	N	59	N	N
9	20240229	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26200	0	3	0.00	655400	25	0.15	26200	26400	26200	34050	18350	26200	26216.00	5.90	-7	26866	26532	25966	25632	25066	26700	25800	185	7850	1000	18860	50	1	16176380	4238	5.48	0.40	12	0.00	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.29	N	001940	1000	184 억	955142	N	N	59	N	N
10	20240228	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26200	550	2	2.14	433468300	16687	82.81	25400	26300	25400	33300	18000	25650	25976.38	5.90	1318	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4238	5.48	0.40	12	0.10	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.21	N	001940	1000	184 억	953896	N	N	59	N	N
11	20240228	150124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26000	350	2	1.36	393560000	15158	75.22	25400	26300	25400	33300	18000	25650	25963.85	5.90	1262	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4206	5.44	0.40	12	0.09	4778.00	65559.00	29200	20240208	-10.96	16120	20230726	61.29	29200	-10.96	20240208	22550	15.30	20240124	29200	-10.96	20240208	16120	61.29	20230726	0.21	N	001940	1000	184 억	953896	N	N	3	N	N
12	20240228	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26150	500	2	1.95	325192950	12543	62.24	25400	26300	25400	33300	18000	25650	25926.25	5.90	3119	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4230	5.47	0.40	12	0.08	4778.00	65559.00	29200	20240208	-10.45	16120	20230726	62.22	29200	-10.45	20240208	22550	15.96	20240124	29200	-10.45	20240208	16120	62.22	20230726	0.21	N	001940	1000	184 억	953896	N	N	3	N	N
13	20240228	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25800	150	2	0.58	177869450	6916	34.32	25400	25950	25400	33300	18000	25650	25718.54	5.90	1255	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4174	5.40	0.39	12	0.04	4778.00	65559.00	29200	20240208	-11.64	16120	20230726	60.05	29200	-11.64	20240208	22550	14.41	20240124	29200	-11.64	20240208	16120	60.05	20230726	0.21	N	001940	1000	184 억	953896	N	N	3	N	N
14	20240228	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25650	0	3	0.00	125184350	4878	24.21	25400	25800	25400	33300	18000	25650	25663.05	5.90	-293	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4149	5.37	0.39	12	0.03	4778.00	65559.00	29200	20240208	-12.16	16120	20230726	59.12	29200	-12.16	20240208	22550	13.75	20240124	29200	-12.16	20240208	16120	59.12	20230726	0.21	N	001940	1000	184 억	953896	N	N	3	N	N
15	20240228	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25650	0	3	0.00	63415550	2474	12.28	25400	25800	25400	33300	18000	25650	25632.80	5.90	-286	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4149	5.37	0.39	12	0.02	4778.00	65559.00	29200	20240208	-12.16	16120	20230726	59.12	29200	-12.16	20240208	22550	13.75	20240124	29200	-12.16	20240208	16120	59.12	20230726	0.21	N	001940	1000	184 억	953896	N	N	3	N	N
16	20240228	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25650	0	3	0.00	17581500	689	3.42	25400	25700	25400	33300	18000	25650	25517.42	5.90	-4	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4149	5.37	0.39	12	0.00	4778.00	65559.00	29200	20240208	-12.16	16120	20230726	59.12	29200	-12.16	20240208	22550	13.75	20240124	29200	-12.16	20240208	16120	59.12	20230726	0.21	N	001940	1000	184 억	953896	N	N	3	N	N
17	20240228	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25500	-150	5	-0.58	2337400	92	0.46	25400	25500	25400	33300	18000	25650	25406.52	5.90	6	26250	25950	25500	25200	24750	26100	25350	185	7650	1000	18460	50	1	16176380	4125	5.34	0.39	12	0.00	4778.00	65559.00	29200	20240208	-12.67	16120	20230726	58.19	29200	-12.67	20240208	22550	13.08	20240124	29200	-12.67	20240208	16120	58.19	20230726	0.21	N	001940	1000	184 억	953896	N	N	3	N	N
18	20240227	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25650	200	2	0.79	512841300	20152	24.87	25450	25800	25050	33050	17850	25450	25448.66	5.88	1629	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4149	5.37	0.39	12	0.12	4778.00	65559.00	29200	20240208	-12.16	16120	20230726	59.12	29200	-12.16	20240208	22550	13.75	20240124	29200	-12.16	20240208	16120	59.12	20230726	0.20	N	001940	1000	184 억	950596	N	N	3	N	N
19	20240227	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25600	150	2	0.59	458234750	18023	22.24	25450	25800	25050	33050	17850	25450	25425.00	5.88	632	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4141	5.36	0.39	12	0.11	4778.00	65559.00	29200	20240208	-12.33	16120	20230726	58.81	29200	-12.33	20240208	22550	13.53	20240124	29200	-12.33	20240208	16120	58.81	20230726	0.20	N	001940	1000	184 억	950596	N	N	19	N	N
20	20240227	140127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25550	100	2	0.39	369708050	14562	17.97	25450	25800	25050	33050	17850	25450	25388.55	5.88	-440	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4133	5.35	0.39	12	0.09	4778.00	65559.00	29200	20240208	-12.50	16120	20230726	58.50	29200	-12.50	20240208	22550	13.30	20240124	29200	-12.50	20240208	16120	58.50	20230726	0.20	N	001940	1000	184 억	950596	N	N	19	N	N
21	20240227	130122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25550	100	2	0.39	360681300	14209	17.53	25450	25800	25050	33050	17850	25450	25384.00	5.88	-374	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4133	5.35	0.39	12	0.09	4778.00	65559.00	29200	20240208	-12.50	16120	20230726	58.50	29200	-12.50	20240208	22550	13.30	20240124	29200	-12.50	20240208	16120	58.50	20230726	0.20	N	001940	1000	184 억	950596	N	N	19	N	N
22	20240227	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25550	100	2	0.39	342047000	13480	16.63	25450	25800	25050	33050	17850	25450	25374.41	5.88	-207	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4133	5.35	0.39	12	0.08	4778.00	65559.00	29200	20240208	-12.50	16120	20230726	58.50	29200	-12.50	20240208	22550	13.30	20240124	29200	-12.50	20240208	16120	58.50	20230726	0.20	N	001940	1000	184 억	950596	N	N	19	N	N
23	20240227	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25550	100	2	0.39	278268950	10982	13.55	25450	25800	25050	33050	17850	25450	25338.64	5.88	-486	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4133	5.35	0.39	12	0.07	4778.00	65559.00	29200	20240208	-12.50	16120	20230726	58.50	29200	-12.50	20240208	22550	13.30	20240124	29200	-12.50	20240208	16120	58.50	20230726	0.20	N	001940	1000	184 억	950596	N	N	19	N	N
24	20240227	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25550	100	2	0.39	248170250	9806	12.10	25450	25800	25050	33050	17850	25450	25308.00	5.88	-268	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4133	5.35	0.39	12	0.06	4778.00	65559.00	29200	20240208	-12.50	16120	20230726	58.50	29200	-12.50	20240208	22550	13.30	20240124	29200	-12.50	20240208	16120	58.50	20230726	0.20	N	001940	1000	184 억	950596	N	N	19	N	N
25	20240227	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25450	0	3	0.00	28632000	1125	1.39	25450	25700	25450	33050	17850	25450	25450.67	5.88	-43	28050	26750	26050	24750	24050	26400	24400	185	7600	1000	18320	50	1	16176380	4117	5.33	0.39	12	0.01	4778.00	65559.00	29200	20240208	-12.84	16120	20230726	57.88	29200	-12.84	20240208	22550	12.86	20240124	29200	-12.84	20240208	16120	57.88	20230726	0.20	N	001940	1000	184 억	950596	N	N	19	N	N
26	20240226	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25450	-2100	5	-7.62	2151925300	80725	878.59	27300	27350	25350	35800	19300	27550	26657.48	5.98	-16654	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4117	5.33	0.39	12	0.50	4778.00	65559.00	29200	20240208	-12.84	16120	20230726	57.88	29200	-12.84	20240208	22550	12.86	20240124	29200	-12.84	20240208	16120	57.88	20230726	0.20	N	001940	1000	184 억	966634	N	N	19	N	N
27	20240226	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25550	-2000	5	-7.26	2067792050	77425	842.68	27300	27350	25550	35800	19300	27550	26707.03	5.98	-15038	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4133	5.35	0.39	12	0.48	4778.00	65559.00	29200	20240208	-12.50	16120	20230726	58.50	29200	-12.50	20240208	22550	13.30	20240124	29200	-12.50	20240208	16120	58.50	20230726	0.20	N	001940	1000	184 억	966634	N	N	0	N	N
28	20240226	140125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25700	-1850	5	-6.72	1863334300	69496	756.38	27300	27350	25600	35800	19300	27550	26812.11	5.98	-11329	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4157	5.38	0.39	12	0.43	4778.00	65559.00	29200	20240208	-11.99	16120	20230726	59.43	29200	-11.99	20240208	22550	13.97	20240124	29200	-11.99	20240208	16120	59.43	20230726	0.20	N	001940	1000	184 억	966634	N	N	0	N	N
29	20240226	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	25950	-1600	5	-5.81	1666082100	61836	673.01	27300	27350	25800	35800	19300	27550	26943.56	5.98	-8368	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4198	5.43	0.40	12	0.38	4778.00	65559.00	29200	20240208	-11.13	16120	20230726	60.98	29200	-11.13	20240208	22550	15.08	20240124	29200	-11.13	20240208	16120	60.98	20230726	0.20	N	001940	1000	184 억	966634	N	N	0	N	N
30	20240226	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26150	-1400	5	-5.08	1423927550	52548	571.92	27300	27350	26050	35800	19300	27550	27097.65	5.98	-1402	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4230	5.47	0.40	12	0.32	4778.00	65559.00	29200	20240208	-10.45	16120	20230726	62.22	29200	-10.45	20240208	22550	15.96	20240124	29200	-10.45	20240208	16120	62.22	20230726	0.20	N	001940	1000	184 억	966634	N	N	0	N	N
31	20240226	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	26650	-900	5	-3.27	1248693550	45901	499.58	27300	27350	26550	35800	19300	27550	27204.06	5.98	2397	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4311	5.58	0.41	12	0.28	4778.00	65559.00	29200	20240208	-8.73	16120	20230726	65.32	29200	-8.73	20240208	22550	18.18	20240124	29200	-8.73	20240208	16120	65.32	20230726	0.20	N	001940	1000	184 억	966634	N	N	0	N	N
32	20240226	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27300	-250	5	-0.91	1072967000	39387	428.68	27300	27350	27000	35800	19300	27550	27241.65	5.98	4612	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4416	5.71	0.42	12	0.24	4778.00	65559.00	29200	20240208	-6.51	16120	20230726	69.35	29200	-6.51	20240208	22550	21.06	20240124	29200	-6.51	20240208	16120	69.35	20230726	0.20	N	001940	1000	184 억	966634	N	N	0	N	N
33	20240226	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27250	-300	5	-1.09	20603800	755	8.22	27300	27300	27250	35800	19300	27550	27289.80	5.98	92	27983	27766	27583	27366	27183	27875	27475	185	8250	1000	19830	50	1	16176380	4408	5.70	0.42	12	0.00	4778.00	65559.00	29200	20240208	-6.68	16120	20230726	69.04	29200	-6.68	20240208	22550	20.84	20240124	29200	-6.68	20240208	16120	69.04	20230726	0.20	N	001940	1000	184 억	966634	N	N	0	N	N
34	20240223	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27550	-150	5	-0.54	251534050	9133	81.96	27500	27800	27400	36000	19400	27700	27541.23	5.98	-822	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4457	5.77	0.42	12	0.06	4778.00	65559.00	29200	20240208	-5.65	16120	20230726	70.91	29200	-5.65	20240208	22550	22.17	20240124	29200	-5.65	20240208	16120	70.91	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
35	20240223	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27550	-150	5	-0.54	177856800	6453	57.91	27500	27800	27400	36000	19400	27700	27561.88	5.98	-853	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4457	5.77	0.42	12	0.04	4778.00	65559.00	29200	20240208	-5.65	16120	20230726	70.91	29200	-5.65	20240208	22550	22.17	20240124	29200	-5.65	20240208	16120	70.91	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
36	20240223	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	-200	5	-0.72	148591150	5389	48.36	27500	27800	27400	36000	19400	27700	27573.05	5.98	-319	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4449	5.76	0.42	12	0.03	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
37	20240223	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27400	-300	5	-1.08	136492900	4949	44.41	27500	27800	27400	36000	19400	27700	27579.89	5.98	-55	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4432	5.73	0.42	12	0.03	4778.00	65559.00	29200	20240208	-6.16	16120	20230726	69.98	29200	-6.16	20240208	22550	21.51	20240124	29200	-6.16	20240208	16120	69.98	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
38	20240223	120124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27650	-50	5	-0.18	73782950	2666	23.93	27500	27800	27450	36000	19400	27700	27675.53	5.98	-103	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4473	5.79	0.42	12	0.02	4778.00	65559.00	29200	20240208	-5.31	16120	20230726	71.53	29200	-5.31	20240208	22550	22.62	20240124	29200	-5.31	20240208	16120	71.53	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
39	20240223	110125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27650	-50	5	-0.18	69307700	2504	22.47	27500	27800	27450	36000	19400	27700	27678.79	5.98	-117	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4473	5.79	0.42	12	0.02	4778.00	65559.00	29200	20240208	-5.31	16120	20230726	71.53	29200	-5.31	20240208	22550	22.62	20240124	29200	-5.31	20240208	16120	71.53	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
40	20240223	100124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27700	0	3	0.00	44328100	1603	14.39	27500	27800	27450	36000	19400	27700	27653.21	5.98	-120	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4481	5.80	0.42	12	0.01	4778.00	65559.00	29200	20240208	-5.14	16120	20230726	71.84	29200	-5.14	20240208	22550	22.84	20240124	29200	-5.14	20240208	16120	71.84	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
41	20240223	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27800	100	2	0.36	2970600	108	0.97	27500	27800	27500	36000	19400	27700	27505.56	5.98	-11	28000	27850	27600	27450	27200	27725	27325	185	8300	1000	19940	50	1	16176380	4497	5.82	0.42	12	0.00	4778.00	65559.00	29200	20240208	-4.79	16120	20230726	72.46	29200	-4.79	20240208	22550	23.28	20240124	29200	-4.79	20240208	16120	72.46	20230726	0.21	N	001940	1000	184 억	967495	N	N	7	N	N
42	20240222	160120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27700	200	2	0.73	306948650	11129	45.73	27750	27750	27350	35750	19250	27500	27580.49	5.99	-1666	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4481	5.80	0.42	12	0.07	4778.00	65559.00	29200	20240208	-5.14	16120	20230726	71.84	29200	-5.14	20240208	22550	22.84	20240124	29200	-5.14	20240208	16120	71.84	20230726	0.22	N	001940	1000	184 억	968978	N	N	7	N	N
43	20240222	150124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27600	100	2	0.36	286327400	10384	42.67	27750	27750	27350	35750	19250	27500	27573.90	5.99	-1855	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4465	5.78	0.42	12	0.06	4778.00	65559.00	29200	20240208	-5.48	16120	20230726	71.22	29200	-5.48	20240208	22550	22.39	20240124	29200	-5.48	20240208	16120	71.22	20230726	0.22	N	001940	1000	184 억	968978	N	N	1	N	N
44	20240222	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27550	50	2	0.18	153638950	5577	22.92	27750	27750	27350	35750	19250	27500	27548.67	5.99	-1418	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4457	5.77	0.42	12	0.03	4778.00	65559.00	29200	20240208	-5.65	16120	20230726	70.91	29200	-5.65	20240208	22550	22.17	20240124	29200	-5.65	20240208	16120	70.91	20230726	0.22	N	001940	1000	184 억	968978	N	N	1	N	N
45	20240222	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	0	3	0.00	135628650	4923	20.23	27750	27750	27350	35750	19250	27500	27550.00	5.99	-1332	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4449	5.76	0.42	12	0.03	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.22	N	001940	1000	184 억	968978	N	N	1	N	N
46	20240222	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	-50	5	-0.18	119818450	4348	17.87	27750	27750	27350	35750	19250	27500	27557.14	5.99	-1173	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4440	5.75	0.42	12	0.03	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.22	N	001940	1000	184 억	968978	N	N	1	N	N
47	20240222	110124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	0	3	0.00	86730700	3143	12.92	27750	27750	27350	35750	19250	27500	27594.88	5.99	-251	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4449	5.76	0.42	12	0.02	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.22	N	001940	1000	184 억	968978	N	N	1	N	N
48	20240222	100125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	0	3	0.00	29628550	1079	4.43	27750	27750	27350	35750	19250	27500	27459.27	5.99	-174	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4449	5.76	0.42	12	0.01	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.22	N	001940	1000	184 억	968978	N	N	1	N	N
49	20240222	090124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	-50	5	-0.18	2831900	103	0.42	27750	27750	27450	35750	19250	27500	27494.17	5.99	-54	27833	27666	27533	27366	27233	27750	27450	185	8250	1000	19800	50	1	16176380	4440	5.75	0.42	12	0.00	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.22	N	001940	1000	184 억	968978	N	N	1	N	N
50	20240221	160124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	-200	5	-0.72	668269300	24335	72.93	27450	27700	27400	36000	19400	27700	27461.24	6.00	-2350	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4449	5.76	0.42	12	0.15	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
51	20240221	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	-200	5	-0.72	628856650	22900	68.63	27450	27700	27400	36000	19400	27700	27460.99	6.00	-2141	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4449	5.76	0.42	12	0.14	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
52	20240221	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	-200	5	-0.72	510669550	18597	55.73	27450	27700	27400	36000	19400	27700	27459.78	6.00	-1452	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4449	5.76	0.42	12	0.11	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
53	20240221	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	-250	5	-0.90	450770100	16417	49.20	27450	27700	27400	36000	19400	27700	27457.52	6.00	-1661	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4440	5.75	0.42	12	0.10	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
54	20240221	120124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	-200	5	-0.72	397021950	14459	43.33	27450	27700	27400	36000	19400	27700	27458.47	6.00	-1014	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4449	5.76	0.42	12	0.09	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
55	20240221	110125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	-250	5	-0.90	305706950	11133	33.36	27450	27700	27400	36000	19400	27700	27459.53	6.00	-1038	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4440	5.75	0.42	12	0.07	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
56	20240221	100124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27600	-100	5	-0.36	50616950	1840	5.51	27450	27700	27450	36000	19400	27700	27509.21	6.00	46	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4465	5.78	0.42	12	0.01	4778.00	65559.00	29200	20240208	-5.48	16120	20230726	71.22	29200	-5.48	20240208	22550	22.39	20240124	29200	-5.48	20240208	16120	71.22	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
57	20240221	090124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27650	-50	5	-0.18	17379200	633	1.90	27450	27700	27450	36000	19400	27700	27455.29	6.00	58	28000	27850	27550	27400	27100	27925	27475	185	8300	1000	19940	50	1	16176380	4473	5.79	0.42	12	0.00	4778.00	65559.00	29200	20240208	-5.31	16120	20230726	71.53	29200	-5.31	20240208	22550	22.62	20240124	29200	-5.31	20240208	16120	71.53	20230726	0.20	N	001940	1000	184 억	970725	N	N	1	N	N
58	20240220	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27700	250	2	0.91	915010800	33363	228.22	27550	27700	27250	35650	19250	27450	27425.87	6.01	-1891	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4481	5.80	0.42	12	0.21	4778.00	65559.00	29200	20240208	-5.14	16120	20230726	71.84	29200	-5.14	20240208	22550	22.84	20240124	29200	-5.14	20240208	16120	71.84	20230726	0.20	N	001940	1000	184 억	972141	N	N	1	N	N
59	20240220	150124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27500	50	2	0.18	836863400	30525	208.80	27550	27550	27250	35650	19250	27450	27415.67	6.01	-2102	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4449	5.76	0.42	12	0.19	4778.00	65559.00	29200	20240208	-5.82	16120	20230726	70.60	29200	-5.82	20240208	22550	21.95	20240124	29200	-5.82	20240208	16120	70.60	20230726	0.20	N	001940	1000	184 억	972141	N	N	15	N	N
60	20240220	140123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	0	3	0.00	804812050	29358	200.82	27550	27550	27250	35650	19250	27450	27413.72	6.01	-1939	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4440	5.75	0.42	12	0.18	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.20	N	001940	1000	184 억	972141	N	N	15	N	N
61	20240220	130124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	0	3	0.00	789060050	28784	196.89	27550	27550	27250	35650	19250	27450	27413.15	6.01	-1850	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4440	5.75	0.42	12	0.18	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.20	N	001940	1000	184 억	972141	N	N	15	N	N
62	20240220	120124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	0	3	0.00	656219300	23939	163.75	27550	27550	27250	35650	19250	27450	27412.14	6.01	-2103	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4440	5.75	0.42	12	0.15	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.20	N	001940	1000	184 억	972141	N	N	15	N	N
63	20240220	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	0	3	0.00	471507450	17207	117.70	27550	27550	27250	35650	19250	27450	27402.07	6.01	-998	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4440	5.75	0.42	12	0.11	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.20	N	001940	1000	184 억	972141	N	N	15	N	N
64	20240220	100124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27400	-50	5	-0.18	339417850	12395	84.79	27550	27550	27250	35650	19250	27450	27383.45	6.01	-626	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4432	5.73	0.42	12	0.08	4778.00	65559.00	29200	20240208	-6.16	16120	20230726	69.98	29200	-6.16	20240208	22550	21.51	20240124	29200	-6.16	20240208	16120	69.98	20230726	0.20	N	001940	1000	184 억	972141	N	N	15	N	N
65	20240220	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	0	3	0.00	6443000	234	1.60	27550	27550	27450	35650	19250	27450	27534.19	6.01	-24	28083	27766	27483	27166	26883	27925	27325	185	8200	1000	19760	50	1	16176380	4440	5.75	0.42	12	0.00	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.20	N	001940	1000	184 억	972141	N	N	15	N	N
66	20240219	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	50	2	0.18	398206250	14452	47.91	27350	27800	27200	35600	19200	27400	27553.73	6.01	-1777	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4440	5.75	0.42	12	0.09	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.19	N	001940	1000	184 억	972813	N	N	15	N	N
67	20240219	150124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27650	250	2	0.91	246920500	8944	29.65	27350	27800	27200	35600	19200	27400	27607.39	6.01	-1895	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4473	5.79	0.42	12	0.06	4778.00	65559.00	29200	20240208	-5.31	16120	20230726	71.53	29200	-5.31	20240208	22550	22.62	20240124	29200	-5.31	20240208	16120	71.53	20230726	0.19	N	001940	1000	184 억	972813	N	N	4	N	N
68	20240219	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27750	350	2	1.28	202895850	7350	24.37	27350	27800	27200	35600	19200	27400	27604.88	6.01	-657	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4489	5.81	0.42	12	0.05	4778.00	65559.00	29200	20240208	-4.97	16120	20230726	72.15	29200	-4.97	20240208	22550	23.06	20240124	29200	-4.97	20240208	16120	72.15	20230726	0.19	N	001940	1000	184 억	972813	N	N	4	N	N
69	20240219	130124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27750	350	2	1.28	180683200	6550	21.71	27350	27800	27200	35600	19200	27400	27585.22	6.01	-495	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4489	5.81	0.42	12	0.04	4778.00	65559.00	29200	20240208	-4.97	16120	20230726	72.15	29200	-4.97	20240208	22550	23.06	20240124	29200	-4.97	20240208	16120	72.15	20230726	0.19	N	001940	1000	184 억	972813	N	N	4	N	N
70	20240219	120124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27600	200	2	0.73	108214050	3936	13.05	27350	27700	27200	35600	19200	27400	27493.41	6.01	-694	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4465	5.78	0.42	12	0.02	4778.00	65559.00	29200	20240208	-5.48	16120	20230726	71.22	29200	-5.48	20240208	22550	22.39	20240124	29200	-5.48	20240208	16120	71.22	20230726	0.19	N	001940	1000	184 억	972813	N	N	4	N	N
71	20240219	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27450	50	2	0.18	64326400	2342	7.76	27350	27650	27200	35600	19200	27400	27466.44	6.01	-551	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4440	5.75	0.42	12	0.01	4778.00	65559.00	29200	20240208	-5.99	16120	20230726	70.29	29200	-5.99	20240208	22550	21.73	20240124	29200	-5.99	20240208	16120	70.29	20230726	0.19	N	001940	1000	184 억	972813	N	N	4	N	N
72	20240219	100123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27550	150	2	0.55	36208900	1319	4.37	27350	27650	27200	35600	19200	27400	27451.78	6.01	-168	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4457	5.77	0.42	12	0.01	4778.00	65559.00	29200	20240208	-5.65	16120	20230726	70.91	29200	-5.65	20240208	22550	22.17	20240124	29200	-5.65	20240208	16120	70.91	20230726	0.19	N	001940	1000	184 억	972813	N	N	4	N	N
73	20240219	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27200	-200	5	-0.73	2130100	78	0.26	27350	27350	27200	35600	19200	27400	27308.97	6.01	-31	27800	27600	27300	27100	26800	27700	27200	185	8200	1000	19720	50	1	16176380	4400	5.69	0.41	12	0.00	4778.00	65559.00	29200	20240208	-6.85	16120	20230726	68.73	29200	-6.85	20240208	22550	20.62	20240124	29200	-6.85	20240208	16120	68.73	20230726	0.19	N	001940	1000	184 억	972813	N	N	4	N	N
74	20240216	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27400	200	2	0.74	817978500	30164	132.32	27200	27500	27000	35350	19050	27200	27117.71	5.97	5305	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4432	5.73	0.42	12	0.19	4778.00	65559.00	29200	20240208	-6.16	16120	20230726	69.98	29200	-6.16	20240208	22550	21.51	20240124	29200	-6.16	20240208	16120	69.98	20230726	0.18	N	001940	1000	184 억	966352	N	N	4	N	N
75	20240216	150124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27200	0	3	0.00	779840450	28767	126.19	27200	27500	27000	35350	19050	27200	27108.86	5.97	4404	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4400	5.69	0.41	12	0.18	4778.00	65559.00	29200	20240208	-6.85	16120	20230726	68.73	29200	-6.85	20240208	22550	20.62	20240124	29200	-6.85	20240208	16120	68.73	20230726	0.18	N	001940	1000	184 억	966352	N	N	3	N	N
76	20240216	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27050	-150	5	-0.55	712605550	26294	115.34	27200	27500	27000	35350	19050	27200	27101.45	5.97	3325	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4376	5.66	0.41	12	0.16	4778.00	65559.00	29200	20240208	-7.36	16120	20230726	67.80	29200	-7.36	20240208	22550	19.96	20240124	29200	-7.36	20240208	16120	67.80	20230726	0.18	N	001940	1000	184 억	966352	N	N	3	N	N
77	20240216	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27150	-50	5	-0.18	609510550	22487	98.64	27200	27500	27000	35350	19050	27200	27105.02	5.97	2601	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4392	5.68	0.41	12	0.14	4778.00	65559.00	29200	20240208	-7.02	16120	20230726	68.42	29200	-7.02	20240208	22550	20.40	20240124	29200	-7.02	20240208	16120	68.42	20230726	0.18	N	001940	1000	184 억	966352	N	N	3	N	N
78	20240216	120124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27050	-150	5	-0.55	441535250	16286	71.44	27200	27500	27000	35350	19050	27200	27111.34	5.97	251	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4376	5.66	0.41	12	0.10	4778.00	65559.00	29200	20240208	-7.36	16120	20230726	67.80	29200	-7.36	20240208	22550	19.96	20240124	29200	-7.36	20240208	16120	67.80	20230726	0.18	N	001940	1000	184 억	966352	N	N	3	N	N
79	20240216	110124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27150	-50	5	-0.18	326548700	12037	52.80	27200	27500	27000	35350	19050	27200	27128.74	5.97	467	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4392	5.68	0.41	12	0.07	4778.00	65559.00	29200	20240208	-7.02	16120	20230726	68.42	29200	-7.02	20240208	22550	20.40	20240124	29200	-7.02	20240208	16120	68.42	20230726	0.18	N	001940	1000	184 억	966352	N	N	3	N	N
80	20240216	100123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27100	-100	5	-0.37	228796150	8455	37.09	27200	27200	27000	35350	19050	27200	27060.46	5.97	3	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4384	5.67	0.41	12	0.05	4778.00	65559.00	29200	20240208	-7.19	16120	20230726	68.11	29200	-7.19	20240208	22550	20.18	20240124	29200	-7.19	20240208	16120	68.11	20230726	0.18	N	001940	1000	184 억	966352	N	N	3	N	N
81	20240216	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27100	-100	5	-0.37	1222950	45	0.20	27200	27200	27100	35350	19050	27200	27176.67	5.97	-1	27766	27482	27166	26882	26566	27500	26900	185	8150	1000	19580	50	1	16176380	4384	5.67	0.41	12	0.00	4778.00	65559.00	29200	20240208	-7.19	16120	20230726	68.11	29200	-7.19	20240208	22550	20.18	20240124	29200	-7.19	20240208	16120	68.11	20230726	0.18	N	001940	1000	184 억	966352	N	N	3	N	N
82	20240215	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27200	-50	5	-0.18	617431600	22796	72.83	27200	27450	26850	35400	19100	27250	27084.19	5.98	-188	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4400	5.69	0.41	12	0.14	4778.00	65559.00	29200	20240208	-6.85	16120	20230726	68.73	29200	-6.85	20240208	22550	20.62	20240124	29200	-6.85	20240208	16120	68.73	20230726	0.20	N	001940	1000	184 억	966765	N	N	3	N	N
83	20240215	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27200	-50	5	-0.18	578933350	21381	68.31	27200	27450	26850	35400	19100	27250	27076.92	5.98	-266	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4400	5.69	0.41	12	0.13	4778.00	65559.00	29200	20240208	-6.85	16120	20230726	68.73	29200	-6.85	20240208	22550	20.62	20240124	29200	-6.85	20240208	16120	68.73	20230726	0.20	N	001940	1000	184 억	966765	N	N	7	N	N
84	20240215	140123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27050	-200	5	-0.73	403045500	14888	47.57	27200	27450	26850	35400	19100	27250	27071.72	5.98	-1227	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4376	5.66	0.41	12	0.09	4778.00	65559.00	29200	20240208	-7.36	16120	20230726	67.80	29200	-7.36	20240208	22550	19.96	20240124	29200	-7.36	20240208	16120	67.80	20230726	0.20	N	001940	1000	184 억	966765	N	N	7	N	N
85	20240215	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27050	-200	5	-0.73	241791550	8917	28.49	27200	27450	27000	35400	19100	27250	27115.64	5.98	-322	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4376	5.66	0.41	12	0.06	4778.00	65559.00	29200	20240208	-7.36	16120	20230726	67.80	29200	-7.36	20240208	22550	19.96	20240124	29200	-7.36	20240208	16120	67.80	20230726	0.20	N	001940	1000	184 억	966765	N	N	7	N	N
86	20240215	120123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27150	-100	5	-0.37	217770800	8030	25.65	27200	27450	27000	35400	19100	27250	27119.49	5.98	-215	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4392	5.68	0.41	12	0.05	4778.00	65559.00	29200	20240208	-7.02	16120	20230726	68.42	29200	-7.02	20240208	22550	20.40	20240124	29200	-7.02	20240208	16120	68.42	20230726	0.20	N	001940	1000	184 억	966765	N	N	7	N	N
87	20240215	110122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27050	-200	5	-0.73	116787300	4305	13.75	27200	27450	27000	35400	19100	27250	27128.01	5.98	-780	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4376	5.66	0.41	12	0.03	4778.00	65559.00	29200	20240208	-7.36	16120	20230726	67.80	29200	-7.36	20240208	22550	19.96	20240124	29200	-7.36	20240208	16120	67.80	20230726	0.20	N	001940	1000	184 억	966765	N	N	7	N	N
88	20240215	100123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27250	0	3	0.00	62049600	2289	7.31	27200	27300	27000	35400	19100	27250	27107.11	5.98	284	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4408	5.70	0.42	12	0.01	4778.00	65559.00	29200	20240208	-6.68	16120	20230726	69.04	29200	-6.68	20240208	22550	20.84	20240124	29200	-6.68	20240208	16120	69.04	20230726	0.20	N	001940	1000	184 억	966765	N	N	7	N	N
89	20240215	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27100	-150	5	-0.55	1412350	52	0.17	27200	27200	27100	35400	19100	27250	27139.29	5.98	-20	28983	28116	27633	26766	26283	27875	26525	185	8150	1000	19620	50	1	16176380	4384	5.67	0.41	12	0.00	4778.00	65559.00	29200	20240208	-7.19	16120	20230726	68.11	29200	-7.19	20240208	22550	20.18	20240124	29200	-7.19	20240208	16120	68.11	20230726	0.20	N	001940	1000	184 억	966765	N	N	7	N	N
90	20240214	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27250	-1250	5	-4.39	866197200	31255	103.65	28500	28500	27150	37050	19950	28500	27715.34	5.97	574	29233	28866	28533	28166	27833	28700	28000	185	8550	1000	20520	50	1	16176380	4408	5.70	0.42	12	0.19	4778.00	65559.00	29200	20240208	-6.68	16120	20230726	69.04	29200	-6.68	20240208	22550	20.84	20240124	29200	-6.68	20240208	16120	69.04	20230726	0.19	N	001940	1000	184 억	965033	N	N	2	N	N
91	20240214	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27200	-1300	5	-4.56	823607100	29690	98.46	28500	28500	27150	37050	19950	28500	27740.22	5.97	1394	29233	28866	28533	28166	27833	28700	28000	185	8550	1000	20520	50	1	16176380	4400	5.69	0.41	12	0.18	4778.00	65559.00	29200	20240208	-6.85	16120	20230726	68.73	29200	-6.85	20240208	22550	20.62	20240124	29200	-6.85	20240208	16120	68.73	20230726	0.19	N	001940	1000	184 억	965033	N	N	51	N	N
92	20240214	140123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27150	-1350	5	-4.74	634517850	22758	75.48	28500	28500	27150	37050	19950	28500	27881.09	5.97	-784	29233	28866	28533	28166	27833	28700	28000	185	8550	1000	20520	50	1	16176380	4392	5.68	0.41	12	0.14	4778.00	65559.00	29200	20240208	-7.02	16120	20230726	68.42	29200	-7.02	20240208	22550	20.40	20240124	29200	-7.02	20240208	16120	68.42	20230726	0.19	N	001940	1000	184 억	965033	N	N	51	N	N
93	20240214	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	27800	-700	5	-2.46	505742550	18073	59.94	28500	28500	27800	37050	19950	28500	27983.32	5.97	615	29233	28866	28533	28166	27833	28700	28000	185	8550	1000	20520	50	1	16176380	4497	5.82	0.42	12	0.11	4778.00	65559.00	29200	20240208	-4.79	16120	20230726	72.46	29200	-4.79	20240208	22550	23.28	20240124	29200	-4.79	20240208	16120	72.46	20230726	0.19	N	001940	1000	184 억	965033	N	N	51	N	N
94	20240214	120123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28000	-500	5	-1.75	256766900	9162	30.39	28500	28500	27850	37050	19950	28500	28025.20	5.97	-948	29233	28866	28533	28166	27833	28700	28000	185	8550	1000	20520	50	1	16176380	4529	5.86	0.43	12	0.06	4778.00	65559.00	29200	20240208	-4.11	16120	20230726	73.70	29200	-4.11	20240208	22550	24.17	20240124	29200	-4.11	20240208	16120	73.70	20230726	0.19	N	001940	1000	184 억	965033	N	N	51	N	N
95	20240214	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28100	-400	5	-1.40	94064500	3344	11.09	28500	28500	28000	37050	19950	28500	28129.34	5.97	-86	29233	28866	28533	28166	27833	28700	28000	185	8550	1000	20520	50	1	16176380	4546	5.88	0.43	12	0.02	4778.00	65559.00	29200	20240208	-3.77	16120	20230726	74.32	29200	-3.77	20240208	22550	24.61	20240124	29200	-3.77	20240208	16120	74.32	20230726	0.19	N	001940	1000	184 억	965033	N	N	51	N	N
96	20240214	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28450	-50	5	-0.18	6152450	217	0.72	28500	28500	28250	37050	19950	28500	28352.30	5.97	-157	29233	28866	28533	28166	27833	28700	28000	185	8550	1000	20520	50	1	16176380	4602	5.95	0.43	12	0.00	4778.00	65559.00	29200	20240208	-2.57	16120	20230726	76.49	29200	-2.57	20240208	22550	26.16	20240124	29200	-2.57	20240208	16120	76.49	20230726	0.19	N	001940	1000	184 억	965033	N	N	51	N	N
97	20240213	160122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28500	-400	5	-1.38	858450050	30153	80.83	28900	28900	28200	37550	20250	28900	28469.81	6.02	-7966	29766	29332	28766	28332	27766	29050	28050	185	8650	1000	20800	50	1	16176380	4610	5.96	0.43	12	0.19	4778.00	65559.00	29200	20240208	-2.40	16120	20230726	76.80	29200	-2.40	20240208	22550	26.39	20240124	29200	-2.40	20240208	16120	76.80	20230726	0.17	N	001940	1000	184 억	973301	N	N	51	N	N
98	20240213	150119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28450	-450	5	-1.56	799316000	28073	75.26	28900	28900	28200	37550	20250	28900	28472.77	6.02	-7758	29766	29332	28766	28332	27766	29050	28050	185	8650	1000	20800	50	1	16176380	4602	5.95	0.43	12	0.17	4778.00	65559.00	29200	20240208	-2.57	16120	20230726	76.49	29200	-2.57	20240208	22550	26.16	20240124	29200	-2.57	20240208	16120	76.49	20230726	0.17	N	001940	1000	184 억	973301	N	N	2	N	N
99	20240213	140122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28500	-400	5	-1.38	684083850	24019	64.39	28900	28900	28200	37550	20250	28900	28480.95	6.02	-5397	29766	29332	28766	28332	27766	29050	28050	185	8650	1000	20800	50	1	16176380	4610	5.96	0.43	12	0.15	4778.00	65559.00	29200	20240208	-2.40	16120	20230726	76.80	29200	-2.40	20240208	22550	26.39	20240124	29200	-2.40	20240208	16120	76.80	20230726	0.17	N	001940	1000	184 억	973301	N	N	2	N	N
100	20240213	130122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28500	-400	5	-1.38	576373350	20236	54.25	28900	28900	28200	37550	20250	28900	28482.57	6.02	-2922	29766	29332	28766	28332	27766	29050	28050	185	8650	1000	20800	50	1	16176380	4610	5.96	0.43	12	0.13	4778.00	65559.00	29200	20240208	-2.40	16120	20230726	76.80	29200	-2.40	20240208	22550	26.39	20240124	29200	-2.40	20240208	16120	76.80	20230726	0.17	N	001940	1000	184 억	973301	N	N	2	N	N
101	20240213	120123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28400	-500	5	-1.73	534475600	18761	50.29	28900	28900	28200	37550	20250	28900	28488.65	6.02	-2566	29766	29332	28766	28332	27766	29050	28050	185	8650	1000	20800	50	1	16176380	4594	5.94	0.43	12	0.12	4778.00	65559.00	29200	20240208	-2.74	16120	20230726	76.18	29200	-2.74	20240208	22550	25.94	20240124	29200	-2.74	20240208	16120	76.18	20230726	0.17	N	001940	1000	184 억	973301	N	N	2	N	N
102	20240213	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28500	-400	5	-1.38	363282700	12740	34.15	28900	28900	28200	37550	20250	28900	28515.13	6.02	-820	29766	29332	28766	28332	27766	29050	28050	185	8650	1000	20800	50	1	16176380	4610	5.96	0.43	12	0.08	4778.00	65559.00	29200	20240208	-2.40	16120	20230726	76.80	29200	-2.40	20240208	22550	26.39	20240124	29200	-2.40	20240208	16120	76.80	20230726	0.17	N	001940	1000	184 억	973301	N	N	2	N	N
103	20240213	100121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	28700	-200	5	-0.69	246042950	8632	23.14	28900	28900	28200	37550	20250	28900	28503.59	6.02	1352	29766	29332	28766	28332	27766	29050	28050	185	8650	1000	20800	50	1	16176380	4643	6.01	0.44	12	0.05	4778.00	65559.00	29200	20240208	-1.71	16120	20230726	78.04	29200	-1.71	20240208	22550	27.27	20240124	29200	-1.71	20240208	16120	78.04	20230726	0.17	N	001940	1000	184 억	973301	N	N	2	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History