KissMeData/008420/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	-10	5	-0.33	155938210	51861	73.42	3025	3030	2995	3910	2110	3010	3006.85	2.08	-5401	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	615	2.35	0.36	12	0.25	1279.00	8275.00	4060	20230417	-26.11	2930	20231027	2.39	3440	-12.79	20240130	2950	1.69	20240129	4060	-26.11	20230417	2930	2.39	20231027	3.06	N	008420	500	102 억	426287	N	N	36	N	N
3	20240229	150229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	-5	5	-0.17	117031495	38889	55.05	3025	3030	3000	3910	2110	3010	3009.37	2.08	-5118	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	616	2.35	0.36	12	0.19	1279.00	8275.00	4060	20230417	-25.99	2930	20231027	2.56	3440	-12.65	20240130	2950	1.86	20240129	4060	-25.99	20230417	2930	2.56	20231027	3.06	N	008420	500	102 억	426287	N	N	100	N	N
4	20240229	140230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	-5	5	-0.17	91486295	30387	43.02	3025	3030	3000	3910	2110	3010	3010.71	2.08	-5118	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	616	2.35	0.36	12	0.15	1279.00	8275.00	4060	20230417	-25.99	2930	20231027	2.56	3440	-12.65	20240130	2950	1.86	20240129	4060	-25.99	20230417	2930	2.56	20231027	3.06	N	008420	500	102 억	426287	N	N	100	N	N
5	20240229	130230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	5	2	0.17	55261065	18341	25.97	3025	3030	3000	3910	2110	3010	3012.98	2.08	-4216	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	618	2.36	0.36	12	0.09	1279.00	8275.00	4060	20230417	-25.74	2930	20231027	2.90	3440	-12.35	20240130	2950	2.20	20240129	4060	-25.74	20230417	2930	2.90	20231027	3.06	N	008420	500	102 억	426287	N	N	100	N	N
6	20240229	120231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	10	2	0.33	49880200	16559	23.44	3025	3030	3000	3910	2110	3010	3012.27	2.08	-2847	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	619	2.36	0.36	12	0.08	1279.00	8275.00	4060	20230417	-25.62	2930	20231027	3.07	3440	-12.21	20240130	2950	2.37	20240129	4060	-25.62	20230417	2930	3.07	20231027	3.06	N	008420	500	102 억	426287	N	N	100	N	N
7	20240229	110231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	10	2	0.33	47473615	15762	22.31	3025	3030	3000	3910	2110	3010	3011.90	2.08	-2769	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	619	2.36	0.36	12	0.08	1279.00	8275.00	4060	20230417	-25.62	2930	20231027	3.07	3440	-12.21	20240130	2950	2.37	20240129	4060	-25.62	20230417	2930	3.07	20231027	3.06	N	008420	500	102 억	426287	N	N	100	N	N
8	20240229	100231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	-5	5	-0.17	26297425	8743	12.38	3025	3025	3000	3910	2110	3010	3007.83	2.08	-1304	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	616	2.35	0.36	12	0.04	1279.00	8275.00	4060	20230417	-25.99	2930	20231027	2.56	3440	-12.65	20240130	2950	1.86	20240129	4060	-25.99	20230417	2930	2.56	20231027	3.06	N	008420	500	102 억	426287	N	N	100	N	N
9	20240229	090231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	0	3	0.00	5345275	1773	2.51	3025	3025	3010	3910	2110	3010	3014.82	2.08	-48	3036	3022	3016	3002	2996	3020	3000	103	900	500	2160	5	1	20503505	617	2.35	0.36	12	0.01	1279.00	8275.00	4060	20230417	-25.86	2930	20231027	2.73	3440	-12.50	20240130	2950	2.03	20240129	4060	-25.86	20230417	2930	2.73	20231027	3.06	N	008420	500	102 억	426287	N	N	100	N	N
10	20240228	160216	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	-10	5	-0.33	208745560	69212	58.99	3030	3030	3010	3925	2115	3020	3016.12	2.09	-1420	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	617	2.35	0.36	12	0.34	1279.00	8275.00	4060	20230417	-25.86	2930	20231027	2.73	3440	-12.50	20240130	2950	2.03	20240129	4060	-25.86	20230417	2930	2.73	20231027	3.18	N	008420	500	102 억	427694	N	N	100	N	N
11	20240228	150219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	-5	5	-0.17	182079355	60353	51.44	3030	3030	3010	3925	2115	3020	3016.91	2.09	-1372	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	618	2.36	0.36	12	0.29	1279.00	8275.00	4060	20230417	-25.74	2930	20231027	2.90	3440	-12.35	20240130	2950	2.20	20240129	4060	-25.74	20230417	2930	2.90	20231027	3.18	N	008420	500	102 억	427694	N	N	7	N	N
12	20240228	140230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	0	3	0.00	150900715	50000	42.62	3030	3030	3010	3925	2115	3020	3018.01	2.09	-1262	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	619	2.36	0.36	12	0.24	1279.00	8275.00	4060	20230417	-25.62	2930	20231027	3.07	3440	-12.21	20240130	2950	2.37	20240129	4060	-25.62	20230417	2930	3.07	20231027	3.18	N	008420	500	102 억	427694	N	N	7	N	N
13	20240228	130230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	-5	5	-0.17	142140160	47095	40.14	3030	3030	3010	3925	2115	3020	3018.16	2.09	-1210	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	618	2.36	0.36	12	0.23	1279.00	8275.00	4060	20230417	-25.74	2930	20231027	2.90	3440	-12.35	20240130	2950	2.20	20240129	4060	-25.74	20230417	2930	2.90	20231027	3.18	N	008420	500	102 억	427694	N	N	7	N	N
14	20240228	120231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	-5	5	-0.17	117774945	39016	33.26	3030	3030	3010	3925	2115	3020	3018.63	2.09	-40	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	618	2.36	0.36	12	0.19	1279.00	8275.00	4060	20230417	-25.74	2930	20231027	2.90	3440	-12.35	20240130	2950	2.20	20240129	4060	-25.74	20230417	2930	2.90	20231027	3.18	N	008420	500	102 억	427694	N	N	7	N	N
15	20240228	110222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	0	3	0.00	94646045	31337	26.71	3030	3030	3010	3925	2115	3020	3020.27	2.09	42	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	619	2.36	0.36	12	0.15	1279.00	8275.00	4060	20230417	-25.62	2930	20231027	3.07	3440	-12.21	20240130	2950	2.37	20240129	4060	-25.62	20230417	2930	3.07	20231027	3.18	N	008420	500	102 억	427694	N	N	7	N	N
16	20240228	100231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3025	5	2	0.17	85485705	28301	24.12	3030	3030	3010	3925	2115	3020	3020.59	2.09	258	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	620	2.37	0.37	12	0.14	1279.00	8275.00	4060	20230417	-25.49	2930	20231027	3.24	3440	-12.06	20240130	2950	2.54	20240129	4060	-25.49	20230417	2930	3.24	20231027	3.18	N	008420	500	102 억	427694	N	N	7	N	N
17	20240228	090229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	0	3	0.00	3648715	1207	1.03	3030	3030	3020	3925	2115	3020	3022.97	2.09	-596	3130	3075	3040	2985	2950	3057	2967	103	905	500	2170	5	1	20503505	619	2.36	0.36	12	0.01	1279.00	8275.00	4060	20230417	-25.62	2930	20231027	3.07	3440	-12.21	20240130	2950	2.37	20240129	4060	-25.62	20230417	2930	3.07	20231027	3.18	N	008420	500	102 억	427694	N	N	7	N	N
18	20240227	160231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	-70	5	-2.27	350634295	115628	121.88	3090	3095	3005	4015	2165	3090	3032.44	2.15	-13046	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	619	2.36	0.36	12	0.56	1279.00	8275.00	4150	20230221	-27.23	2930	20231027	3.07	3440	-12.21	20240130	2950	2.37	20240129	4060	-25.62	20230417	2930	3.07	20231027	3.22	N	008420	500	102 억	440756	N	N	7	N	N
19	20240227	150230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	-80	5	-2.59	331684110	109341	115.26	3090	3095	3005	4015	2165	3090	3033.48	2.15	-14194	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	617	2.35	0.36	12	0.53	1279.00	8275.00	4150	20230221	-27.47	2930	20231027	2.73	3440	-12.50	20240130	2950	2.03	20240129	4060	-25.86	20230417	2930	2.73	20231027	3.22	N	008420	500	102 억	440756	N	N	14	N	N
20	20240227	140232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	-75	5	-2.43	262105565	86241	90.91	3090	3095	3010	4015	2165	3090	3039.22	2.15	-11927	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	618	2.36	0.36	12	0.42	1279.00	8275.00	4150	20230221	-27.35	2930	20231027	2.90	3440	-12.35	20240130	2950	2.20	20240129	4060	-25.74	20230417	2930	2.90	20231027	3.22	N	008420	500	102 억	440756	N	N	14	N	N
21	20240227	130215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3035	-55	5	-1.78	165140650	54143	57.07	3090	3095	3030	4015	2165	3090	3050.08	2.15	-12690	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	622	2.37	0.37	12	0.26	1279.00	8275.00	4150	20230221	-26.87	2930	20231027	3.58	3440	-11.77	20240130	2950	2.88	20240129	4060	-25.25	20230417	2930	3.58	20231027	3.22	N	008420	500	102 억	440756	N	N	14	N	N
22	20240227	120230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3035	-55	5	-1.78	121580640	39796	41.95	3090	3095	3035	4015	2165	3090	3055.10	2.15	-12077	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	622	2.37	0.37	12	0.19	1279.00	8275.00	4150	20230221	-26.87	2930	20231027	3.58	3440	-11.77	20240130	2950	2.88	20240129	4060	-25.25	20230417	2930	3.58	20231027	3.22	N	008420	500	102 억	440756	N	N	14	N	N
23	20240227	110230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3040	-50	5	-1.62	100013140	32702	34.47	3090	3095	3040	4015	2165	3090	3058.32	2.15	-11125	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	623	2.38	0.37	12	0.16	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	3440	-11.63	20240130	2950	3.05	20240129	4060	-25.12	20230417	2930	3.75	20231027	3.22	N	008420	500	102 억	440756	N	N	14	N	N
24	20240227	100230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3045	-45	5	-1.46	85465540	27926	29.44	3090	3095	3040	4015	2165	3090	3060.43	2.15	-11844	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	624	2.38	0.37	12	0.14	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	3440	-11.48	20240130	2950	3.22	20240129	4060	-25.00	20230417	2930	3.92	20231027	3.22	N	008420	500	102 억	440756	N	N	14	N	N
25	20240227	090230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3075	-15	5	-0.49	19829695	6419	6.77	3090	3095	3075	4015	2165	3090	3089.22	2.15	-5677	3186	3137	3101	3052	3016	3120	3035	103	925	500	2220	5	1	20503505	630	2.40	0.37	12	0.03	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	3440	-10.61	20240130	2950	4.24	20240129	4060	-24.26	20230417	2930	4.95	20231027	3.22	N	008420	500	102 억	440756	N	N	14	N	N
26	20240226	160229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3090	-25	5	-0.80	293245770	94669	109.33	3115	3150	3065	4045	2185	3115	3097.60	2.28	-25420	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	634	2.42	0.37	12	0.46	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	3440	-10.17	20240130	2950	4.75	20240129	4060	-23.89	20230417	2930	5.46	20231027	3.25	N	008420	500	102 억	467166	N	N	14	N	N
27	20240226	150230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3075	-40	5	-1.28	273640190	88297	101.97	3115	3150	3075	4045	2185	3115	3099.09	2.28	-24805	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	630	2.40	0.37	12	0.43	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	3440	-10.61	20240130	2950	4.24	20240129	4060	-24.26	20230417	2930	4.95	20231027	3.25	N	008420	500	102 억	467166	N	N	2	N	N
28	20240226	140229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3095	-20	5	-0.64	218252455	70339	81.23	3115	3150	3085	4045	2185	3115	3102.86	2.28	-20198	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	635	2.42	0.37	12	0.34	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	3440	-10.03	20240130	2950	4.92	20240129	4060	-23.77	20230417	2930	5.63	20231027	3.25	N	008420	500	102 억	467166	N	N	2	N	N
29	20240226	130228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3095	-20	5	-0.64	207758435	66943	77.31	3115	3150	3085	4045	2185	3115	3103.51	2.28	-16884	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	635	2.42	0.37	12	0.33	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	3440	-10.03	20240130	2950	4.92	20240129	4060	-23.77	20230417	2930	5.63	20231027	3.25	N	008420	500	102 억	467166	N	N	2	N	N
30	20240226	120228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3095	-20	5	-0.64	179850505	57907	66.87	3115	3150	3090	4045	2185	3115	3105.85	2.28	-16358	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	635	2.42	0.37	12	0.28	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	3440	-10.03	20240130	2950	4.92	20240129	4060	-23.77	20230417	2930	5.63	20231027	3.25	N	008420	500	102 억	467166	N	N	2	N	N
31	20240226	110228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	-5	5	-0.16	160777025	51749	59.76	3115	3150	3090	4045	2185	3115	3106.86	2.28	-14721	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	638	2.43	0.38	12	0.25	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.25	N	008420	500	102 억	467166	N	N	2	N	N
32	20240226	100226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	-10	5	-0.32	40254560	12949	14.95	3115	3150	3095	4045	2185	3115	3108.70	2.28	-4022	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	637	2.43	0.38	12	0.06	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	3440	-9.74	20240130	2950	5.25	20240129	4060	-23.52	20230417	2930	5.97	20231027	3.25	N	008420	500	102 억	467166	N	N	2	N	N
33	20240226	090224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	5	2	0.16	277405	89	0.10	3115	3120	3115	4045	2185	3115	3117.05	2.28	-6	3138	3126	3113	3101	3088	3132	3107	103	930	500	2240	5	1	20503505	640	2.44	0.38	12	0.00	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	3440	-9.30	20240130	2950	5.76	20240129	4060	-23.15	20230417	2930	6.48	20231027	3.25	N	008420	500	102 억	467166	N	N	2	N	N
34	20240223	160226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	5	2	0.16	268940455	86436	207.78	3105	3125	3100	4040	2180	3110	3111.43	2.32	-7803	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	639	2.44	0.38	12	0.42	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4060	-23.28	20230417	2930	6.31	20231027	3.43	N	008420	500	102 억	474983	N	N	2	N	N
35	20240223	150227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	0	3	0.00	243751045	78341	188.32	3105	3125	3100	4040	2180	3110	3111.41	2.32	-6498	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.38	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.43	N	008420	500	102 억	474983	N	N	14	N	N
36	20240223	140226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	0	3	0.00	222694925	71575	172.06	3105	3125	3100	4040	2180	3110	3111.35	2.32	-4744	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.35	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.43	N	008420	500	102 억	474983	N	N	14	N	N
37	20240223	130226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	0	3	0.00	197058185	63330	152.24	3105	3125	3100	4040	2180	3110	3111.61	2.32	-6026	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.31	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.43	N	008420	500	102 억	474983	N	N	14	N	N
38	20240223	120226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	0	3	0.00	135464455	43510	104.59	3105	3125	3100	4040	2180	3110	3113.41	2.32	-1363	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.21	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.43	N	008420	500	102 억	474983	N	N	14	N	N
39	20240223	110226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	5	2	0.16	127297230	40881	98.27	3105	3125	3100	4040	2180	3110	3113.85	2.32	-1322	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	639	2.44	0.38	12	0.20	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4060	-23.28	20230417	2930	6.31	20231027	3.43	N	008420	500	102 억	474983	N	N	14	N	N
40	20240223	100224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	5	2	0.16	109672190	35211	84.64	3105	3125	3100	4040	2180	3110	3114.71	2.32	-2081	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	639	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4060	-23.28	20230417	2930	6.31	20231027	3.43	N	008420	500	102 억	474983	N	N	14	N	N
41	20240223	090226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	0	3	0.00	9226930	2966	7.13	3105	3115	3105	4040	2180	3110	3110.90	2.32	-618	3130	3120	3105	3095	3080	3125	3100	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.01	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.43	N	008420	500	102 억	474983	N	N	14	N	N
42	20240222	160219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	10	2	0.32	128651035	41482	42.03	3100	3115	3090	4030	2170	3100	3101.37	2.34	-5285	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.20	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.44	N	008420	500	102 억	480254	N	N	14	N	N
43	20240222	150224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	0	3	0.00	123020675	39670	40.20	3100	3115	3090	4030	2170	3100	3101.10	2.34	-5178	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	636	2.42	0.37	12	0.19	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	3440	-9.88	20240130	2950	5.08	20240129	4060	-23.65	20230417	2930	5.80	20231027	3.44	N	008420	500	102 억	480254	N	N	0	N	N
44	20240222	140226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	5	2	0.16	99917075	32216	32.64	3100	3115	3090	4030	2170	3100	3101.47	2.34	-5341	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	637	2.43	0.38	12	0.16	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	3440	-9.74	20240130	2950	5.25	20240129	4060	-23.52	20230417	2930	5.97	20231027	3.44	N	008420	500	102 억	480254	N	N	0	N	N
45	20240222	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	5	2	0.16	80253760	25877	26.22	3100	3115	3090	4030	2170	3100	3101.35	2.34	-2400	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	637	2.43	0.38	12	0.13	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	3440	-9.74	20240130	2950	5.25	20240129	4060	-23.52	20230417	2930	5.97	20231027	3.44	N	008420	500	102 억	480254	N	N	0	N	N
46	20240222	120225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3090	-10	5	-0.32	72083620	23244	23.55	3100	3115	3090	4030	2170	3100	3101.17	2.34	-2320	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	634	2.42	0.37	12	0.11	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	3440	-10.17	20240130	2950	4.75	20240129	4060	-23.89	20230417	2930	5.46	20231027	3.44	N	008420	500	102 억	480254	N	N	0	N	N
47	20240222	110225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	0	3	0.00	42580840	13713	13.90	3100	3115	3095	4030	2170	3100	3105.14	2.34	-2269	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	636	2.42	0.37	12	0.07	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	3440	-9.88	20240130	2950	5.08	20240129	4060	-23.65	20230417	2930	5.80	20231027	3.44	N	008420	500	102 억	480254	N	N	0	N	N
48	20240222	100223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	10	2	0.32	21972710	7076	7.17	3100	3110	3095	4030	2170	3100	3105.24	2.34	-2207	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.03	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4060	-23.40	20230417	2930	6.14	20231027	3.44	N	008420	500	102 억	480254	N	N	0	N	N
49	20240222	090224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	0	3	0.00	1333000	430	0.44	3100	3100	3100	4030	2170	3100	3100.00	2.34	-56	3156	3127	3111	3082	3066	3120	3075	103	930	500	2230	5	1	20503505	636	2.42	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	3440	-9.88	20240130	2950	5.08	20240129	4060	-23.65	20230417	2930	5.80	20231027	3.44	N	008420	500	102 억	480254	N	N	0	N	N
50	20240221	160223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	-30	5	-0.96	304184905	97547	183.06	3130	3140	3095	4065	2195	3130	3118.34	2.34	1137	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	636	2.42	0.37	12	0.48	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	3440	-9.88	20240130	2950	5.08	20240129	4150	-25.30	20230221	2930	5.80	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
51	20240221	150221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	-15	5	-0.48	265419585	85041	159.59	3130	3140	3105	4065	2195	3130	3121.08	2.34	147	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	639	2.44	0.38	12	0.41	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4150	-24.94	20230221	2930	6.31	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
52	20240221	140222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	-5	5	-0.16	197517715	63216	118.63	3130	3140	3115	4065	2195	3130	3124.49	2.34	212	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	641	2.44	0.38	12	0.31	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
53	20240221	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	-5	5	-0.16	182702905	58469	109.72	3130	3140	3115	4065	2195	3130	3124.78	2.34	141	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	641	2.44	0.38	12	0.29	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
54	20240221	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3130	0	3	0.00	148426570	47494	89.13	3130	3140	3115	4065	2195	3130	3125.16	2.34	305	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	642	2.45	0.38	12	0.23	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	3440	-9.01	20240130	2950	6.10	20240129	4150	-24.58	20230221	2930	6.83	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
55	20240221	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	-5	5	-0.16	58727445	18777	35.24	3130	3140	3115	4065	2195	3130	3127.63	2.34	-15	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	641	2.44	0.38	12	0.09	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
56	20240221	100222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	-5	5	-0.16	42979380	13739	25.78	3130	3140	3115	4065	2195	3130	3128.28	2.34	-22	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	641	2.44	0.38	12	0.07	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
57	20240221	090222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	-15	5	-0.48	2341660	751	1.41	3130	3130	3115	4065	2195	3130	3118.06	2.34	-28	3193	3161	3138	3106	3083	3150	3095	103	935	500	2250	5	1	20503505	639	2.44	0.38	12	0.00	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4150	-24.94	20230221	2930	6.31	20231027	3.45	N	008420	500	102 억	479117	N	N	13	N	N
58	20240220	160219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3130	-25	5	-0.79	165685165	52887	48.18	3170	3170	3115	4100	2210	3155	3132.77	2.39	-11236	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	642	2.45	0.38	12	0.26	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	3440	-9.01	20240130	2950	6.10	20240129	4150	-24.58	20230221	2930	6.83	20231027	3.49	N	008420	500	102 억	490348	N	N	13	N	N
59	20240220	150221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	-35	5	-1.11	158980835	50741	46.23	3170	3170	3115	4100	2210	3155	3133.14	2.39	-10712	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	640	2.44	0.38	12	0.25	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	3440	-9.30	20240130	2950	5.76	20240129	4150	-24.82	20230221	2930	6.48	20231027	3.49	N	008420	500	102 억	490348	N	N	39	N	N
60	20240220	140221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3130	-25	5	-0.79	132351875	42206	38.45	3170	3170	3115	4100	2210	3155	3135.81	2.39	-8252	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	642	2.45	0.38	12	0.21	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	3440	-9.01	20240130	2950	6.10	20240129	4150	-24.58	20230221	2930	6.83	20231027	3.49	N	008420	500	102 억	490348	N	N	39	N	N
61	20240220	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	-30	5	-0.95	119956025	38239	34.84	3170	3170	3115	4100	2210	3155	3136.96	2.39	-7405	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	641	2.44	0.38	12	0.19	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.49	N	008420	500	102 억	490348	N	N	39	N	N
62	20240220	120220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	-30	5	-0.95	110182760	35110	31.99	3170	3170	3115	4100	2210	3155	3138.17	2.39	-7405	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	641	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.49	N	008420	500	102 억	490348	N	N	39	N	N
63	20240220	110219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3130	-25	5	-0.79	97623360	31093	28.33	3170	3170	3115	4100	2210	3155	3139.67	2.39	-6379	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	642	2.45	0.38	12	0.15	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	3440	-9.01	20240130	2950	6.10	20240129	4150	-24.58	20230221	2930	6.83	20231027	3.49	N	008420	500	102 억	490348	N	N	39	N	N
64	20240220	100215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3130	-25	5	-0.79	81639205	25989	23.68	3170	3170	3115	4100	2210	3155	3141.25	2.39	-6403	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	642	2.45	0.38	12	0.13	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	3440	-9.01	20240130	2950	6.10	20240129	4150	-24.58	20230221	2930	6.83	20231027	3.49	N	008420	500	102 억	490348	N	N	39	N	N
65	20240220	090222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3145	-10	5	-0.32	8679590	2747	2.50	3170	3170	3145	4100	2210	3155	3159.84	2.39	-1071	3215	3185	3150	3120	3085	3200	3135	103	945	500	2270	5	1	20503505	645	2.46	0.38	12	0.01	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	3440	-8.58	20240130	2950	6.61	20240129	4150	-24.22	20230221	2930	7.34	20231027	3.49	N	008420	500	102 억	490348	N	N	39	N	N
66	20240219	160221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3155	25	2	0.80	341094535	108414	155.90	3115	3180	3115	4065	2195	3130	3146.22	2.35	6306	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	647	2.47	0.38	12	0.53	1279.00	8275.00	4150	20230221	-23.98	2930	20231027	7.68	3440	-8.28	20240130	2950	6.95	20240129	4150	-23.98	20230221	2930	7.68	20231027	3.51	N	008420	500	102 억	482829	N	N	39	N	N
67	20240219	150222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3155	25	2	0.80	306788775	97525	140.24	3115	3180	3115	4065	2195	3130	3145.74	2.35	6405	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	647	2.47	0.38	12	0.48	1279.00	8275.00	4150	20230221	-23.98	2930	20231027	7.68	3440	-8.28	20240130	2950	6.95	20240129	4150	-23.98	20230221	2930	7.68	20231027	3.51	N	008420	500	102 억	482829	N	N	13	N	N
68	20240219	140222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3145	15	2	0.48	185135010	59015	84.86	3115	3155	3115	4065	2195	3130	3137.08	2.35	8862	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	645	2.46	0.38	12	0.29	1279.00	8275.00	4150	20230221	-24.22	2930	20231027	7.34	3440	-8.58	20240130	2950	6.61	20240129	4150	-24.22	20230221	2930	7.34	20231027	3.51	N	008420	500	102 억	482829	N	N	13	N	N
69	20240219	130223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3140	10	2	0.32	128776725	41086	59.08	3115	3145	3115	4065	2195	3130	3134.32	2.35	4337	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	644	2.46	0.38	12	0.20	1279.00	8275.00	4150	20230221	-24.34	2930	20231027	7.17	3440	-8.72	20240130	2950	6.44	20240129	4150	-24.34	20230221	2930	7.17	20231027	3.51	N	008420	500	102 억	482829	N	N	13	N	N
70	20240219	120221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3140	10	2	0.32	111396585	35549	51.12	3115	3145	3115	4065	2195	3130	3133.61	2.35	3791	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	644	2.46	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.34	2930	20231027	7.17	3440	-8.72	20240130	2950	6.44	20240129	4150	-24.34	20230221	2930	7.17	20231027	3.51	N	008420	500	102 억	482829	N	N	13	N	N
71	20240219	110221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3130	0	3	0.00	85168660	27183	39.09	3115	3145	3115	4065	2195	3130	3133.16	2.35	3791	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	642	2.45	0.38	12	0.13	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	3440	-9.01	20240130	2950	6.10	20240129	4150	-24.58	20230221	2930	6.83	20231027	3.51	N	008420	500	102 억	482829	N	N	13	N	N
72	20240219	100220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3140	10	2	0.32	66450555	21198	30.48	3115	3145	3115	4065	2195	3130	3134.76	2.35	3822	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	644	2.46	0.38	12	0.10	1279.00	8275.00	4150	20230221	-24.34	2930	20231027	7.17	3440	-8.72	20240130	2950	6.44	20240129	4150	-24.34	20230221	2930	7.17	20231027	3.51	N	008420	500	102 억	482829	N	N	13	N	N
73	20240219	090220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3135	5	2	0.16	11332455	3633	5.22	3115	3135	3115	4065	2195	3130	3119.31	2.35	2412	3156	3142	3116	3102	3076	3150	3110	103	935	500	2250	5	1	20503505	643	2.45	0.38	12	0.02	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	3440	-8.87	20240130	2950	6.27	20240129	4150	-24.46	20230221	2930	7.00	20231027	3.51	N	008420	500	102 억	482829	N	N	13	N	N
74	20240216	160218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3130	40	2	1.29	216180885	69414	106.69	3090	3130	3090	4015	2165	3090	3114.10	2.29	14323	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	642	2.45	0.38	12	0.34	1279.00	8275.00	4150	20230221	-24.58	2930	20231027	6.83	3440	-9.01	20240130	2950	6.10	20240129	4150	-24.58	20230221	2930	6.83	20231027	3.54	N	008420	500	102 억	468506	N	N	13	N	N
75	20240216	150220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	35	2	1.13	191155325	61411	94.39	3090	3130	3090	4015	2165	3090	3112.72	2.29	13622	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	641	2.44	0.38	12	0.30	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.54	N	008420	500	102 억	468506	N	N	10	N	N
76	20240216	140222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	30	2	0.97	177878530	57163	87.86	3090	3130	3090	4015	2165	3090	3111.78	2.29	13089	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	640	2.44	0.38	12	0.28	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	3440	-9.30	20240130	2950	5.76	20240129	4150	-24.82	20230221	2930	6.48	20231027	3.54	N	008420	500	102 억	468506	N	N	10	N	N
77	20240216	130219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	35	2	1.13	135331960	43545	66.93	3090	3125	3090	4015	2165	3090	3107.86	2.29	11332	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	641	2.44	0.38	12	0.21	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.54	N	008420	500	102 억	468506	N	N	10	N	N
78	20240216	120221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	20	2	0.65	104780845	33749	51.87	3090	3125	3090	4015	2165	3090	3104.71	2.29	9140	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	638	2.43	0.38	12	0.16	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4150	-25.06	20230221	2930	6.14	20231027	3.54	N	008420	500	102 억	468506	N	N	10	N	N
79	20240216	110221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	20	2	0.65	81902640	26405	40.59	3090	3120	3090	4015	2165	3090	3101.79	2.29	7758	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	638	2.43	0.38	12	0.13	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4150	-25.06	20230221	2930	6.14	20231027	3.54	N	008420	500	102 억	468506	N	N	10	N	N
80	20240216	100221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	20	2	0.65	60933590	19650	30.20	3090	3120	3090	4015	2165	3090	3100.95	2.29	4814	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	638	2.43	0.38	12	0.10	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4150	-25.06	20230221	2930	6.14	20231027	3.54	N	008420	500	102 억	468506	N	N	10	N	N
81	20240216	090220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	15	2	0.49	25113345	8120	12.48	3090	3105	3090	4015	2165	3090	3092.78	2.29	3146	3136	3112	3101	3077	3066	3107	3072	103	925	500	2220	5	1	20503505	637	2.43	0.38	12	0.04	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	3440	-9.74	20240130	2950	5.25	20240129	4150	-25.18	20230221	2930	5.97	20231027	3.54	N	008420	500	102 억	468506	N	N	10	N	N
82	20240215	160219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3090	-25	5	-0.80	201486450	64955	91.68	3125	3125	3090	4045	2185	3115	3101.94	2.29	-1636	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	634	2.42	0.37	12	0.32	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	3440	-10.17	20240130	2950	4.75	20240129	4150	-25.54	20230221	2930	5.46	20231027	3.53	N	008420	500	102 억	470145	N	N	10	N	N
83	20240215	150220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3095	-20	5	-0.64	192540785	62061	87.60	3125	3125	3090	4045	2185	3115	3102.44	2.29	-1957	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	635	2.42	0.37	12	0.30	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	3440	-10.03	20240130	2950	4.92	20240129	4150	-25.42	20230221	2930	5.63	20231027	3.53	N	008420	500	102 억	470145	N	N	1	N	N
84	20240215	140219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	-15	5	-0.48	169636205	54666	77.16	3125	3125	3090	4045	2185	3115	3103.14	2.29	-2857	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	636	2.42	0.37	12	0.27	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	3440	-9.88	20240130	2950	5.08	20240129	4150	-25.30	20230221	2930	5.80	20231027	3.53	N	008420	500	102 억	470145	N	N	1	N	N
85	20240215	130219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3095	-20	5	-0.64	155732340	50173	70.82	3125	3125	3090	4045	2185	3115	3103.91	2.29	-2825	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	635	2.42	0.37	12	0.24	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	3440	-10.03	20240130	2950	4.92	20240129	4150	-25.42	20230221	2930	5.63	20231027	3.53	N	008420	500	102 억	470145	N	N	1	N	N
86	20240215	120219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	-10	5	-0.32	145305215	46807	66.07	3125	3125	3090	4045	2185	3115	3104.35	2.29	-3720	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	637	2.43	0.38	12	0.23	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	3440	-9.74	20240130	2950	5.25	20240129	4150	-25.18	20230221	2930	5.97	20231027	3.53	N	008420	500	102 억	470145	N	N	1	N	N
87	20240215	110218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	-10	5	-0.32	70597700	22672	32.00	3125	3125	3100	4045	2185	3115	3113.87	2.29	-4067	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	637	2.43	0.38	12	0.11	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	3440	-9.74	20240130	2950	5.25	20240129	4150	-25.18	20230221	2930	5.97	20231027	3.53	N	008420	500	102 억	470145	N	N	1	N	N
88	20240215	100219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	0	3	0.00	43894820	14079	19.87	3125	3125	3110	4045	2185	3115	3117.75	2.29	-1295	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	639	2.44	0.38	12	0.07	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4150	-24.94	20230221	2930	6.31	20231027	3.53	N	008420	500	102 억	470145	N	N	1	N	N
89	20240215	090217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	-5	5	-0.16	16229845	5207	7.35	3125	3125	3110	4045	2185	3115	3116.93	2.29	-1371	3135	3125	3105	3095	3075	3130	3100	103	930	500	2240	5	1	20503505	638	2.43	0.38	12	0.03	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4150	-25.06	20230221	2930	6.14	20231027	3.53	N	008420	500	102 억	470145	N	N	1	N	N
90	20240214	160217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	0	3	0.00	219210095	70745	76.44	3110	3115	3085	4045	2185	3115	3098.59	2.30	-1109	3151	3132	3121	3102	3091	3130	3100	103	930	500	2240	5	1	20503505	639	2.44	0.38	12	0.35	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4150	-24.94	20230221	2930	6.31	20231027	3.56	N	008420	500	102 억	471416	N	N	1	N	N
91	20240214	150218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	-10	5	-0.32	205050140	66197	71.53	3110	3115	3085	4045	2185	3115	3097.57	2.30	-1311	3151	3132	3121	3102	3091	3130	3100	103	930	500	2240	5	1	20503505	637	2.43	0.38	12	0.32	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	3440	-9.74	20240130	2950	5.25	20240129	4150	-25.18	20230221	2930	5.97	20231027	3.56	N	008420	500	102 억	471416	N	N	0	N	N
92	20240214	140218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	-15	5	-0.48	193149290	62362	67.39	3110	3115	3085	4045	2185	3115	3097.23	2.30	-2085	3151	3132	3121	3102	3091	3130	3100	103	930	500	2240	5	1	20503505	636	2.42	0.37	12	0.30	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	3440	-9.88	20240130	2950	5.08	20240129	4150	-25.30	20230221	2930	5.80	20231027	3.56	N	008420	500	102 억	471416	N	N	0	N	N
93	20240214	130220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	-15	5	-0.48	176743110	57078	61.68	3110	3115	3085	4045	2185	3115	3096.52	2.30	-728	3151	3132	3121	3102	3091	3130	3100	103	930	500	2240	5	1	20503505	636	2.42	0.37	12	0.28	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	3440	-9.88	20240130	2950	5.08	20240129	4150	-25.30	20230221	2930	5.80	20231027	3.56	N	008420	500	102 억	471416	N	N	0	N	N
94	20240214	120217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3095	-20	5	-0.64	155063775	50069	54.10	3110	3115	3085	4045	2185	3115	3097.00	2.30	-2301	3151	3132	3121	3102	3091	3130	3100	103	930	500	2240	5	1	20503505	635	2.42	0.37	12	0.24	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	3440	-10.03	20240130	2950	4.92	20240129	4150	-25.42	20230221	2930	5.63	20231027	3.56	N	008420	500	102 억	471416	N	N	0	N	N
95	20240214	110218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3090	-25	5	-0.80	110590455	35682	38.56	3110	3115	3085	4045	2185	3115	3099.33	2.30	-2333	3151	3132	3121	3102	3091	3130	3100	103	930	500	2240	5	1	20503505	634	2.42	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	3440	-10.17	20240130	2950	4.75	20240129	4150	-25.54	20230221	2930	5.46	20231027	3.56	N	008420	500	102 억	471416	N	N	0	N	N
96	20240214	090215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3090	-25	5	-0.80	22705015	7309	7.90	3110	3110	3085	4045	2185	3115	3106.44	2.30	-5290	3151	3132	3121	3102	3091	3130	3100	103	930	500	2240	5	1	20503505	634	2.42	0.37	12	0.04	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	3440	-10.17	20240130	2950	4.75	20240129	4150	-25.54	20230221	2930	5.46	20231027	3.56	N	008420	500	102 억	471416	N	N	0	N	N
97	20240213	160216	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	5	2	0.16	288836580	92543	200.21	3115	3140	3110	4040	2180	3110	3121.11	2.27	5458	3143	3126	3113	3096	3083	3135	3105	103	930	500	2230	5	1	20503505	639	2.44	0.38	12	0.45	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4150	-24.94	20230221	2930	6.31	20231027	3.60	N	008420	500	102 억	465939	N	N	0	N	N
98	20240213	150211	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	15	2	0.48	277926115	89042	192.64	3115	3140	3110	4040	2180	3110	3121.29	2.27	5811	3143	3126	3113	3096	3083	3135	3105	103	930	500	2230	5	1	20503505	641	2.44	0.38	12	0.43	1279.00	8275.00	4150	20230221	-24.70	2930	20231027	6.66	3440	-9.16	20240130	2950	5.93	20240129	4150	-24.70	20230221	2930	6.66	20231027	3.60	N	008420	500	102 억	465939	N	N	0	N	N
99	20240213	140218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3135	25	2	0.80	199622220	63907	138.26	3115	3140	3110	4040	2180	3110	3123.64	2.27	4820	3143	3126	3113	3096	3083	3135	3105	103	930	500	2230	5	1	20503505	643	2.45	0.38	12	0.31	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	3440	-8.87	20240130	2950	6.27	20240129	4150	-24.46	20230221	2930	7.00	20231027	3.60	N	008420	500	102 억	465939	N	N	0	N	N
100	20240213	130216	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3135	25	2	0.80	171204885	54819	118.60	3115	3140	3110	4040	2180	3110	3123.09	2.27	3654	3143	3126	3113	3096	3083	3135	3105	103	930	500	2230	5	1	20503505	643	2.45	0.38	12	0.27	1279.00	8275.00	4150	20230221	-24.46	2930	20231027	7.00	3440	-8.87	20240130	2950	6.27	20240129	4150	-24.46	20230221	2930	7.00	20231027	3.60	N	008420	500	102 억	465939	N	N	0	N	N
101	20240213	120217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3115	5	2	0.16	105848645	33931	73.41	3115	3135	3110	4040	2180	3110	3119.53	2.27	2873	3143	3126	3113	3096	3083	3135	3105	103	930	500	2230	5	1	20503505	639	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	3440	-9.45	20240130	2950	5.59	20240129	4150	-24.94	20230221	2930	6.31	20231027	3.60	N	008420	500	102 억	465939	N	N	0	N	N
102	20240213	110217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3110	0	3	0.00	94716680	30362	65.69	3115	3135	3110	4040	2180	3110	3119.58	2.27	3319	3143	3126	3113	3096	3083	3135	3105	103	930	500	2230	5	1	20503505	638	2.43	0.38	12	0.15	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	3440	-9.59	20240130	2950	5.42	20240129	4150	-25.06	20230221	2930	6.14	20231027	3.60	N	008420	500	102 억	465939	N	N	0	N	N
103	20240213	100204	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	10	2	0.32	67257705	21548	46.62	3115	3135	3115	4040	2180	3110	3121.30	2.27	3233	3143	3126	3113	3096	3083	3135	3105	103	930	500	2230	5	1	20503505	640	2.44	0.38	12	0.11	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	3440	-9.30	20240130	2950	5.76	20240129	4150	-24.82	20230221	2930	6.48	20231027	3.60	N	008420	500	102 억	465939	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History