KissMeData/009190/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1489	21	2	1.43	710833521	479155	94.86	1505	1527	1440	1908	1028	1468	1483.51	2.00	90759	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	575	7.84	0.61	12	1.24	190.00	2426.00	4520	20230602	-67.06	1063	20231031	40.08	2215	-32.78	20240125	1122	32.71	20240102	4520	-67.06	20230602	1063	40.08	20231031	0.67	N	009190	500	193 억	772037	N	N	65	N	N
3	20240229	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1488	20	2	1.36	681296519	459399	90.95	1505	1527	1440	1908	1028	1468	1483.02	2.00	90406	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	575	7.83	0.61	12	1.19	190.00	2426.00	4520	20230602	-67.08	1063	20231031	39.98	2215	-32.82	20240125	1122	32.62	20240102	4520	-67.08	20230602	1063	39.98	20231031	0.67	N	009190	500	193 억	772037	N	N	179	N	N
4	20240229	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1526	58	2	3.95	518614794	351052	69.50	1505	1526	1440	1908	1028	1468	1477.32	2.00	90498	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	589	8.03	0.63	12	0.91	190.00	2426.00	4520	20230602	-66.24	1063	20231031	43.56	2215	-31.11	20240125	1122	36.01	20240102	4520	-66.24	20230602	1063	43.56	20231031	0.67	N	009190	500	193 억	772037	N	N	179	N	N
5	20240229	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1480	12	2	0.82	281712903	192565	38.12	1505	1505	1440	1908	1028	1468	1462.95	2.00	-3839	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	572	7.79	0.61	12	0.50	190.00	2426.00	4520	20230602	-67.26	1063	20231031	39.23	2215	-33.18	20240125	1122	31.91	20240102	4520	-67.26	20230602	1063	39.23	20231031	0.67	N	009190	500	193 억	772037	N	N	179	N	N
6	20240229	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1467	-1	5	-0.07	237907857	163021	32.27	1505	1505	1440	1908	1028	1468	1459.37	2.00	-15130	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	567	7.72	0.60	12	0.42	190.00	2426.00	4520	20230602	-67.54	1063	20231031	38.01	2215	-33.77	20240125	1122	30.75	20240102	4520	-67.54	20230602	1063	38.01	20231031	0.67	N	009190	500	193 억	772037	N	N	179	N	N
7	20240229	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1452	-16	5	-1.09	156597958	107119	21.21	1505	1505	1440	1908	1028	1468	1461.91	2.00	-19622	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	561	7.64	0.60	12	0.28	190.00	2426.00	4520	20230602	-67.88	1063	20231031	36.59	2215	-34.45	20240125	1122	29.41	20240102	4520	-67.88	20230602	1063	36.59	20231031	0.67	N	009190	500	193 억	772037	N	N	179	N	N
8	20240229	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1448	-20	5	-1.36	134521242	91911	18.20	1505	1505	1440	1908	1028	1468	1463.60	2.00	-19615	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	559	7.62	0.60	12	0.24	190.00	2426.00	4520	20230602	-67.96	1063	20231031	36.22	2215	-34.63	20240125	1122	29.06	20240102	4520	-67.96	20230602	1063	36.22	20231031	0.67	N	009190	500	193 억	772037	N	N	179	N	N
9	20240229	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	2	2	0.14	32822428	21849	4.33	1505	1505	1470	1908	1028	1468	1502.24	2.00	-7967	1546	1506	1483	1443	1420	1495	1432	193	440	500	990	1	1	38626950	568	7.74	0.61	12	0.06	190.00	2426.00	4520	20230602	-67.48	1063	20231031	38.29	2215	-33.63	20240125	1122	31.02	20240102	4520	-67.48	20230602	1063	38.29	20231031	0.67	N	009190	500	193 억	772037	N	N	179	N	N
10	20240228	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1468	-33	5	-2.20	749326374	503876	113.49	1490	1523	1460	1951	1051	1501	1487.13	2.29	-114216	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	567	7.73	0.61	12	1.30	190.00	2426.00	4520	20230602	-67.52	1063	20231031	38.10	2215	-33.72	20240125	1122	30.84	20240102	4520	-67.52	20230602	1063	38.10	20231031	0.65	N	009190	500	193 억	885312	N	N	179	N	N
11	20240228	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1463	-38	5	-2.53	719153944	483269	108.85	1490	1523	1460	1951	1051	1501	1488.10	2.29	-103895	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	565	7.70	0.60	12	1.25	190.00	2426.00	4520	20230602	-67.63	1063	20231031	37.63	2215	-33.95	20240125	1122	30.39	20240102	4520	-67.63	20230602	1063	37.63	20231031	0.65	N	009190	500	193 억	885312	N	N	11	N	N
12	20240228	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1478	-23	5	-1.53	612946691	410847	92.54	1490	1523	1465	1951	1051	1501	1491.91	2.29	-81921	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	571	7.78	0.61	12	1.06	190.00	2426.00	4520	20230602	-67.30	1063	20231031	39.04	2215	-33.27	20240125	1122	31.73	20240102	4520	-67.30	20230602	1063	39.04	20231031	0.65	N	009190	500	193 억	885312	N	N	11	N	N
13	20240228	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1472	-29	5	-1.93	521403863	348763	78.55	1490	1523	1465	1951	1051	1501	1495.01	2.29	-30250	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	569	7.75	0.61	12	0.90	190.00	2426.00	4520	20230602	-67.43	1063	20231031	38.48	2215	-33.54	20240125	1122	31.19	20240102	4520	-67.43	20230602	1063	38.48	20231031	0.65	N	009190	500	193 억	885312	N	N	11	N	N
14	20240228	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	3	2	0.20	347727775	231768	52.20	1490	1523	1490	1951	1051	1501	1500.33	2.29	19962	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	581	7.92	0.62	12	0.60	190.00	2426.00	4520	20230602	-66.73	1063	20231031	41.49	2215	-32.10	20240125	1122	34.05	20240102	4520	-66.73	20230602	1063	41.49	20231031	0.65	N	009190	500	193 억	885312	N	N	11	N	N
15	20240228	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	3	2	0.20	315092078	209991	47.30	1490	1523	1490	1951	1051	1501	1500.50	2.29	39228	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	581	7.92	0.62	12	0.54	190.00	2426.00	4520	20230602	-66.73	1063	20231031	41.49	2215	-32.10	20240125	1122	34.05	20240102	4520	-66.73	20230602	1063	41.49	20231031	0.65	N	009190	500	193 억	885312	N	N	11	N	N
16	20240228	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1501	0	3	0.00	181655410	121648	27.40	1490	1512	1490	1951	1051	1501	1493.29	2.29	7822	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	580	7.90	0.62	12	0.31	190.00	2426.00	4520	20230602	-66.79	1063	20231031	41.20	2215	-32.23	20240125	1122	33.78	20240102	4520	-66.79	20230602	1063	41.20	20231031	0.65	N	009190	500	193 억	885312	N	N	11	N	N
17	20240228	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-1	5	-0.07	1382363	924	0.21	1490	1501	1490	1951	1051	1501	1496.06	2.29	649	1570	1535	1510	1475	1450	1523	1463	193	450	500	1020	1	1	38626950	579	7.89	0.62	12	0.00	190.00	2426.00	4520	20230602	-66.81	1063	20231031	41.11	2215	-32.28	20240125	1122	33.69	20240102	4520	-66.81	20230602	1063	41.11	20231031	0.65	N	009190	500	193 억	885312	N	N	11	N	N
18	20240227	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1501	-12	5	-0.79	667737358	441916	102.86	1526	1545	1485	1966	1060	1513	1511.01	2.16	59156	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	580	7.90	0.62	12	1.14	190.00	2426.00	4520	20230602	-66.79	1063	20231031	41.20	2215	-32.23	20240125	1122	33.78	20240102	4520	-66.79	20230602	1063	41.20	20231031	0.65	N	009190	500	193 억	835144	N	N	11	N	N
19	20240227	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	-5	5	-0.33	644366994	426340	99.23	1526	1545	1485	1966	1060	1513	1511.39	2.16	57409	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	582	7.94	0.62	12	1.10	190.00	2426.00	4520	20230602	-66.64	1063	20231031	41.86	2215	-31.92	20240125	1122	34.40	20240102	4520	-66.64	20230602	1063	41.86	20231031	0.65	N	009190	500	193 억	835144	N	N	22	N	N
20	20240227	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	-2	5	-0.13	569749147	376654	87.67	1526	1545	1485	1966	1060	1513	1512.66	2.16	62800	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	584	7.95	0.62	12	0.98	190.00	2426.00	4520	20230602	-66.57	1063	20231031	42.14	2215	-31.78	20240125	1122	34.67	20240102	4520	-66.57	20230602	1063	42.14	20231031	0.65	N	009190	500	193 억	835144	N	N	22	N	N
21	20240227	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1501	-12	5	-0.79	357159186	237344	55.24	1526	1528	1485	1966	1060	1513	1504.82	2.16	-19472	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	580	7.90	0.62	12	0.61	190.00	2426.00	4520	20230602	-66.79	1063	20231031	41.20	2215	-32.23	20240125	1122	33.78	20240102	4520	-66.79	20230602	1063	41.20	20231031	0.65	N	009190	500	193 억	835144	N	N	22	N	N
22	20240227	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	-9	5	-0.59	337916731	224517	52.26	1526	1528	1485	1966	1060	1513	1505.08	2.16	-18461	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	581	7.92	0.62	12	0.58	190.00	2426.00	4520	20230602	-66.73	1063	20231031	41.49	2215	-32.10	20240125	1122	34.05	20240102	4520	-66.73	20230602	1063	41.49	20231031	0.65	N	009190	500	193 억	835144	N	N	22	N	N
23	20240227	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1498	-15	5	-0.99	303501106	201460	46.89	1526	1528	1485	1966	1060	1513	1506.51	2.16	-26450	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	579	7.88	0.62	12	0.52	190.00	2426.00	4520	20230602	-66.86	1063	20231031	40.92	2215	-32.37	20240125	1122	33.51	20240102	4520	-66.86	20230602	1063	40.92	20231031	0.65	N	009190	500	193 억	835144	N	N	22	N	N
24	20240227	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1523	10	2	0.66	206622995	136830	31.85	1526	1528	1488	1966	1060	1513	1510.07	2.16	9259	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	588	8.02	0.63	12	0.35	190.00	2426.00	4520	20230602	-66.31	1063	20231031	43.27	2215	-31.24	20240125	1122	35.74	20240102	4520	-66.31	20230602	1063	43.27	20231031	0.65	N	009190	500	193 억	835144	N	N	22	N	N
25	20240227	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	-6	5	-0.40	14400332	9511	2.21	1526	1526	1500	1966	1060	1513	1514.07	2.16	1227	1572	1542	1496	1466	1420	1557	1481	193	453	500	1020	1	1	38626950	582	7.93	0.62	12	0.02	190.00	2426.00	4520	20230602	-66.66	1063	20231031	41.77	2215	-31.96	20240125	1122	34.31	20240102	4520	-66.66	20230602	1063	41.77	20231031	0.65	N	009190	500	193 억	835144	N	N	22	N	N
26	20240226	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	44	2	3.00	636124253	428888	81.26	1468	1526	1450	1909	1029	1469	1483.18	1.93	80871	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	584	7.96	0.62	12	1.11	190.00	2426.00	4520	20230602	-66.53	1063	20231031	42.33	2215	-31.69	20240125	1122	34.85	20240102	4520	-66.53	20230602	1063	42.33	20231031	0.64	N	009190	500	193 억	745300	N	N	22	N	N
27	20240226	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	35	2	2.38	555254964	375331	71.11	1468	1526	1450	1909	1029	1469	1479.37	1.93	76230	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	581	7.92	0.62	12	0.97	190.00	2426.00	4520	20230602	-66.73	1063	20231031	41.49	2215	-32.10	20240125	1122	34.05	20240102	4520	-66.73	20230602	1063	41.49	20231031	0.64	N	009190	500	193 억	745300	N	N	5	N	N
28	20240226	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1478	9	2	0.61	368393680	250710	47.50	1468	1491	1450	1909	1029	1469	1469.40	1.93	25050	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	571	7.78	0.61	12	0.65	190.00	2426.00	4520	20230602	-67.30	1063	20231031	39.04	2215	-33.27	20240125	1122	31.73	20240102	4520	-67.30	20230602	1063	39.04	20231031	0.64	N	009190	500	193 억	745300	N	N	5	N	N
29	20240226	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1466	-3	5	-0.20	302170597	205822	39.00	1468	1491	1450	1909	1029	1469	1468.12	1.93	20061	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	566	7.72	0.60	12	0.53	190.00	2426.00	4520	20230602	-67.57	1063	20231031	37.91	2215	-33.81	20240125	1122	30.66	20240102	4520	-67.57	20230602	1063	37.91	20231031	0.64	N	009190	500	193 억	745300	N	N	5	N	N
30	20240226	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1464	-5	5	-0.34	234583010	159595	30.24	1468	1491	1450	1909	1029	1469	1469.86	1.93	26015	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	565	7.71	0.60	12	0.41	190.00	2426.00	4520	20230602	-67.61	1063	20231031	37.72	2215	-33.91	20240125	1122	30.48	20240102	4520	-67.61	20230602	1063	37.72	20231031	0.64	N	009190	500	193 억	745300	N	N	5	N	N
31	20240226	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1478	9	2	0.61	196362304	133549	25.30	1468	1491	1450	1909	1029	1469	1470.34	1.93	27954	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	571	7.78	0.61	12	0.35	190.00	2426.00	4520	20230602	-67.30	1063	20231031	39.04	2215	-33.27	20240125	1122	31.73	20240102	4520	-67.30	20230602	1063	39.04	20231031	0.64	N	009190	500	193 억	745300	N	N	5	N	N
32	20240226	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	1	2	0.07	108719886	74174	14.05	1468	1480	1450	1909	1029	1469	1465.74	1.93	18170	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	568	7.74	0.61	12	0.19	190.00	2426.00	4520	20230602	-67.48	1063	20231031	38.29	2215	-33.63	20240125	1122	31.02	20240102	4520	-67.48	20230602	1063	38.29	20231031	0.64	N	009190	500	193 억	745300	N	N	5	N	N
33	20240226	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1468	-1	5	-0.07	4408392	3003	0.57	1468	1468	1462	1909	1029	1469	1468.00	1.93	-627	1515	1492	1467	1444	1419	1479	1431	193	440	500	990	1	1	38626950	567	7.73	0.61	12	0.01	190.00	2426.00	4520	20230602	-67.52	1063	20231031	38.10	2215	-33.72	20240125	1122	30.84	20240102	4520	-67.52	20230602	1063	38.10	20231031	0.64	N	009190	500	193 억	745300	N	N	5	N	N
34	20240223	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1469	-11	5	-0.74	770162921	527603	82.30	1482	1490	1442	1924	1036	1480	1459.74	2.07	-53177	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	567	7.73	0.61	12	1.37	190.00	2426.00	4520	20230602	-67.50	1063	20231031	38.19	2215	-33.68	20240125	1122	30.93	20240102	4520	-67.50	20230602	1063	38.19	20231031	0.64	N	009190	500	193 억	798486	N	N	5	N	N
35	20240223	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1461	-19	5	-1.28	718458267	492254	76.79	1482	1490	1442	1924	1036	1480	1459.53	2.07	-50626	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	564	7.69	0.60	12	1.27	190.00	2426.00	4520	20230602	-67.68	1063	20231031	37.44	2215	-34.04	20240125	1122	30.21	20240102	4520	-67.68	20230602	1063	37.44	20231031	0.64	N	009190	500	193 억	798486	N	N	22	N	N
36	20240223	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1452	-28	5	-1.89	585299584	400452	62.47	1482	1490	1450	1924	1036	1480	1461.60	2.07	-41829	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	561	7.64	0.60	12	1.04	190.00	2426.00	4520	20230602	-67.88	1063	20231031	36.59	2215	-34.45	20240125	1122	29.41	20240102	4520	-67.88	20230602	1063	36.59	20231031	0.64	N	009190	500	193 억	798486	N	N	22	N	N
37	20240223	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1460	-20	5	-1.35	486022592	332041	51.80	1482	1490	1450	1924	1036	1480	1463.74	2.07	-33232	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	564	7.68	0.60	12	0.86	190.00	2426.00	4520	20230602	-67.70	1063	20231031	37.35	2215	-34.09	20240125	1122	30.12	20240102	4520	-67.70	20230602	1063	37.35	20231031	0.64	N	009190	500	193 억	798486	N	N	22	N	N
38	20240223	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1478	-2	5	-0.14	288269344	196162	30.60	1482	1490	1455	1924	1036	1480	1469.55	2.07	-18362	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	571	7.78	0.61	12	0.51	190.00	2426.00	4520	20230602	-67.30	1063	20231031	39.04	2215	-33.27	20240125	1122	31.73	20240102	4520	-67.30	20230602	1063	39.04	20231031	0.64	N	009190	500	193 억	798486	N	N	22	N	N
39	20240223	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1475	-5	5	-0.34	254784267	173414	27.05	1482	1490	1455	1924	1036	1480	1469.23	2.07	-17148	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	570	7.76	0.61	12	0.45	190.00	2426.00	4520	20230602	-67.37	1063	20231031	38.76	2215	-33.41	20240125	1122	31.46	20240102	4520	-67.37	20230602	1063	38.76	20231031	0.64	N	009190	500	193 억	798486	N	N	22	N	N
40	20240223	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1465	-15	5	-1.01	202142128	137588	21.46	1482	1490	1455	1924	1036	1480	1469.18	2.07	-21887	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	566	7.71	0.60	12	0.36	190.00	2426.00	4520	20230602	-67.59	1063	20231031	37.82	2215	-33.86	20240125	1122	30.57	20240102	4520	-67.59	20230602	1063	37.82	20231031	0.64	N	009190	500	193 억	798486	N	N	22	N	N
41	20240223	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1456	-24	5	-1.62	44686479	30468	4.75	1482	1482	1455	1924	1036	1480	1466.67	2.07	-22388	1557	1518	1494	1455	1431	1506	1443	193	444	500	1000	1	1	38626950	562	7.66	0.60	12	0.08	190.00	2426.00	4520	20230602	-67.79	1063	20231031	36.97	2215	-34.27	20240125	1122	29.77	20240102	4520	-67.79	20230602	1063	36.97	20231031	0.64	N	009190	500	193 억	798486	N	N	22	N	N
42	20240222	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1480	-54	5	-3.52	948565878	637330	93.85	1533	1533	1470	1994	1074	1534	1488.51	2.17	-40487	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	572	7.79	0.61	12	1.65	190.00	2426.00	4520	20230602	-67.26	1063	20231031	39.23	2215	-33.18	20240125	1122	31.91	20240102	4520	-67.26	20230602	1063	39.23	20231031	0.61	N	009190	500	193 억	838449	N	N	22	N	N
43	20240222	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1473	-61	5	-3.98	864189172	580285	85.45	1533	1533	1470	1994	1074	1534	1489.25	2.17	-37847	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	569	7.75	0.61	12	1.50	190.00	2426.00	4520	20230602	-67.41	1063	20231031	38.57	2215	-33.50	20240125	1122	31.28	20240102	4520	-67.41	20230602	1063	38.57	20231031	0.61	N	009190	500	193 억	838449	N	N	1	N	N
44	20240222	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1480	-54	5	-3.52	739071063	495643	72.98	1533	1533	1470	1994	1074	1534	1491.14	2.17	-30754	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	572	7.79	0.61	12	1.28	190.00	2426.00	4520	20230602	-67.26	1063	20231031	39.23	2215	-33.18	20240125	1122	31.91	20240102	4520	-67.26	20230602	1063	39.23	20231031	0.61	N	009190	500	193 억	838449	N	N	1	N	N
45	20240222	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1491	-43	5	-2.80	426421296	284256	41.86	1533	1533	1485	1994	1074	1534	1500.13	2.17	3482	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	576	7.85	0.61	12	0.74	190.00	2426.00	4520	20230602	-67.01	1063	20231031	40.26	2215	-32.69	20240125	1122	32.89	20240102	4520	-67.01	20230602	1063	40.26	20231031	0.61	N	009190	500	193 억	838449	N	N	1	N	N
46	20240222	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1498	-36	5	-2.35	304170985	202449	29.81	1533	1533	1485	1994	1074	1534	1502.46	2.17	7470	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	579	7.88	0.62	12	0.52	190.00	2426.00	4520	20230602	-66.86	1063	20231031	40.92	2215	-32.37	20240125	1122	33.51	20240102	4520	-66.86	20230602	1063	40.92	20231031	0.61	N	009190	500	193 억	838449	N	N	1	N	N
47	20240222	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-31	5	-2.02	235954895	156852	23.10	1533	1533	1485	1994	1074	1534	1504.32	2.17	11913	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	581	7.91	0.62	12	0.41	190.00	2426.00	4520	20230602	-66.75	1063	20231031	41.39	2215	-32.14	20240125	1122	33.96	20240102	4520	-66.75	20230602	1063	41.39	20231031	0.61	N	009190	500	193 억	838449	N	N	1	N	N
48	20240222	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1499	-35	5	-2.28	168237755	111674	16.44	1533	1533	1485	1994	1074	1534	1506.51	2.17	-3224	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	579	7.89	0.62	12	0.29	190.00	2426.00	4520	20230602	-66.84	1063	20231031	41.02	2215	-32.33	20240125	1122	33.60	20240102	4520	-66.84	20230602	1063	41.02	20231031	0.61	N	009190	500	193 억	838449	N	N	1	N	N
49	20240222	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1532	-2	5	-0.13	544211	355	0.05	1533	1533	1532	1994	1074	1534	1532.99	2.17	-42	1608	1570	1526	1488	1444	1590	1508	193	460	500	1040	1	1	38626950	592	8.06	0.63	12	0.00	190.00	2426.00	4520	20230602	-66.11	1063	20231031	44.12	2215	-30.84	20240125	1122	36.54	20240102	4520	-66.11	20230602	1063	44.12	20231031	0.61	N	009190	500	193 억	838449	N	N	1	N	N
50	20240221	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1534	-26	5	-1.67	1033107196	678453	73.23	1484	1564	1482	2025	1092	1560	1522.74	2.31	-53134	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	593	8.07	0.63	12	1.76	190.00	2426.00	4520	20230602	-66.06	1063	20231031	44.31	2215	-30.74	20240125	1122	36.72	20240102	4520	-66.06	20230602	1063	44.31	20231031	0.61	N	009190	500	193 억	891914	N	N	1	N	N
51	20240221	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1528	-32	5	-2.05	973776007	639600	69.04	1484	1564	1482	2025	1092	1560	1522.48	2.31	-61381	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	590	8.04	0.63	12	1.66	190.00	2426.00	4520	20230602	-66.19	1063	20231031	43.74	2215	-31.02	20240125	1122	36.19	20240102	4520	-66.19	20230602	1063	43.74	20231031	0.61	N	009190	500	193 억	891914	N	N	23	N	N
52	20240221	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	-33	5	-2.12	878873317	577444	62.33	1484	1564	1482	2025	1092	1560	1522.01	2.31	-50655	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	590	8.04	0.63	12	1.49	190.00	2426.00	4520	20230602	-66.22	1063	20231031	43.65	2215	-31.06	20240125	1122	36.10	20240102	4520	-66.22	20230602	1063	43.65	20231031	0.61	N	009190	500	193 억	891914	N	N	23	N	N
53	20240221	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	-44	5	-2.82	796546581	523138	56.47	1484	1564	1482	2025	1092	1560	1522.63	2.31	-48630	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	586	7.98	0.62	12	1.35	190.00	2426.00	4520	20230602	-66.46	1063	20231031	42.62	2215	-31.56	20240125	1122	35.12	20240102	4520	-66.46	20230602	1063	42.62	20231031	0.61	N	009190	500	193 억	891914	N	N	23	N	N
54	20240221	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1518	-42	5	-2.69	720446899	472995	51.06	1484	1564	1482	2025	1092	1560	1523.16	2.31	-37761	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	586	7.99	0.63	12	1.22	190.00	2426.00	4520	20230602	-66.42	1063	20231031	42.80	2215	-31.47	20240125	1122	35.29	20240102	4520	-66.42	20230602	1063	42.80	20231031	0.61	N	009190	500	193 억	891914	N	N	23	N	N
55	20240221	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1545	-15	5	-0.96	494211000	324445	35.02	1484	1564	1482	2025	1092	1560	1523.25	2.31	63267	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	597	8.13	0.64	12	0.84	190.00	2426.00	4520	20230602	-65.82	1063	20231031	45.34	2215	-30.25	20240125	1122	37.70	20240102	4520	-65.82	20230602	1063	45.34	20231031	0.61	N	009190	500	193 억	891914	N	N	23	N	N
56	20240221	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1546	-14	5	-0.90	397432472	261700	28.25	1484	1564	1482	2025	1092	1560	1518.66	2.31	58888	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	597	8.14	0.64	12	0.68	190.00	2426.00	4520	20230602	-65.80	1063	20231031	45.44	2215	-30.20	20240125	1122	37.79	20240102	4520	-65.80	20230602	1063	45.44	20231031	0.61	N	009190	500	193 억	891914	N	N	23	N	N
57	20240221	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	-20	5	-1.28	143995484	96512	10.42	1484	1540	1484	2025	1092	1560	1491.99	2.31	30493	1666	1612	1581	1527	1496	1597	1512	193	465	500	1060	1	1	38626950	595	8.11	0.63	12	0.25	190.00	2426.00	4520	20230602	-65.93	1063	20231031	44.87	2215	-30.47	20240125	1122	37.25	20240102	4520	-65.93	20230602	1063	44.87	20231031	0.61	N	009190	500	193 억	891914	N	N	23	N	N
58	20240220	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1560	-20	5	-1.27	1453074834	918717	97.47	1580	1635	1550	2050	1106	1580	1581.64	2.41	-33208	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	603	8.21	0.64	12	2.38	190.00	2426.00	4520	20230602	-65.49	1063	20231031	46.75	2215	-29.57	20240125	1122	39.04	20240102	4520	-65.49	20230602	1063	46.75	20231031	0.61	N	009190	500	193 억	929679	N	N	23	N	N
59	20240220	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1565	-15	5	-0.95	1354754276	855477	90.76	1580	1635	1550	2050	1106	1580	1583.62	2.41	-46594	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	605	8.24	0.65	12	2.21	190.00	2426.00	4520	20230602	-65.38	1063	20231031	47.22	2215	-29.35	20240125	1122	39.48	20240102	4520	-65.38	20230602	1063	47.22	20231031	0.61	N	009190	500	193 억	929679	N	N	61	N	N
60	20240220	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1559	-21	5	-1.33	1255012749	791597	83.99	1580	1635	1550	2050	1106	1580	1585.42	2.41	-44199	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	602	8.21	0.64	12	2.05	190.00	2426.00	4520	20230602	-65.51	1063	20231031	46.66	2215	-29.62	20240125	1122	38.95	20240102	4520	-65.51	20230602	1063	46.66	20231031	0.61	N	009190	500	193 억	929679	N	N	61	N	N
61	20240220	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1558	-22	5	-1.39	1171097170	737606	78.26	1580	1635	1550	2050	1106	1580	1587.70	2.41	-35370	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	602	8.20	0.64	12	1.91	190.00	2426.00	4520	20230602	-65.53	1063	20231031	46.57	2215	-29.66	20240125	1122	38.86	20240102	4520	-65.53	20230602	1063	46.57	20231031	0.61	N	009190	500	193 억	929679	N	N	61	N	N
62	20240220	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1568	-12	5	-0.76	943413914	591662	62.77	1580	1635	1550	2050	1106	1580	1594.51	2.41	-48177	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	606	8.25	0.65	12	1.53	190.00	2426.00	4520	20230602	-65.31	1063	20231031	47.51	2215	-29.21	20240125	1122	39.75	20240102	4520	-65.31	20230602	1063	47.51	20231031	0.61	N	009190	500	193 억	929679	N	N	61	N	N
63	20240220	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1601	21	2	1.33	764442149	478745	50.79	1580	1635	1550	2050	1106	1580	1596.76	2.41	-6429	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	618	8.43	0.66	12	1.24	190.00	2426.00	4520	20230602	-64.58	1063	20231031	50.61	2215	-27.72	20240125	1122	42.69	20240102	4520	-64.58	20230602	1063	50.61	20231031	0.61	N	009190	500	193 억	929679	N	N	61	N	N
64	20240220	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	18	2	1.14	587122032	368537	39.10	1580	1635	1550	2050	1106	1580	1593.12	2.41	-19536	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	617	8.41	0.66	12	0.95	190.00	2426.00	4520	20230602	-64.65	1063	20231031	50.33	2215	-27.86	20240125	1122	42.42	20240102	4520	-64.65	20230602	1063	50.33	20231031	0.61	N	009190	500	193 억	929679	N	N	61	N	N
65	20240220	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1553	-27	5	-1.71	28144718	17965	1.91	1580	1580	1552	2050	1106	1580	1566.64	2.41	-1536	1648	1613	1554	1519	1460	1631	1537	193	470	500	1070	1	1	38626950	600	8.17	0.64	12	0.05	190.00	2426.00	4520	20230602	-65.64	1063	20231031	46.10	2215	-29.89	20240125	1122	38.41	20240102	4520	-65.64	20230602	1063	46.10	20231031	0.61	N	009190	500	193 억	929679	N	N	61	N	N
66	20240219	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1580	72	2	4.77	1462845557	940223	143.47	1509	1589	1495	1960	1056	1508	1555.83	2.27	49724	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	610	8.32	0.65	12	2.43	190.00	2426.00	4520	20230602	-65.04	1063	20231031	48.64	2215	-28.67	20240125	1122	40.82	20240102	4520	-65.04	20230602	1063	48.64	20231031	0.60	N	009190	500	193 억	876619	N	N	61	N	N
67	20240219	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1582	74	2	4.91	1359379285	874510	133.45	1509	1589	1495	1960	1056	1508	1554.45	2.27	60526	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	611	8.33	0.65	12	2.26	190.00	2426.00	4520	20230602	-65.00	1063	20231031	48.82	2215	-28.58	20240125	1122	41.00	20240102	4520	-65.00	20230602	1063	48.82	20231031	0.60	N	009190	500	193 억	876619	N	N	28	N	N
68	20240219	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1560	52	2	3.45	1241190335	799035	121.93	1509	1589	1495	1960	1056	1508	1553.36	2.27	38707	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	603	8.21	0.64	12	2.07	190.00	2426.00	4520	20230602	-65.49	1063	20231031	46.75	2215	-29.57	20240125	1122	39.04	20240102	4520	-65.49	20230602	1063	46.75	20231031	0.60	N	009190	500	193 억	876619	N	N	28	N	N
69	20240219	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1582	74	2	4.91	1065843358	687501	104.91	1509	1582	1495	1960	1056	1508	1550.32	2.27	54692	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	611	8.33	0.65	12	1.78	190.00	2426.00	4520	20230602	-65.00	1063	20231031	48.82	2215	-28.58	20240125	1122	41.00	20240102	4520	-65.00	20230602	1063	48.82	20231031	0.60	N	009190	500	193 억	876619	N	N	28	N	N
70	20240219	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1536	28	2	1.86	868500293	561167	85.63	1509	1578	1495	1960	1056	1508	1547.67	2.27	37831	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	593	8.08	0.63	12	1.45	190.00	2426.00	4520	20230602	-66.02	1063	20231031	44.50	2215	-30.65	20240125	1122	36.90	20240102	4520	-66.02	20230602	1063	44.50	20231031	0.60	N	009190	500	193 억	876619	N	N	28	N	N
71	20240219	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1574	66	2	4.38	672013111	435080	66.39	1509	1574	1495	1960	1056	1508	1544.57	2.27	16565	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	608	8.28	0.65	12	1.13	190.00	2426.00	4520	20230602	-65.18	1063	20231031	48.07	2215	-28.94	20240125	1122	40.29	20240102	4520	-65.18	20230602	1063	48.07	20231031	0.60	N	009190	500	193 억	876619	N	N	28	N	N
72	20240219	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1563	55	2	3.65	434718566	281847	43.01	1509	1574	1495	1960	1056	1508	1542.39	2.27	19120	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	604	8.23	0.64	12	0.73	190.00	2426.00	4520	20230602	-65.42	1063	20231031	47.04	2215	-29.44	20240125	1122	39.30	20240102	4520	-65.42	20230602	1063	47.04	20231031	0.60	N	009190	500	193 억	876619	N	N	28	N	N
73	20240219	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	3	2	0.20	46665146	31104	4.75	1509	1511	1495	1960	1056	1508	1500.29	2.27	12334	1564	1535	1479	1450	1394	1550	1465	193	452	500	1020	1	1	38626950	584	7.95	0.62	12	0.08	190.00	2426.00	4520	20230602	-66.57	1063	20231031	42.14	2215	-31.78	20240125	1122	34.67	20240102	4520	-66.57	20230602	1063	42.14	20231031	0.60	N	009190	500	193 억	876619	N	N	28	N	N
74	20240216	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	55	2	3.79	961819759	653133	80.24	1455	1508	1423	1888	1018	1453	1472.60	2.04	92657	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	582	7.94	0.62	12	1.69	190.00	2426.00	4520	20230602	-66.64	1063	20231031	41.86	2215	-31.92	20240125	1122	34.40	20240102	4520	-66.64	20230602	1063	41.86	20231031	0.61	N	009190	500	193 억	786708	N	N	28	N	N
75	20240216	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1479	26	2	1.79	816734505	556485	68.37	1455	1504	1423	1888	1018	1453	1467.67	2.04	78126	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	571	7.78	0.61	12	1.44	190.00	2426.00	4520	20230602	-67.28	1063	20231031	39.13	2215	-33.23	20240125	1122	31.82	20240102	4520	-67.28	20230602	1063	39.13	20231031	0.61	N	009190	500	193 억	786708	N	N	25	N	N
76	20240216	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1473	20	2	1.38	709478332	483926	59.45	1455	1504	1423	1888	1018	1453	1466.09	2.04	23435	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	569	7.75	0.61	12	1.25	190.00	2426.00	4520	20230602	-67.41	1063	20231031	38.57	2215	-33.50	20240125	1122	31.28	20240102	4520	-67.41	20230602	1063	38.57	20231031	0.61	N	009190	500	193 억	786708	N	N	25	N	N
77	20240216	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1462	9	2	0.62	649782428	443315	54.47	1455	1504	1423	1888	1018	1453	1465.74	2.04	11908	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	565	7.69	0.60	12	1.15	190.00	2426.00	4520	20230602	-67.65	1063	20231031	37.54	2215	-34.00	20240125	1122	30.30	20240102	4520	-67.65	20230602	1063	37.54	20231031	0.61	N	009190	500	193 억	786708	N	N	25	N	N
78	20240216	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1475	22	2	1.51	582925464	397631	48.85	1455	1504	1423	1888	1018	1453	1466.00	2.04	3358	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	570	7.76	0.61	12	1.03	190.00	2426.00	4520	20230602	-67.37	1063	20231031	38.76	2215	-33.41	20240125	1122	31.46	20240102	4520	-67.37	20230602	1063	38.76	20231031	0.61	N	009190	500	193 억	786708	N	N	25	N	N
79	20240216	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1495	42	2	2.89	509538110	347918	42.74	1455	1504	1423	1888	1018	1453	1464.54	2.04	30309	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	577	7.87	0.62	12	0.90	190.00	2426.00	4520	20230602	-66.92	1063	20231031	40.64	2215	-32.51	20240125	1122	33.24	20240102	4520	-66.92	20230602	1063	40.64	20231031	0.61	N	009190	500	193 억	786708	N	N	25	N	N
80	20240216	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-3	5	-0.21	230918107	160178	19.68	1455	1470	1423	1888	1018	1453	1441.63	2.04	6676	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	560	7.63	0.60	12	0.41	190.00	2426.00	4520	20230602	-67.92	1063	20231031	36.41	2215	-34.54	20240125	1122	29.23	20240102	4520	-67.92	20230602	1063	36.41	20231031	0.61	N	009190	500	193 억	786708	N	N	25	N	N
81	20240216	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1448	-5	5	-0.34	29910792	20606	2.53	1455	1470	1446	1888	1018	1453	1451.56	2.04	-19276	1551	1501	1473	1423	1395	1488	1410	193	435	500	980	1	1	38626950	559	7.62	0.60	12	0.05	190.00	2426.00	4520	20230602	-67.96	1063	20231031	36.22	2215	-34.63	20240125	1122	29.06	20240102	4520	-67.96	20230602	1063	36.22	20231031	0.61	N	009190	500	193 억	786708	N	N	25	N	N
82	20240215	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1453	-57	5	-3.77	1192514601	808635	202.73	1523	1523	1445	1963	1057	1510	1474.76	2.24	-78836	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	561	7.65	0.60	12	2.09	190.00	2426.00	4520	20230602	-67.85	1063	20231031	36.69	2215	-34.40	20240125	1122	29.50	20240102	4520	-67.85	20230602	1063	36.69	20231031	0.62	N	009190	500	193 억	866297	N	N	25	N	N
83	20240215	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1460	-50	5	-3.31	1144527604	775730	194.48	1523	1523	1445	1963	1057	1510	1475.42	2.24	-71536	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	564	7.68	0.60	12	2.01	190.00	2426.00	4520	20230602	-67.70	1063	20231031	37.35	2215	-34.09	20240125	1122	30.12	20240102	4520	-67.70	20230602	1063	37.35	20231031	0.62	N	009190	500	193 억	866297	N	N	14	N	N
84	20240215	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1454	-56	5	-3.71	1049818841	710586	178.15	1523	1523	1445	1963	1057	1510	1477.40	2.24	-63992	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	562	7.65	0.60	12	1.84	190.00	2426.00	4520	20230602	-67.83	1063	20231031	36.78	2215	-34.36	20240125	1122	29.59	20240102	4520	-67.83	20230602	1063	36.78	20231031	0.62	N	009190	500	193 억	866297	N	N	14	N	N
85	20240215	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	-40	5	-2.65	720330013	483803	121.29	1523	1523	1462	1963	1057	1510	1488.89	2.24	-68668	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	568	7.74	0.61	12	1.25	190.00	2426.00	4520	20230602	-67.48	1063	20231031	38.29	2215	-33.63	20240125	1122	31.02	20240102	4520	-67.48	20230602	1063	38.29	20231031	0.62	N	009190	500	193 억	866297	N	N	14	N	N
86	20240215	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1486	-24	5	-1.59	471965919	315275	79.04	1523	1523	1481	1963	1057	1510	1497.00	2.24	-21454	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	574	7.82	0.61	12	0.82	190.00	2426.00	4520	20230602	-67.12	1063	20231031	39.79	2215	-32.91	20240125	1122	32.44	20240102	4520	-67.12	20230602	1063	39.79	20231031	0.62	N	009190	500	193 억	866297	N	N	14	N	N
87	20240215	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	-4	5	-0.26	249269623	166107	41.64	1523	1523	1481	1963	1057	1510	1500.66	2.24	13559	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	582	7.93	0.62	12	0.43	190.00	2426.00	4520	20230602	-66.68	1063	20231031	41.67	2215	-32.01	20240125	1122	34.22	20240102	4520	-66.68	20230602	1063	41.67	20231031	0.62	N	009190	500	193 억	866297	N	N	14	N	N
88	20240215	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1501	-9	5	-0.60	189531869	126482	31.71	1523	1523	1481	1963	1057	1510	1498.49	2.24	1078	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	580	7.90	0.62	12	0.33	190.00	2426.00	4520	20230602	-66.79	1063	20231031	41.20	2215	-32.23	20240125	1122	33.78	20240102	4520	-66.79	20230602	1063	41.20	20231031	0.62	N	009190	500	193 억	866297	N	N	14	N	N
89	20240215	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-10	5	-0.66	21587662	14301	3.59	1523	1523	1499	1963	1057	1510	1509.52	2.24	-10074	1566	1537	1511	1482	1456	1552	1497	193	453	500	1020	1	1	38626950	579	7.89	0.62	12	0.04	190.00	2426.00	4520	20230602	-66.81	1063	20231031	41.11	2215	-32.28	20240125	1122	33.69	20240102	4520	-66.81	20230602	1063	41.11	20231031	0.62	N	009190	500	193 억	866297	N	N	14	N	N
90	20240214	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-1	5	-0.07	601061000	398062	38.74	1490	1540	1485	1964	1058	1511	1509.97	2.32	-34941	1653	1581	1498	1426	1343	1618	1463	193	453	500	1020	1	1	38626950	583	7.95	0.62	12	1.03	190.00	2426.00	4520	20230602	-66.59	1063	20231031	42.05	2215	-31.83	20240125	1122	34.58	20240102	4520	-66.59	20230602	1063	42.05	20231031	0.62	N	009190	500	193 억	896099	N	N	14	N	N
91	20240214	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	-4	5	-0.26	579950181	384058	37.38	1490	1540	1485	1964	1058	1511	1510.06	2.32	-30850	1653	1581	1498	1426	1343	1618	1463	193	453	500	1020	1	1	38626950	582	7.93	0.62	12	0.99	190.00	2426.00	4520	20230602	-66.66	1063	20231031	41.77	2215	-31.96	20240125	1122	34.31	20240102	4520	-66.66	20230602	1063	41.77	20231031	0.62	N	009190	500	193 억	896099	N	N	9	N	N
92	20240214	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1532	21	2	1.39	490159515	324709	31.60	1490	1540	1485	1964	1058	1511	1509.53	2.32	658	1653	1581	1498	1426	1343	1618	1463	193	453	500	1020	1	1	38626950	592	8.06	0.63	12	0.84	190.00	2426.00	4520	20230602	-66.11	1063	20231031	44.12	2215	-30.84	20240125	1122	36.54	20240102	4520	-66.11	20230602	1063	44.12	20231031	0.62	N	009190	500	193 억	896099	N	N	9	N	N
93	20240214	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	1	2	0.07	434130588	287851	28.02	1490	1540	1485	1964	1058	1511	1508.17	2.32	-597	1653	1581	1498	1426	1343	1618	1463	193	453	500	1020	1	1	38626950	584	7.96	0.62	12	0.75	190.00	2426.00	4520	20230602	-66.55	1063	20231031	42.24	2215	-31.74	20240125	1122	34.76	20240102	4520	-66.55	20230602	1063	42.24	20231031	0.62	N	009190	500	193 억	896099	N	N	9	N	N
94	20240214	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-1	5	-0.07	415797269	275721	26.84	1490	1540	1485	1964	1058	1511	1508.03	2.32	1478	1653	1581	1498	1426	1343	1618	1463	193	453	500	1020	1	1	38626950	583	7.95	0.62	12	0.71	190.00	2426.00	4520	20230602	-66.59	1063	20231031	42.05	2215	-31.83	20240125	1122	34.58	20240102	4520	-66.59	20230602	1063	42.05	20231031	0.62	N	009190	500	193 억	896099	N	N	9	N	N
95	20240214	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	10	2	0.66	353997688	234915	22.86	1490	1540	1485	1964	1058	1511	1506.91	2.32	9147	1653	1581	1498	1426	1343	1618	1463	193	453	500	1020	1	1	38626950	588	8.01	0.63	12	0.61	190.00	2426.00	4520	20230602	-66.35	1063	20231031	43.09	2215	-31.33	20240125	1122	35.56	20240102	4520	-66.35	20230602	1063	43.09	20231031	0.62	N	009190	500	193 억	896099	N	N	9	N	N
96	20240214	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-11	5	-0.73	23927721	16069	1.56	1490	1506	1486	1964	1058	1511	1488.39	2.32	867	1653	1581	1498	1426	1343	1618	1463	193	453	500	1020	1	1	38626950	579	7.89	0.62	12	0.04	190.00	2426.00	4520	20230602	-66.81	1063	20231031	41.11	2215	-32.28	20240125	1122	33.69	20240102	4520	-66.81	20230602	1063	41.11	20231031	0.62	N	009190	500	193 억	896099	N	N	9	N	N
97	20240213	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	71	2	4.93	1543912258	1025886	133.70	1440	1570	1415	1872	1008	1440	1504.94	2.20	58027	1513	1476	1453	1416	1393	1465	1405	193	432	500	970	1	1	38626950	584	7.95	0.62	12	2.66	190.00	2426.00	4520	20230602	-66.57	1063	20231031	42.14	2215	-31.78	20240125	1122	34.67	20240102	4520	-66.57	20230602	1063	42.14	20231031	0.63	N	009190	500	193 억	849849	N	N	9	N	N
98	20240213	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	79	2	5.49	1508433346	1002482	130.65	1440	1570	1415	1872	1008	1440	1504.70	2.20	63702	1513	1476	1453	1416	1393	1465	1405	193	432	500	970	1	1	38626950	587	7.99	0.63	12	2.60	190.00	2426.00	4520	20230602	-66.39	1063	20231031	42.90	2215	-31.42	20240125	1122	35.38	20240102	4520	-66.39	20230602	1063	42.90	20231031	0.63	N	009190	500	193 억	849849	N	N	5	N	N
99	20240213	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	79	2	5.49	1399442414	930592	121.28	1440	1570	1415	1872	1008	1440	1503.82	2.20	81646	1513	1476	1453	1416	1393	1465	1405	193	432	500	970	1	1	38626950	587	7.99	0.63	12	2.41	190.00	2426.00	4520	20230602	-66.39	1063	20231031	42.90	2215	-31.42	20240125	1122	35.38	20240102	4520	-66.39	20230602	1063	42.90	20231031	0.63	N	009190	500	193 억	849849	N	N	5	N	N
100	20240213	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	85	2	5.90	1320477220	878549	114.50	1440	1570	1415	1872	1008	1440	1503.02	2.20	92204	1513	1476	1453	1416	1393	1465	1405	193	432	500	970	1	1	38626950	589	8.03	0.63	12	2.27	190.00	2426.00	4520	20230602	-66.26	1063	20231031	43.46	2215	-31.15	20240125	1122	35.92	20240102	4520	-66.26	20230602	1063	43.46	20231031	0.63	N	009190	500	193 억	849849	N	N	5	N	N
101	20240213	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	71	2	4.93	1251985257	833666	108.65	1440	1570	1415	1872	1008	1440	1501.78	2.20	95740	1513	1476	1453	1416	1393	1465	1405	193	432	500	970	1	1	38626950	584	7.95	0.62	12	2.16	190.00	2426.00	4520	20230602	-66.57	1063	20231031	42.14	2215	-31.78	20240125	1122	34.67	20240102	4520	-66.57	20230602	1063	42.14	20231031	0.63	N	009190	500	193 억	849849	N	N	5	N	N
102	20240213	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1517	77	2	5.35	1133198099	755108	98.41	1440	1570	1415	1872	1008	1440	1500.71	2.20	99026	1513	1476	1453	1416	1393	1465	1405	193	432	500	970	1	1	38626950	586	7.98	0.63	12	1.95	190.00	2426.00	4520	20230602	-66.44	1063	20231031	42.71	2215	-31.51	20240125	1122	35.20	20240102	4520	-66.44	20230602	1063	42.71	20231031	0.63	N	009190	500	193 억	849849	N	N	5	N	N
103	20240213	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1548	108	2	7.50	908041826	607268	79.15	1440	1570	1415	1872	1008	1440	1495.29	2.20	85894	1513	1476	1453	1416	1393	1465	1405	193	432	500	970	1	1	38626950	598	8.15	0.64	12	1.57	190.00	2426.00	4520	20230602	-65.75	1063	20231031	45.63	2215	-30.11	20240125	1122	37.97	20240102	4520	-65.75	20230602	1063	45.63	20231031	0.63	N	009190	500	193 억	849849	N	N	5	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History