KissMeData/058430/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	160536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49350	50	2	0.10	635229150	12912	59.50	49300	49450	48950	64000	34550	49300	49196.67	3.41	348	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2961	13.04	0.87	12	0.22	3785.00	57026.00	103700	20230726	-52.41	31850	20230324	54.95	59600	-17.20	20240103	47000	5.00	20240123	103700	-52.41	20230726	31850	54.95	20230324	4.55	N	058430	5000	300 억	204366	N	N	58	N	N
3	20240229	150538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49300	0	3	0.00	592655500	12049	55.52	49300	49450	48950	64000	34550	49300	49187.09	3.41	101	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2958	13.03	0.86	12	0.20	3785.00	57026.00	103700	20230726	-52.46	31850	20230324	54.79	59600	-17.28	20240103	47000	4.89	20240123	103700	-52.46	20230726	31850	54.79	20230324	4.55	N	058430	5000	300 억	204366	N	N	50	N	N
4	20240229	140538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49300	0	3	0.00	541407650	11010	50.73	49300	49450	48950	64000	34550	49300	49174.15	3.41	-234	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2958	13.03	0.86	12	0.18	3785.00	57026.00	103700	20230726	-52.46	31850	20230324	54.79	59600	-17.28	20240103	47000	4.89	20240123	103700	-52.46	20230726	31850	54.79	20230324	4.55	N	058430	5000	300 억	204366	N	N	50	N	N
5	20240229	130538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49200	-100	5	-0.20	448739350	9132	42.08	49300	49400	48950	64000	34550	49300	49139.18	3.41	244	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2952	13.00	0.86	12	0.15	3785.00	57026.00	103700	20230726	-52.56	31850	20230324	54.47	59600	-17.45	20240103	47000	4.68	20240123	103700	-52.56	20230726	31850	54.47	20230324	4.55	N	058430	5000	300 억	204366	N	N	50	N	N
6	20240229	120537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49250	-50	5	-0.10	407664950	8297	38.23	49300	49400	48950	64000	34550	49300	49133.98	3.41	245	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2955	13.01	0.86	12	0.14	3785.00	57026.00	103700	20230726	-52.51	31850	20230324	54.63	59600	-17.37	20240103	47000	4.79	20240123	103700	-52.51	20230726	31850	54.63	20230324	4.55	N	058430	5000	300 억	204366	N	N	50	N	N
7	20240229	110538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49050	-250	5	-0.51	337804750	6876	31.68	49300	49400	48950	64000	34550	49300	49128.04	3.41	344	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2943	12.96	0.86	12	0.11	3785.00	57026.00	103700	20230726	-52.70	31850	20230324	54.00	59600	-17.70	20240103	47000	4.36	20240123	103700	-52.70	20230726	31850	54.00	20230324	4.55	N	058430	5000	300 억	204366	N	N	50	N	N
8	20240229	100538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49300	0	3	0.00	247467450	5036	23.21	49300	49400	48950	64000	34550	49300	49139.62	3.41	532	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2958	13.03	0.86	12	0.08	3785.00	57026.00	103700	20230726	-52.46	31850	20230324	54.79	59600	-17.28	20240103	47000	4.89	20240123	103700	-52.46	20230726	31850	54.79	20230324	4.55	N	058430	5000	300 억	204366	N	N	50	N	N
9	20240229	090537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49050	-250	5	-0.51	68593150	1395	6.43	49300	49300	49050	64000	34550	49300	49170.53	3.41	82	51200	50250	49650	48700	48100	50725	49175	300	14700	5000	30560	50	1	6000000	2943	12.96	0.86	12	0.02	3785.00	57026.00	103700	20230726	-52.70	31850	20230324	54.00	59600	-17.70	20240103	47000	4.36	20240123	103700	-52.70	20230726	31850	54.00	20230324	4.55	N	058430	5000	300 억	204366	N	N	50	N	N
10	20240228	160505	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49300	50	2	0.10	1063827150	21495	77.42	49050	50600	49050	64000	34500	49250	49491.91	3.41	-616	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2958	13.03	0.86	12	0.36	3785.00	57026.00	103700	20230726	-52.46	31850	20230324	54.79	59600	-17.28	20240103	47000	4.89	20240123	103700	-52.46	20230726	31850	54.79	20230324	4.57	N	058430	5000	300 억	204747	N	N	50	N	N
11	20240228	150506	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49350	100	2	0.20	1002226400	20246	72.92	49050	50600	49050	64000	34500	49250	49502.45	3.41	-1201	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2961	13.04	0.87	12	0.34	3785.00	57026.00	103700	20230726	-52.41	31850	20230324	54.95	59600	-17.20	20240103	47000	5.00	20240123	103700	-52.41	20230726	31850	54.95	20230324	4.57	N	058430	5000	300 억	204747	N	N	23	N	N
12	20240228	140538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49450	200	2	0.41	877433850	17717	63.81	49050	50600	49050	64000	34500	49250	49524.98	3.41	-314	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2967	13.06	0.87	12	0.30	3785.00	57026.00	103700	20230726	-52.31	31850	20230324	55.26	59600	-17.03	20240103	47000	5.21	20240123	103700	-52.31	20230726	31850	55.26	20230324	4.57	N	058430	5000	300 억	204747	N	N	23	N	N
13	20240228	130538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49550	300	2	0.61	777423200	15695	56.53	49050	50600	49050	64000	34500	49250	49533.19	3.41	-456	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2973	13.09	0.87	12	0.26	3785.00	57026.00	103700	20230726	-52.22	31850	20230324	55.57	59600	-16.86	20240103	47000	5.43	20240123	103700	-52.22	20230726	31850	55.57	20230324	4.57	N	058430	5000	300 억	204747	N	N	23	N	N
14	20240228	120539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49250	0	3	0.00	620394500	12508	45.05	49050	50600	49050	64000	34500	49250	49599.84	3.41	-1271	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2955	13.01	0.86	12	0.21	3785.00	57026.00	103700	20230726	-52.51	31850	20230324	54.63	59600	-17.37	20240103	47000	4.79	20240123	103700	-52.51	20230726	31850	54.63	20230324	4.57	N	058430	5000	300 억	204747	N	N	23	N	N
15	20240228	110516	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49500	250	2	0.51	537186000	10821	38.97	49050	50600	49050	64000	34500	49250	49642.95	3.41	-929	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2970	13.08	0.87	12	0.18	3785.00	57026.00	103700	20230726	-52.27	31850	20230324	55.42	59600	-16.95	20240103	47000	5.32	20240123	103700	-52.27	20230726	31850	55.42	20230324	4.57	N	058430	5000	300 억	204747	N	N	23	N	N
16	20240228	100536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49400	150	2	0.30	362673900	7297	26.28	49050	50600	49050	64000	34500	49250	49701.84	3.41	-632	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2964	13.05	0.87	12	0.12	3785.00	57026.00	103700	20230726	-52.36	31850	20230324	55.10	59600	-17.11	20240103	47000	5.11	20240123	103700	-52.36	20230726	31850	55.10	20230324	4.57	N	058430	5000	300 억	204747	N	N	23	N	N
17	20240228	090538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49800	550	2	1.12	38546750	779	2.81	49050	50600	49050	64000	34500	49250	49482.65	3.41	228	50950	50100	49550	48700	48150	49825	48425	300	14750	5000	30530	50	1	6000000	2988	13.16	0.87	12	0.01	3785.00	57026.00	103700	20230726	-51.98	31850	20230324	56.36	59600	-16.44	20240103	47000	5.96	20240123	103700	-51.98	20230726	31850	56.36	20230324	4.57	N	058430	5000	300 억	204747	N	N	23	N	N
18	20240227	160537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49250	-750	5	-1.50	1377786800	27745	144.26	50100	50400	49000	65000	35000	50000	49659.23	3.48	-4058	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	50	1	6000000	2955	13.01	0.86	12	0.46	3785.00	57026.00	103700	20230726	-52.51	31850	20230324	54.63	59600	-17.37	20240103	47000	4.79	20240123	103700	-52.51	20230726	31850	54.63	20230324	4.63	N	058430	5000	300 억	208868	N	N	23	N	N
19	20240227	150539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49150	-850	5	-1.70	1317198150	26514	137.86	50100	50400	49000	65000	35000	50000	49679.34	3.48	-4607	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	50	1	6000000	2949	12.99	0.86	12	0.44	3785.00	57026.00	103700	20230726	-52.60	31850	20230324	54.32	59600	-17.53	20240103	47000	4.57	20240123	103700	-52.60	20230726	31850	54.32	20230324	4.63	N	058430	5000	300 억	208868	N	N	47	N	N
20	20240227	140536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49450	-550	5	-1.10	1000951900	20086	104.44	50100	50400	49300	65000	35000	50000	49833.31	3.48	-5196	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	50	1	6000000	2967	13.06	0.87	12	0.33	3785.00	57026.00	103700	20230726	-52.31	31850	20230324	55.26	59600	-17.03	20240103	47000	5.21	20240123	103700	-52.31	20230726	31850	55.26	20230324	4.63	N	058430	5000	300 억	208868	N	N	47	N	N
21	20240227	130459	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49600	-400	5	-0.80	797605450	15976	83.07	50100	50400	49550	65000	35000	50000	49925.23	3.48	-4824	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	50	1	6000000	2976	13.10	0.87	12	0.27	3785.00	57026.00	103700	20230726	-52.17	31850	20230324	55.73	59600	-16.78	20240103	47000	5.53	20240123	103700	-52.17	20230726	31850	55.73	20230324	4.63	N	058430	5000	300 억	208868	N	N	47	N	N
22	20240227	120540	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49650	-350	5	-0.70	701433250	14037	72.98	50100	50400	49650	65000	35000	50000	49970.31	3.48	-4136	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	50	1	6000000	2979	13.12	0.87	12	0.23	3785.00	57026.00	103700	20230726	-52.12	31850	20230324	55.89	59600	-16.69	20240103	47000	5.64	20240123	103700	-52.12	20230726	31850	55.89	20230324	4.63	N	058430	5000	300 억	208868	N	N	47	N	N
23	20240227	110537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49950	-50	5	-0.10	497948400	9953	51.75	50100	50400	49800	65000	35000	50000	50029.98	3.48	-1615	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	50	1	6000000	2997	13.20	0.88	12	0.17	3785.00	57026.00	103700	20230726	-51.83	31850	20230324	56.83	59600	-16.19	20240103	47000	6.28	20240123	103700	-51.83	20230726	31850	56.83	20230324	4.63	N	058430	5000	300 억	208868	N	N	47	N	N
24	20240227	100534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	0	3	0.00	352622800	7051	36.66	50100	50400	49800	65000	35000	50000	50010.32	3.48	-1103	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	100	1	6000000	3000	13.21	0.88	12	0.12	3785.00	57026.00	103700	20230726	-51.78	31850	20230324	56.99	59600	-16.11	20240103	47000	6.38	20240123	103700	-51.78	20230726	31850	56.99	20230324	4.63	N	058430	5000	300 억	208868	N	N	47	N	N
25	20240227	090536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	400	2	0.80	37315500	743	3.86	50100	50400	50100	65000	35000	50000	50222.75	3.48	-309	51333	50666	50333	49666	49333	50500	49500	300	15000	5000	31000	100	1	6000000	3024	13.32	0.88	12	0.01	3785.00	57026.00	103700	20230726	-51.40	31850	20230324	58.24	59600	-15.44	20240103	47000	7.23	20240123	103700	-51.40	20230726	31850	58.24	20230324	4.63	N	058430	5000	300 억	208868	N	N	47	N	N
26	20240226	160535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	-600	5	-1.19	964064500	19190	63.15	50100	51000	50000	65700	35500	50600	50238.22	3.52	-2298	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3000	13.21	0.88	12	0.32	3785.00	57026.00	103700	20230726	-51.78	31850	20230324	56.99	59600	-16.11	20240103	47000	6.38	20240123	103700	-51.78	20230726	31850	56.99	20230324	4.55	N	058430	5000	300 억	210933	N	N	47	N	N
27	20240226	150533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	-600	5	-1.19	781550500	15541	51.14	50100	51000	50000	65700	35500	50600	50289.59	3.52	-2106	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3000	13.21	0.88	12	0.26	3785.00	57026.00	103700	20230726	-51.78	31850	20230324	56.99	59600	-16.11	20240103	47000	6.38	20240123	103700	-51.78	20230726	31850	56.99	20230324	4.55	N	058430	5000	300 억	210933	N	N	46	N	N
28	20240226	140534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50300	-300	5	-0.59	548281800	10883	35.81	50100	51000	50000	65700	35500	50600	50379.66	3.52	-1014	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3018	13.29	0.88	12	0.18	3785.00	57026.00	103700	20230726	-51.49	31850	20230324	57.93	59600	-15.60	20240103	47000	7.02	20240123	103700	-51.49	20230726	31850	57.93	20230324	4.55	N	058430	5000	300 억	210933	N	N	46	N	N
29	20240226	130532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	-200	5	-0.40	435146100	8634	28.41	50100	51000	50000	65700	35500	50600	50399.13	3.52	-220	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3024	13.32	0.88	12	0.14	3785.00	57026.00	103700	20230726	-51.40	31850	20230324	58.24	59600	-15.44	20240103	47000	7.23	20240123	103700	-51.40	20230726	31850	58.24	20230324	4.55	N	058430	5000	300 억	210933	N	N	46	N	N
30	20240226	120531	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	-200	5	-0.40	374027800	7422	24.42	50100	51000	50000	65700	35500	50600	50394.48	3.52	-113	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3024	13.32	0.88	12	0.12	3785.00	57026.00	103700	20230726	-51.40	31850	20230324	58.24	59600	-15.44	20240103	47000	7.23	20240123	103700	-51.40	20230726	31850	58.24	20230324	4.55	N	058430	5000	300 억	210933	N	N	46	N	N
31	20240226	110530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	0	3	0.00	311685100	6190	20.37	50100	51000	50000	65700	35500	50600	50353.00	3.52	299	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3036	13.37	0.89	12	0.10	3785.00	57026.00	103700	20230726	-51.21	31850	20230324	58.87	59600	-15.10	20240103	47000	7.66	20240123	103700	-51.21	20230726	31850	58.87	20230324	4.55	N	058430	5000	300 억	210933	N	N	46	N	N
32	20240226	100527	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	0	3	0.00	214361500	4265	14.03	50100	50600	50000	65700	35500	50600	50260.61	3.52	-328	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3036	13.37	0.89	12	0.07	3785.00	57026.00	103700	20230726	-51.21	31850	20230324	58.87	59600	-15.10	20240103	47000	7.66	20240123	103700	-51.21	20230726	31850	58.87	20230324	4.55	N	058430	5000	300 억	210933	N	N	46	N	N
33	20240226	090526	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	-200	5	-0.40	27797900	553	1.82	50100	50600	50100	65700	35500	50600	50267.45	3.52	17	52200	51400	50700	49900	49200	51050	49550	300	15100	5000	31370	100	1	6000000	3024	13.32	0.88	12	0.01	3785.00	57026.00	103700	20230726	-51.40	31850	20230324	58.24	59600	-15.44	20240103	47000	7.23	20240123	103700	-51.40	20230726	31850	58.24	20230324	4.55	N	058430	5000	300 억	210933	N	N	46	N	N
34	20240223	160529	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	-1100	5	-2.13	1540525300	30340	170.51	51500	51500	50000	67200	36200	51700	50775.39	3.57	-3169	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3036	13.37	0.89	12	0.51	3785.00	57026.00	103700	20230726	-51.21	31850	20230324	58.87	59600	-15.10	20240103	47000	7.66	20240123	103700	-51.21	20230726	31850	58.87	20230324	4.54	N	058430	5000	300 억	214105	N	N	46	N	N
35	20240223	150527	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	-1100	5	-2.13	1507766300	29693	166.87	51500	51500	50000	67200	36200	51700	50778.51	3.57	-3211	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3036	13.37	0.89	12	0.49	3785.00	57026.00	103700	20230726	-51.21	31850	20230324	58.87	59600	-15.10	20240103	47000	7.66	20240123	103700	-51.21	20230726	31850	58.87	20230324	4.54	N	058430	5000	300 억	214105	N	N	42	N	N
36	20240223	140527	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	-600	5	-1.16	1295940100	25521	143.42	51500	51500	50000	67200	36200	51700	50779.36	3.57	-1700	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3066	13.50	0.90	12	0.43	3785.00	57026.00	103700	20230726	-50.72	31850	20230324	60.44	59600	-14.26	20240103	47000	8.72	20240123	103700	-50.72	20230726	31850	60.44	20230324	4.54	N	058430	5000	300 억	214105	N	N	42	N	N
37	20240223	130525	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	-600	5	-1.16	1260365900	24825	139.51	51500	51500	50000	67200	36200	51700	50770.03	3.57	-1816	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3066	13.50	0.90	12	0.41	3785.00	57026.00	103700	20230726	-50.72	31850	20230324	60.44	59600	-14.26	20240103	47000	8.72	20240123	103700	-50.72	20230726	31850	60.44	20230324	4.54	N	058430	5000	300 억	214105	N	N	42	N	N
38	20240223	120524	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	-600	5	-1.16	1153680300	22736	127.77	51500	51500	50000	67200	36200	51700	50742.45	3.57	-1888	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3066	13.50	0.90	12	0.38	3785.00	57026.00	103700	20230726	-50.72	31850	20230324	60.44	59600	-14.26	20240103	47000	8.72	20240123	103700	-50.72	20230726	31850	60.44	20230324	4.54	N	058430	5000	300 억	214105	N	N	42	N	N
39	20240223	110521	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	-600	5	-1.16	1090230000	21495	120.80	51500	51500	50000	67200	36200	51700	50720.17	3.57	-1791	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3066	13.50	0.90	12	0.36	3785.00	57026.00	103700	20230726	-50.72	31850	20230324	60.44	59600	-14.26	20240103	47000	8.72	20240123	103700	-50.72	20230726	31850	60.44	20230324	4.54	N	058430	5000	300 억	214105	N	N	42	N	N
40	20240223	100519	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50800	-900	5	-1.74	875670600	17288	97.16	51500	51500	50000	67200	36200	51700	50651.93	3.57	-3773	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3048	13.42	0.89	12	0.29	3785.00	57026.00	103700	20230726	-51.01	31850	20230324	59.50	59600	-14.77	20240103	47000	8.09	20240123	103700	-51.01	20230726	31850	59.50	20230324	4.54	N	058430	5000	300 억	214105	N	N	42	N	N
41	20240223	090523	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-400	5	-0.77	60461600	1176	6.61	51500	51500	51200	67200	36200	51700	51412.93	3.57	-400	52366	52032	51666	51332	50966	52200	51500	300	15500	5000	32050	100	1	6000000	3078	13.55	0.90	12	0.02	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	47000	9.15	20240123	103700	-50.53	20230726	31850	61.07	20230324	4.54	N	058430	5000	300 억	214105	N	N	42	N	N
42	20240222	160515	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	300	2	0.58	889755600	17282	67.92	51400	52000	51300	66800	36000	51400	51482.39	3.58	-1046	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3102	13.66	0.91	12	0.29	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.59	N	058430	5000	300 억	215070	N	N	42	N	N
43	20240222	150525	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	100	2	0.19	793679500	15418	60.59	51400	52000	51300	66800	36000	51400	51477.46	3.58	-1271	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3090	13.61	0.90	12	0.26	3785.00	57026.00	103700	20230726	-50.34	31850	20230324	61.70	59600	-13.59	20240103	47000	9.57	20240123	103700	-50.34	20230726	31850	61.70	20230324	4.59	N	058430	5000	300 억	215070	N	N	28	N	N
44	20240222	140523	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	200	2	0.39	639380500	12422	48.82	51400	52000	51300	66800	36000	51400	51471.62	3.58	-1163	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3096	13.63	0.90	12	0.21	3785.00	57026.00	103700	20230726	-50.24	31850	20230324	62.01	59600	-13.42	20240103	47000	9.79	20240123	103700	-50.24	20230726	31850	62.01	20230324	4.59	N	058430	5000	300 억	215070	N	N	28	N	N
45	20240222	130513	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	0	3	0.00	462405600	8984	35.31	51400	52000	51300	66800	36000	51400	51469.90	3.58	-1554	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3084	13.58	0.90	12	0.15	3785.00	57026.00	103700	20230726	-50.43	31850	20230324	61.38	59600	-13.76	20240103	47000	9.36	20240123	103700	-50.43	20230726	31850	61.38	20230324	4.59	N	058430	5000	300 억	215070	N	N	28	N	N
46	20240222	120520	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	0	3	0.00	360499200	7004	27.53	51400	52000	51300	66800	36000	51400	51470.47	3.58	-539	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3084	13.58	0.90	12	0.12	3785.00	57026.00	103700	20230726	-50.43	31850	20230324	61.38	59600	-13.76	20240103	47000	9.36	20240123	103700	-50.43	20230726	31850	61.38	20230324	4.59	N	058430	5000	300 억	215070	N	N	28	N	N
47	20240222	110517	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	100	2	0.19	278058000	5401	21.23	51400	52000	51300	66800	36000	51400	51482.69	3.58	35	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3090	13.61	0.90	12	0.09	3785.00	57026.00	103700	20230726	-50.34	31850	20230324	61.70	59600	-13.59	20240103	47000	9.57	20240123	103700	-50.34	20230726	31850	61.70	20230324	4.59	N	058430	5000	300 억	215070	N	N	28	N	N
48	20240222	100513	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	200	2	0.39	194409500	3777	14.84	51400	52000	51300	66800	36000	51400	51471.94	3.58	300	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3096	13.63	0.90	12	0.06	3785.00	57026.00	103700	20230726	-50.24	31850	20230324	62.01	59600	-13.42	20240103	47000	9.79	20240123	103700	-50.24	20230726	31850	62.01	20230324	4.59	N	058430	5000	300 억	215070	N	N	28	N	N
49	20240222	090521	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	300	2	0.58	12109700	235	0.92	51400	52000	51400	66800	36000	51400	51530.64	3.58	-6	52200	51800	51400	51000	50600	52000	51200	300	15400	5000	31860	100	1	6000000	3102	13.66	0.91	12	0.00	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.59	N	058430	5000	300 억	215070	N	N	28	N	N
50	20240221	160517	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	-400	5	-0.77	1293470400	25211	115.02	51300	51800	51000	67300	36300	51800	51305.75	3.50	4938	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3084	13.58	0.90	12	0.42	3785.00	57026.00	103700	20230726	-50.43	31850	20230324	61.38	59600	-13.76	20240103	47000	9.36	20240123	103700	-50.43	20230726	31850	61.38	20230324	4.61	N	058430	5000	300 억	210089	N	N	28	N	N
51	20240221	150512	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-500	5	-0.97	1194885300	23290	106.25	51300	51800	51000	67300	36300	51800	51304.61	3.50	4157	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3078	13.55	0.90	12	0.39	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	47000	9.15	20240123	103700	-50.53	20230726	31850	61.07	20230324	4.61	N	058430	5000	300 억	210089	N	N	31	N	N
52	20240221	140514	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	-100	5	-0.19	1043011200	20338	92.79	51300	51800	51000	67300	36300	51800	51283.81	3.50	3045	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3102	13.66	0.91	12	0.34	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.61	N	058430	5000	300 억	210089	N	N	31	N	N
53	20240221	130514	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	-700	5	-1.35	857176300	16722	76.29	51300	51700	51000	67300	36300	51800	51260.33	3.50	1353	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3066	13.50	0.90	12	0.28	3785.00	57026.00	103700	20230726	-50.72	31850	20230324	60.44	59600	-14.26	20240103	47000	8.72	20240123	103700	-50.72	20230726	31850	60.44	20230324	4.61	N	058430	5000	300 억	210089	N	N	31	N	N
54	20240221	120514	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-500	5	-0.97	685263000	13357	60.94	51300	51700	51000	67300	36300	51800	51303.59	3.50	3285	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3078	13.55	0.90	12	0.22	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	47000	9.15	20240123	103700	-50.53	20230726	31850	61.07	20230324	4.61	N	058430	5000	300 억	210089	N	N	31	N	N
55	20240221	110519	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	-300	5	-0.58	594364700	11585	52.85	51300	51700	51000	67300	36300	51800	51304.59	3.50	3698	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3090	13.61	0.90	12	0.19	3785.00	57026.00	103700	20230726	-50.34	31850	20230324	61.70	59600	-13.59	20240103	47000	9.57	20240123	103700	-50.34	20230726	31850	61.70	20230324	4.61	N	058430	5000	300 억	210089	N	N	31	N	N
56	20240221	100511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	-400	5	-0.77	429747000	8389	38.27	51300	51600	51000	67300	36300	51800	51227.30	3.50	2316	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3084	13.58	0.90	12	0.14	3785.00	57026.00	103700	20230726	-50.43	31850	20230324	61.38	59600	-13.76	20240103	47000	9.36	20240123	103700	-50.43	20230726	31850	61.38	20230324	4.61	N	058430	5000	300 억	210089	N	N	31	N	N
57	20240221	090512	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-600	5	-1.16	26236100	512	2.34	51300	51300	51200	67300	36300	51800	51240.20	3.50	88	52600	52200	51700	51300	50800	51950	51050	300	15500	5000	32110	100	1	6000000	3072	13.53	0.90	12	0.01	3785.00	57026.00	103700	20230726	-50.63	31850	20230324	60.75	59600	-14.09	20240103	47000	8.94	20240123	103700	-50.63	20230726	31850	60.75	20230324	4.61	N	058430	5000	300 억	210089	N	N	31	N	N
58	20240220	160507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51800	-400	5	-0.77	1121099100	21734	99.39	52100	52100	51200	67800	36600	52200	51582.47	3.40	6464	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3108	13.69	0.91	12	0.36	3785.00	57026.00	103700	20230726	-50.05	31850	20230324	62.64	59600	-13.09	20240103	47000	10.21	20240123	103700	-50.05	20230726	31850	62.64	20230324	4.61	N	058430	5000	300 억	203729	N	N	31	N	N
59	20240220	150510	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	-600	5	-1.15	1008340600	19550	89.40	52100	52100	51200	67800	36600	52200	51577.52	3.40	5516	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3096	13.63	0.90	12	0.33	3785.00	57026.00	103700	20230726	-50.24	31850	20230324	62.01	59600	-13.42	20240103	47000	9.79	20240123	103700	-50.24	20230726	31850	62.01	20230324	4.61	N	058430	5000	300 억	203729	N	N	63	N	N
60	20240220	140511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	-500	5	-0.96	822305900	15946	72.92	52100	52100	51200	67800	36600	52200	51568.16	3.40	3611	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3102	13.66	0.91	12	0.27	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.61	N	058430	5000	300 억	203729	N	N	63	N	N
61	20240220	130511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	-500	5	-0.96	656130000	12723	58.18	52100	52100	51200	67800	36600	52200	51570.38	3.40	2463	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3102	13.66	0.91	12	0.21	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.61	N	058430	5000	300 억	203729	N	N	63	N	N
62	20240220	120508	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	-600	5	-1.15	582928300	11304	51.69	52100	52100	51200	67800	36600	52200	51568.32	3.40	1957	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3096	13.63	0.90	12	0.19	3785.00	57026.00	103700	20230726	-50.24	31850	20230324	62.01	59600	-13.42	20240103	47000	9.79	20240123	103700	-50.24	20230726	31850	62.01	20230324	4.61	N	058430	5000	300 억	203729	N	N	63	N	N
63	20240220	110507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	-700	5	-1.34	500684800	9707	44.39	52100	52100	51200	67800	36600	52200	51579.77	3.40	1558	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3090	13.61	0.90	12	0.16	3785.00	57026.00	103700	20230726	-50.34	31850	20230324	61.70	59600	-13.59	20240103	47000	9.57	20240123	103700	-50.34	20230726	31850	61.70	20230324	4.61	N	058430	5000	300 억	203729	N	N	63	N	N
64	20240220	100459	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51800	-400	5	-0.77	374510100	7268	33.24	52100	52100	51200	67800	36600	52200	51528.63	3.40	491	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3108	13.69	0.91	12	0.12	3785.00	57026.00	103700	20230726	-50.05	31850	20230324	62.64	59600	-13.09	20240103	47000	10.21	20240123	103700	-50.05	20230726	31850	62.64	20230324	4.61	N	058430	5000	300 억	203729	N	N	63	N	N
65	20240220	090511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51900	-300	5	-0.57	19276100	371	1.70	52100	52100	51800	67800	36600	52200	51957.14	3.40	-30	52866	52532	52066	51732	51266	52700	51900	300	15600	5000	32360	100	1	6000000	3114	13.71	0.91	12	0.01	3785.00	57026.00	103700	20230726	-49.95	31850	20230324	62.95	59600	-12.92	20240103	47000	10.43	20240123	103700	-49.95	20230726	31850	62.95	20230324	4.61	N	058430	5000	300 억	203729	N	N	63	N	N
66	20240219	160509	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52200	100	2	0.19	1124803100	21607	51.56	51800	52400	51600	67700	36500	52100	52057.32	3.31	5400	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3132	13.79	0.92	12	0.36	3785.00	57026.00	103700	20230726	-49.66	31850	20230324	63.89	59600	-12.42	20240103	47000	11.06	20240123	103700	-49.66	20230726	31850	63.89	20230324	4.60	N	058430	5000	300 억	198340	N	N	63	N	N
67	20240219	150513	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52200	100	2	0.19	982828500	18883	45.06	51800	52400	51600	67700	36500	52100	52048.32	3.31	4596	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3132	13.79	0.92	12	0.31	3785.00	57026.00	103700	20230726	-49.66	31850	20230324	63.89	59600	-12.42	20240103	47000	11.06	20240123	103700	-49.66	20230726	31850	63.89	20230324	4.60	N	058430	5000	300 억	198340	N	N	53	N	N
68	20240219	140512	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	0	3	0.00	842911500	16195	38.64	51800	52400	51600	67700	36500	52100	52047.64	3.31	3634	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3126	13.76	0.91	12	0.27	3785.00	57026.00	103700	20230726	-49.76	31850	20230324	63.58	59600	-12.58	20240103	47000	10.85	20240123	103700	-49.76	20230726	31850	63.58	20230324	4.60	N	058430	5000	300 억	198340	N	N	53	N	N
69	20240219	130511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	-100	5	-0.19	773412300	14859	35.46	51800	52400	51600	67700	36500	52100	52050.09	3.31	3487	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3120	13.74	0.91	12	0.25	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.60	N	058430	5000	300 억	198340	N	N	53	N	N
70	20240219	120511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52200	100	2	0.19	670817700	12891	30.76	51800	52400	51600	67700	36500	52100	52037.68	3.31	2144	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3132	13.79	0.92	12	0.21	3785.00	57026.00	103700	20230726	-49.66	31850	20230324	63.89	59600	-12.42	20240103	47000	11.06	20240123	103700	-49.66	20230726	31850	63.89	20230324	4.60	N	058430	5000	300 억	198340	N	N	53	N	N
71	20240219	110511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	0	3	0.00	524746200	10080	24.05	51800	52400	51600	67700	36500	52100	52058.15	3.31	1681	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3126	13.76	0.91	12	0.17	3785.00	57026.00	103700	20230726	-49.76	31850	20230324	63.58	59600	-12.58	20240103	47000	10.85	20240123	103700	-49.76	20230726	31850	63.58	20230324	4.60	N	058430	5000	300 억	198340	N	N	53	N	N
72	20240219	100505	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	0	3	0.00	376983700	7237	17.27	51800	52400	51600	67700	36500	52100	52091.16	3.31	1980	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3126	13.76	0.91	12	0.12	3785.00	57026.00	103700	20230726	-49.76	31850	20230324	63.58	59600	-12.58	20240103	47000	10.85	20240123	103700	-49.76	20230726	31850	63.58	20230324	4.60	N	058430	5000	300 억	198340	N	N	53	N	N
73	20240219	090509	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51800	-300	5	-0.58	29706000	574	1.37	51800	52100	51600	67700	36500	52100	51752.61	3.31	343	53700	52900	52500	51700	51300	52700	51500	300	15600	5000	32300	100	1	6000000	3108	13.69	0.91	12	0.01	3785.00	57026.00	103700	20230726	-50.05	31850	20230324	62.64	59600	-13.09	20240103	47000	10.21	20240123	103700	-50.05	20230726	31850	62.64	20230324	4.60	N	058430	5000	300 억	198340	N	N	53	N	N
74	20240216	160505	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	0	3	0.00	2202247900	41797	126.34	52800	53300	52100	67700	36500	52100	52689.22	3.31	-454	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3126	13.76	0.91	12	0.70	3785.00	57026.00	103700	20230726	-49.76	31850	20230324	63.58	59600	-12.58	20240103	47000	10.85	20240123	103700	-49.76	20230726	31850	63.58	20230324	4.63	N	058430	5000	300 억	198697	N	N	53	N	N
75	20240216	150508	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52300	200	2	0.38	2034829000	38586	116.63	52800	53300	52200	67700	36500	52100	52734.90	3.31	-218	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3138	13.82	0.92	12	0.64	3785.00	57026.00	103700	20230726	-49.57	31850	20230324	64.21	59600	-12.25	20240103	47000	11.28	20240123	103700	-49.57	20230726	31850	64.21	20230324	4.63	N	058430	5000	300 억	198697	N	N	54	N	N
76	20240216	140511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52600	500	2	0.96	1817802900	34438	104.09	52800	53300	52300	67700	36500	52100	52784.80	3.31	-138	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3156	13.90	0.92	12	0.57	3785.00	57026.00	103700	20230726	-49.28	31850	20230324	65.15	59600	-11.74	20240103	47000	11.91	20240123	103700	-49.28	20230726	31850	65.15	20230324	4.63	N	058430	5000	300 억	198697	N	N	54	N	N
77	20240216	130505	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52500	400	2	0.77	1713360500	32448	98.08	52800	53300	52300	67700	36500	52100	52803.27	3.31	-705	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3150	13.87	0.92	12	0.54	3785.00	57026.00	103700	20230726	-49.37	31850	20230324	64.84	59600	-11.91	20240103	47000	11.70	20240123	103700	-49.37	20230726	31850	64.84	20230324	4.63	N	058430	5000	300 억	198697	N	N	54	N	N
78	20240216	120508	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52600	500	2	0.96	1591437800	30123	91.05	52800	53300	52300	67700	36500	52100	52831.32	3.31	-288	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3156	13.90	0.92	12	0.50	3785.00	57026.00	103700	20230726	-49.28	31850	20230324	65.15	59600	-11.74	20240103	47000	11.91	20240123	103700	-49.28	20230726	31850	65.15	20230324	4.63	N	058430	5000	300 억	198697	N	N	54	N	N
79	20240216	110509	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52800	700	2	1.34	1451402000	27475	83.05	52800	53300	52300	67700	36500	52100	52826.28	3.31	434	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3168	13.95	0.93	12	0.46	3785.00	57026.00	103700	20230726	-49.08	31850	20230324	65.78	59600	-11.41	20240103	47000	12.34	20240123	103700	-49.08	20230726	31850	65.78	20230324	4.63	N	058430	5000	300 억	198697	N	N	54	N	N
80	20240216	100506	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52600	500	2	0.96	1028823600	19491	58.91	52800	53300	52300	67700	36500	52100	52784.55	3.31	1320	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3156	13.90	0.92	12	0.32	3785.00	57026.00	103700	20230726	-49.28	31850	20230324	65.15	59600	-11.74	20240103	47000	11.91	20240123	103700	-49.28	20230726	31850	65.15	20230324	4.63	N	058430	5000	300 억	198697	N	N	54	N	N
81	20240216	090501	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52600	500	2	0.96	185768200	3518	10.63	52800	53100	52500	67700	36500	52100	52805.06	3.31	762	53300	52700	52100	51500	50900	53000	51800	300	15600	5000	32300	100	1	6000000	3156	13.90	0.92	12	0.06	3785.00	57026.00	103700	20230726	-49.28	31850	20230324	65.15	59600	-11.74	20240103	47000	11.91	20240123	103700	-49.28	20230726	31850	65.15	20230324	4.63	N	058430	5000	300 억	198697	N	N	54	N	N
82	20240215	160504	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	300	2	0.58	1707479100	32804	141.03	51900	52700	51500	67300	36300	51800	52050.90	3.22	5549	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3126	13.76	0.91	12	0.55	3785.00	57026.00	103700	20230726	-49.76	31850	20230324	63.58	59600	-12.58	20240103	47000	10.85	20240123	103700	-49.76	20230726	31850	63.58	20230324	4.67	N	058430	5000	300 억	192928	N	N	54	N	N
83	20240215	150507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	300	2	0.58	1624821800	31217	134.21	51900	52700	51500	67300	36300	51800	52049.26	3.22	5365	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3126	13.76	0.91	12	0.52	3785.00	57026.00	103700	20230726	-49.76	31850	20230324	63.58	59600	-12.58	20240103	47000	10.85	20240123	103700	-49.76	20230726	31850	63.58	20230324	4.67	N	058430	5000	300 억	192928	N	N	91	N	N
84	20240215	140503	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	200	2	0.39	1463734100	28126	120.92	51900	52700	51500	67300	36300	51800	52042.03	3.22	5587	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3120	13.74	0.91	12	0.47	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.67	N	058430	5000	300 억	192928	N	N	91	N	N
85	20240215	130501	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	300	2	0.58	1391507100	26738	114.95	51900	52700	51500	67300	36300	51800	52042.30	3.22	6158	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3126	13.76	0.91	12	0.45	3785.00	57026.00	103700	20230726	-49.76	31850	20230324	63.58	59600	-12.58	20240103	47000	10.85	20240123	103700	-49.76	20230726	31850	63.58	20230324	4.67	N	058430	5000	300 억	192928	N	N	91	N	N
86	20240215	120504	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51900	100	2	0.19	1003671100	19301	82.98	51900	52700	51500	67300	36300	51800	52000.99	3.22	3647	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3114	13.71	0.91	12	0.32	3785.00	57026.00	103700	20230726	-49.95	31850	20230324	62.95	59600	-12.92	20240103	47000	10.43	20240123	103700	-49.95	20230726	31850	62.95	20230324	4.67	N	058430	5000	300 억	192928	N	N	91	N	N
87	20240215	110501	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	200	2	0.39	876643800	16854	72.46	51900	52700	51500	67300	36300	51800	52013.99	3.22	2796	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3120	13.74	0.91	12	0.28	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.67	N	058430	5000	300 억	192928	N	N	91	N	N
88	20240215	100500	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	200	2	0.39	566639400	10862	46.70	51900	52700	51800	67300	36300	51800	52167.13	3.22	939	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3120	13.74	0.91	12	0.18	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.67	N	058430	5000	300 억	192928	N	N	91	N	N
89	20240215	090500	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	200	2	0.39	118212700	2267	9.75	51900	52400	51900	67300	36300	51800	52144.99	3.22	586	52400	52100	51600	51300	50800	52250	51450	300	15500	5000	32110	100	1	6000000	3120	13.74	0.91	12	0.04	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.67	N	058430	5000	300 억	192928	N	N	91	N	N
90	20240214	160458	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51800	-200	5	-0.38	1194222500	23165	107.97	51500	51900	51100	67600	36400	52000	51552.86	3.10	7016	53000	52500	51800	51300	50600	52750	51550	300	15600	5000	32240	100	1	6000000	3108	13.69	0.91	12	0.39	3785.00	57026.00	103700	20230726	-50.05	31850	20230324	62.64	59600	-13.09	20240103	47000	10.21	20240123	103700	-50.05	20230726	31850	62.64	20230324	4.69	N	058430	5000	300 억	186247	N	N	91	N	N
91	20240214	150458	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	-300	5	-0.58	1113614700	21608	100.71	51500	51900	51100	67600	36400	52000	51537.15	3.10	7267	53000	52500	51800	51300	50600	52750	51550	300	15600	5000	32240	100	1	6000000	3102	13.66	0.91	12	0.36	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.69	N	058430	5000	300 억	186247	N	N	31	N	N
92	20240214	140456	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	-400	5	-0.77	965897500	18748	87.38	51500	51900	51100	67600	36400	52000	51520.03	3.10	6146	53000	52500	51800	51300	50600	52750	51550	300	15600	5000	32240	100	1	6000000	3096	13.63	0.90	12	0.31	3785.00	57026.00	103700	20230726	-50.24	31850	20230324	62.01	59600	-13.42	20240103	47000	9.79	20240123	103700	-50.24	20230726	31850	62.01	20230324	4.69	N	058430	5000	300 억	186247	N	N	31	N	N
93	20240214	130458	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	-300	5	-0.58	821238100	15950	74.34	51500	51900	51100	67600	36400	52000	51488.28	3.10	5152	53000	52500	51800	51300	50600	52750	51550	300	15600	5000	32240	100	1	6000000	3102	13.66	0.91	12	0.27	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.69	N	058430	5000	300 억	186247	N	N	31	N	N
94	20240214	120455	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51800	-200	5	-0.38	681861200	13243	61.72	51500	51900	51100	67600	36400	52000	51488.42	3.10	3965	53000	52500	51800	51300	50600	52750	51550	300	15600	5000	32240	100	1	6000000	3108	13.69	0.91	12	0.22	3785.00	57026.00	103700	20230726	-50.05	31850	20230324	62.64	59600	-13.09	20240103	47000	10.21	20240123	103700	-50.05	20230726	31850	62.64	20230324	4.69	N	058430	5000	300 억	186247	N	N	31	N	N
95	20240214	110500	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-700	5	-1.35	595108300	11558	53.87	51500	51900	51100	67600	36400	52000	51488.86	3.10	3078	53000	52500	51800	51300	50600	52750	51550	300	15600	5000	32240	100	1	6000000	3078	13.55	0.90	12	0.19	3785.00	57026.00	103700	20230726	-50.53	31850	20230324	61.07	59600	-13.93	20240103	47000	9.15	20240123	103700	-50.53	20230726	31850	61.07	20230324	4.69	N	058430	5000	300 억	186247	N	N	31	N	N
96	20240214	090452	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	-300	5	-0.58	32688000	634	2.96	51500	51700	51400	67600	36400	52000	51558.36	3.10	512	53000	52500	51800	51300	50600	52750	51550	300	15600	5000	32240	100	1	6000000	3102	13.66	0.91	12	0.01	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.69	N	058430	5000	300 억	186247	N	N	31	N	N
97	20240213	160453	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	400	2	0.78	1082741400	20921	75.93	51300	52300	51100	67000	36200	51600	51753.56	2.92	10906	53133	52366	51933	51166	50733	52150	50950	300	15400	5000	31990	100	1	6000000	3120	13.74	0.91	12	0.35	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.69	N	058430	5000	300 억	175317	N	N	31	N	N
98	20240213	150450	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	400	2	0.78	1024542500	19800	71.86	51300	52300	51100	67000	36200	51600	51744.57	2.92	10120	53133	52366	51933	51166	50733	52150	50950	300	15400	5000	31990	100	1	6000000	3120	13.74	0.91	12	0.33	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.69	N	058430	5000	300 억	175317	N	N	18	N	N
99	20240213	140458	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51900	300	2	0.58	892710100	17258	62.64	51300	52300	51100	67000	36200	51600	51727.32	2.92	8989	53133	52366	51933	51166	50733	52150	50950	300	15400	5000	31990	100	1	6000000	3114	13.71	0.91	12	0.29	3785.00	57026.00	103700	20230726	-49.95	31850	20230324	62.95	59600	-12.92	20240103	47000	10.43	20240123	103700	-49.95	20230726	31850	62.95	20230324	4.69	N	058430	5000	300 억	175317	N	N	18	N	N
100	20240213	130453	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	400	2	0.78	712314400	13778	50.01	51300	52300	51100	67000	36200	51600	51699.40	2.92	7143	53133	52366	51933	51166	50733	52150	50950	300	15400	5000	31990	100	1	6000000	3120	13.74	0.91	12	0.23	3785.00	57026.00	103700	20230726	-49.86	31850	20230324	63.27	59600	-12.75	20240103	47000	10.64	20240123	103700	-49.86	20230726	31850	63.27	20230324	4.69	N	058430	5000	300 억	175317	N	N	18	N	N
101	20240213	120457	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	0	3	0.00	449942300	8727	31.67	51300	51900	51100	67000	36200	51600	51557.50	2.92	3367	53133	52366	51933	51166	50733	52150	50950	300	15400	5000	31990	100	1	6000000	3096	13.63	0.90	12	0.15	3785.00	57026.00	103700	20230726	-50.24	31850	20230324	62.01	59600	-13.42	20240103	47000	9.79	20240123	103700	-50.24	20230726	31850	62.01	20230324	4.69	N	058430	5000	300 억	175317	N	N	18	N	N
102	20240213	110456	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	100	2	0.19	379078500	7354	26.69	51300	51900	51100	67000	36200	51600	51547.25	2.92	2765	53133	52366	51933	51166	50733	52150	50950	300	15400	5000	31990	100	1	6000000	3102	13.66	0.91	12	0.12	3785.00	57026.00	103700	20230726	-50.14	31850	20230324	62.32	59600	-13.26	20240103	47000	10.00	20240123	103700	-50.14	20230726	31850	62.32	20230324	4.69	N	058430	5000	300 억	175317	N	N	18	N	N
103	20240213	100411	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	-100	5	-0.19	295383400	5733	20.81	51300	51900	51100	67000	36200	51600	51523.36	2.92	2190	53133	52366	51933	51166	50733	52150	50950	300	15400	5000	31990	100	1	6000000	3090	13.61	0.90	12	0.10	3785.00	57026.00	103700	20230726	-50.34	31850	20230324	61.70	59600	-13.59	20240103	47000	9.57	20240123	103700	-50.34	20230726	31850	61.70	20230324	4.69	N	058430	5000	300 억	175317	N	N	18	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History