KissMeData/001230/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

45 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	160116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8370	-160	5	-1.88	1123396300	133857	101.04	8530	8530	8320	11080	5980	8530	8392.52	17.10	23301	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2662	1.93	0.25	12	0.42	4328.00	33439.00	20800	20230620	-59.76	7180	20240123	16.57	11350	-26.26	20240205	7180	16.57	20240123	20800	-59.76	20230620	7180	16.57	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	84	N	N
3	20240229	150116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	-130	5	-1.52	1062178880	126557	95.53	8530	8530	8320	11080	5980	8530	8392.89	17.10	21319	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2671	1.94	0.25	12	0.40	4328.00	33439.00	20800	20230620	-59.62	7180	20240123	16.99	11350	-25.99	20240205	7180	16.99	20240123	20800	-59.62	20230620	7180	16.99	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	75	N	N
4	20240229	140116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	-180	5	-2.11	966694640	115119	86.90	8530	8530	8330	11080	5980	8530	8397.35	17.10	16262	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2655	1.93	0.25	12	0.36	4328.00	33439.00	20800	20230620	-59.86	7180	20240123	16.30	11350	-26.43	20240205	7180	16.30	20240123	20800	-59.86	20230620	7180	16.30	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	75	N	N
5	20240229	130116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8340	-190	5	-2.23	813175950	96720	73.01	8530	8530	8340	11080	5980	8530	8407.53	17.10	11456	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2652	1.93	0.25	12	0.30	4328.00	33439.00	20800	20230620	-59.90	7180	20240123	16.16	11350	-26.52	20240205	7180	16.16	20240123	20800	-59.90	20230620	7180	16.16	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	75	N	N
6	20240229	120116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	-130	5	-1.52	641368540	76182	57.51	8530	8530	8360	11080	5980	8530	8418.90	17.10	8578	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2671	1.94	0.25	12	0.24	4328.00	33439.00	20800	20230620	-59.62	7180	20240123	16.99	11350	-25.99	20240205	7180	16.99	20240123	20800	-59.62	20230620	7180	16.99	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	75	N	N
7	20240229	110116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8390	-140	5	-1.64	568251160	67464	50.93	8530	8530	8360	11080	5980	8530	8423.03	17.10	7384	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2668	1.94	0.25	12	0.21	4328.00	33439.00	20800	20230620	-59.66	7180	20240123	16.85	11350	-26.08	20240205	7180	16.85	20240123	20800	-59.66	20230620	7180	16.85	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	75	N	N
8	20240229	100116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	-20	5	-0.23	199731750	23574	17.80	8530	8530	8410	11080	5980	8530	8472.54	17.10	3451	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2706	1.97	0.25	12	0.07	4328.00	33439.00	20800	20230620	-59.09	7180	20240123	18.52	11350	-25.02	20240205	7180	18.52	20240123	20800	-59.09	20230620	7180	18.52	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	75	N	N
9	20240229	090116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8450	-80	5	-0.94	29368940	3445	2.60	8530	8530	8450	11080	5980	8530	8525.09	17.10	-1988	8756	8642	8486	8372	8216	8700	8430	2711	2550	5000	5280	10	1	31800483	2687	1.95	0.25	12	0.01	4328.00	33439.00	20800	20230620	-59.38	7180	20240123	17.69	11350	-25.55	20240205	7180	17.69	20240123	20800	-59.38	20230620	7180	17.69	20240123	2.58	N	001230	5000	2710 억	5436481	N	N	75	N	N
10	20240228	160114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	180	2	2.16	1120380070	132173	73.45	8330	8600	8330	10850	5850	8350	8476.61	17.00	25356	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2713	1.97	0.26	12	0.42	4328.00	33439.00	20800	20230620	-58.99	7180	20240123	18.80	11350	-24.85	20240205	7180	18.80	20240123	20800	-58.99	20230620	7180	18.80	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	75	N	N
11	20240228	150115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	190	2	2.28	1041975990	122990	68.35	8330	8600	8330	10850	5850	8350	8472.04	17.00	24802	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2716	1.97	0.26	12	0.39	4328.00	33439.00	20800	20230620	-58.94	7180	20240123	18.94	11350	-24.76	20240205	7180	18.94	20240123	20800	-58.94	20230620	7180	18.94	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	11	N	N
12	20240228	140116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8570	220	2	2.63	903604390	106781	59.34	8330	8600	8330	10850	5850	8350	8462.22	17.00	23883	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2725	1.98	0.26	12	0.34	4328.00	33439.00	20800	20230620	-58.80	7180	20240123	19.36	11350	-24.49	20240205	7180	19.36	20240123	20800	-58.80	20230620	7180	19.36	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	11	N	N
13	20240228	130116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	140	2	1.68	636921780	75589	42.01	8330	8580	8330	10850	5850	8350	8426.12	17.00	5970	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2700	1.96	0.25	12	0.24	4328.00	33439.00	20800	20230620	-59.18	7180	20240123	18.25	11350	-25.20	20240205	7180	18.25	20240123	20800	-59.18	20230620	7180	18.25	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	11	N	N
14	20240228	120116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8410	60	2	0.72	398778590	47261	26.26	8330	8580	8330	10850	5850	8350	8437.79	17.00	-5478	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2674	1.94	0.25	12	0.15	4328.00	33439.00	20800	20230620	-59.57	7180	20240123	17.13	11350	-25.90	20240205	7180	17.13	20240123	20800	-59.57	20230620	7180	17.13	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	11	N	N
15	20240228	110116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8440	90	2	1.08	376259300	44586	24.78	8330	8580	8330	10850	5850	8350	8438.96	17.00	-5263	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2684	1.95	0.25	12	0.14	4328.00	33439.00	20800	20230620	-59.42	7180	20240123	17.55	11350	-25.64	20240205	7180	17.55	20240123	20800	-59.42	20230620	7180	17.55	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	11	N	N
16	20240228	100116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8470	120	2	1.44	257523620	30538	16.97	8330	8580	8330	10850	5850	8350	8432.89	17.00	-363	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2694	1.96	0.25	12	0.10	4328.00	33439.00	20800	20230620	-59.28	7180	20240123	17.97	11350	-25.37	20240205	7180	17.97	20240123	20800	-59.28	20230620	7180	17.97	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	11	N	N
17	20240228	090116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8360	10	2	0.12	23700350	2842	1.58	8330	8360	8330	10850	5850	8350	8339.32	17.00	2138	8843	8596	8473	8226	8103	8535	8165	2711	2500	5000	5170	10	1	31800483	2659	1.93	0.25	12	0.01	4328.00	33439.00	20800	20230620	-59.81	7180	20240123	16.43	11350	-26.34	20240205	7180	16.43	20240123	20800	-59.81	20230620	7180	16.43	20240123	2.65	N	001230	5000	2710 억	5406086	N	N	11	N	N
18	20240227	160116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	-270	5	-3.13	1502225470	178368	62.33	8720	8720	8350	11200	6040	8620	8422.13	16.90	31748	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2655	1.93	0.25	12	0.56	4328.00	33439.00	20800	20230620	-59.86	7180	20240123	16.30	11350	-26.43	20240205	7180	16.30	20240123	20800	-59.86	20230620	7180	16.30	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	11	N	N
19	20240227	150116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8390	-230	5	-2.67	1405455060	166797	58.29	8720	8720	8350	11200	6040	8620	8426.14	16.90	27483	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2668	1.94	0.25	12	0.52	4328.00	33439.00	20800	20230620	-59.66	7180	20240123	16.85	11350	-26.08	20240205	7180	16.85	20240123	20800	-59.66	20230620	7180	16.85	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	17	N	N
20	20240227	140117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8390	-230	5	-2.67	1116182400	132213	46.20	8720	8720	8350	11200	6040	8620	8442.30	16.90	24122	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2668	1.94	0.25	12	0.42	4328.00	33439.00	20800	20230620	-59.66	7180	20240123	16.85	11350	-26.08	20240205	7180	16.85	20240123	20800	-59.66	20230620	7180	16.85	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	17	N	N
21	20240227	130114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8390	-230	5	-2.67	996218510	117930	41.21	8720	8720	8350	11200	6040	8620	8447.54	16.90	22099	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2668	1.94	0.25	12	0.37	4328.00	33439.00	20800	20230620	-59.66	7180	20240123	16.85	11350	-26.08	20240205	7180	16.85	20240123	20800	-59.66	20230620	7180	16.85	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	17	N	N
22	20240227	120116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8360	-260	5	-3.02	838246720	99055	34.61	8720	8720	8360	11200	6040	8620	8462.44	16.90	13040	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2659	1.93	0.25	12	0.31	4328.00	33439.00	20800	20230620	-59.81	7180	20240123	16.43	11350	-26.34	20240205	7180	16.43	20240123	20800	-59.81	20230620	7180	16.43	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	17	N	N
23	20240227	110116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8420	-200	5	-2.32	575465200	67782	23.69	8720	8720	8410	11200	6040	8620	8489.94	16.90	3520	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2678	1.95	0.25	12	0.21	4328.00	33439.00	20800	20230620	-59.52	7180	20240123	17.27	11350	-25.81	20240205	7180	17.27	20240123	20800	-59.52	20230620	7180	17.27	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	17	N	N
24	20240227	100116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	-190	5	-2.20	425750650	50062	17.49	8720	8720	8410	11200	6040	8620	8504.47	16.90	-573	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2681	1.95	0.25	12	0.16	4328.00	33439.00	20800	20230620	-59.47	7180	20240123	17.41	11350	-25.73	20240205	7180	17.41	20240123	20800	-59.47	20230620	7180	17.41	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	17	N	N
25	20240227	090116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	10	2	0.12	11532420	1323	0.46	8720	8720	8630	11200	6040	8620	8716.87	16.90	-497	9060	8840	8640	8420	8220	8740	8320	2711	2580	5000	5340	10	1	31800483	2744	1.99	0.26	12	0.00	4328.00	33439.00	20800	20230620	-58.51	7180	20240123	20.19	11350	-23.96	20240205	7180	20.19	20240123	20800	-58.51	20230620	7180	20.19	20240123	2.64	N	001230	5000	2710 억	5373766	N	N	17	N	N
26	20240226	160116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	-280	5	-3.15	2457145460	285709	125.60	8750	8860	8440	11570	6230	8900	8599.68	16.93	-4920	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2741	1.99	0.26	12	0.90	4328.00	33439.00	20800	20230620	-58.56	7180	20240123	20.06	11350	-24.05	20240205	7180	20.06	20240123	20800	-58.56	20230620	7180	20.06	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	17	N	N
27	20240226	150116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8640	-260	5	-2.92	2282370790	265436	116.69	8750	8860	8440	11570	6230	8900	8598.07	16.93	-3838	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2748	2.00	0.26	12	0.83	4328.00	33439.00	20800	20230620	-58.46	7180	20240123	20.33	11350	-23.88	20240205	7180	20.33	20240123	20800	-58.46	20230620	7180	20.33	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	9	N	N
28	20240226	140115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	-270	5	-3.03	2131099310	247928	108.99	8750	8860	8440	11570	6230	8900	8595.10	16.93	-647	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2744	1.99	0.26	12	0.78	4328.00	33439.00	20800	20230620	-58.51	7180	20240123	20.19	11350	-23.96	20240205	7180	20.19	20240123	20800	-58.51	20230620	7180	20.19	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	9	N	N
29	20240226	130115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	-270	5	-3.03	2031878260	236437	103.94	8750	8860	8440	11570	6230	8900	8593.17	16.93	-829	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2744	1.99	0.26	12	0.74	4328.00	33439.00	20800	20230620	-58.51	7180	20240123	20.19	11350	-23.96	20240205	7180	20.19	20240123	20800	-58.51	20230620	7180	20.19	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	9	N	N
30	20240226	120116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-200	5	-2.25	1812253310	211114	92.81	8750	8860	8440	11570	6230	8900	8583.58	16.93	6286	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2767	2.01	0.26	12	0.66	4328.00	33439.00	20800	20230620	-58.17	7180	20240123	21.17	11350	-23.35	20240205	7180	21.17	20240123	20800	-58.17	20230620	7180	21.17	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	9	N	N
31	20240226	110117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8560	-340	5	-3.82	1553022650	181053	79.59	8750	8860	8440	11570	6230	8900	8576.94	16.93	6284	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2722	1.98	0.26	12	0.57	4328.00	33439.00	20800	20230620	-58.85	7180	20240123	19.22	11350	-24.58	20240205	7180	19.22	20240123	20800	-58.85	20230620	7180	19.22	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	9	N	N
32	20240226	100116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	-360	5	-4.04	1199100070	139582	61.36	8750	8860	8440	11570	6230	8900	8589.68	16.93	-4913	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2716	1.97	0.26	12	0.44	4328.00	33439.00	20800	20230620	-58.94	7180	20240123	18.94	11350	-24.76	20240205	7180	18.94	20240123	20800	-58.94	20230620	7180	18.94	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	9	N	N
33	20240226	090115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-120	5	-1.35	82449340	9408	4.14	8750	8800	8750	11570	6230	8900	8757.09	16.93	-356	9186	9042	8876	8732	8566	9115	8805	2711	2670	5000	5510	10	1	31800483	2792	2.03	0.26	12	0.03	4328.00	33439.00	20800	20230620	-57.79	7180	20240123	22.28	11350	-22.64	20240205	7180	22.28	20240123	20800	-57.79	20230620	7180	22.28	20240123	2.51	N	001230	5000	2710 억	5385075	N	N	9	N	N
34	20240223	160116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8900	50	2	0.56	1981773680	222721	75.27	8880	9020	8710	11500	6200	8850	8898.02	16.87	15688	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2830	2.06	0.27	12	0.70	4328.00	33439.00	20800	20230620	-57.21	7180	20240123	23.96	11350	-21.59	20240205	7180	23.96	20240123	20800	-57.21	20230620	7180	23.96	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	9	N	N
35	20240223	150116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8840	-10	5	-0.11	1852775970	208186	70.35	8880	9020	8710	11500	6200	8850	8899.64	16.87	15338	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2811	2.04	0.26	12	0.65	4328.00	33439.00	20800	20230620	-57.50	7180	20240123	23.12	11350	-22.11	20240205	7180	23.12	20240123	20800	-57.50	20230620	7180	23.12	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	14	N	N
36	20240223	140115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	100	2	1.13	1691966240	190053	64.23	8880	9020	8710	11500	6200	8850	8902.63	16.87	14906	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2846	2.07	0.27	12	0.60	4328.00	33439.00	20800	20230620	-56.97	7180	20240123	24.65	11350	-21.15	20240205	7180	24.65	20240123	20800	-56.97	20230620	7180	24.65	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	14	N	N
37	20240223	130115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	90	2	1.02	1497055840	168303	56.88	8880	9020	8710	11500	6200	8850	8895.03	16.87	8900	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2843	2.07	0.27	12	0.53	4328.00	33439.00	20800	20230620	-57.02	7180	20240123	24.51	11350	-21.23	20240205	7180	24.51	20240123	20800	-57.02	20230620	7180	24.51	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	14	N	N
38	20240223	120115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	100	2	1.13	1294857610	145738	49.25	8880	9020	8710	11500	6200	8850	8884.86	16.87	6374	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2846	2.07	0.27	12	0.46	4328.00	33439.00	20800	20230620	-56.97	7180	20240123	24.65	11350	-21.15	20240205	7180	24.65	20240123	20800	-56.97	20230620	7180	24.65	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	14	N	N
39	20240223	110116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	110	2	1.24	1112527730	125377	42.37	8880	9020	8710	11500	6200	8850	8873.48	16.87	7844	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2849	2.07	0.27	12	0.39	4328.00	33439.00	20800	20230620	-56.92	7180	20240123	24.79	11350	-21.06	20240205	7180	24.79	20240123	20800	-56.92	20230620	7180	24.79	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	14	N	N
40	20240223	100115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-40	5	-0.45	782274840	88559	29.93	8880	8950	8710	11500	6200	8850	8833.36	16.87	-3361	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2802	2.04	0.26	12	0.28	4328.00	33439.00	20800	20230620	-57.64	7180	20240123	22.70	11350	-22.38	20240205	7180	22.70	20240123	20800	-57.64	20230620	7180	22.70	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	14	N	N
41	20240223	090116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8860	10	2	0.11	35071780	3954	1.34	8880	8900	8860	11500	6200	8850	8870.47	16.87	-757	9250	9050	8930	8730	8610	8990	8670	2711	2650	5000	5480	10	1	31800483	2818	2.05	0.26	12	0.01	4328.00	33439.00	20800	20230620	-57.40	7180	20240123	23.40	11350	-21.94	20240205	7180	23.40	20240123	20800	-57.40	20230620	7180	23.40	20240123	2.45	N	001230	5000	2710 억	5365482	N	N	14	N	N
42	20240222	160110	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8850	-60	5	-0.67	2632490800	294252	98.12	8940	9130	8810	11580	6240	8910	8946.58	16.84	10989	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2814	2.04	0.26	12	0.93	4328.00	33439.00	20800	20230620	-57.45	7180	20240123	23.26	11350	-22.03	20240205	7180	23.26	20240123	20800	-57.45	20230620	7180	23.26	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	14	N	N
43	20240222	150114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-40	5	-0.45	2479505750	276972	92.36	8940	9130	8810	11580	6240	8910	8952.19	16.84	7567	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2821	2.05	0.27	12	0.87	4328.00	33439.00	20800	20230620	-57.36	7180	20240123	23.54	11350	-21.85	20240205	7180	23.54	20240123	20800	-57.36	20230620	7180	23.54	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	0	N	N
44	20240222	140115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8850	-60	5	-0.67	2206783950	246073	82.06	8940	9130	8830	11580	6240	8910	8968.01	16.84	4647	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2814	2.04	0.26	12	0.77	4328.00	33439.00	20800	20230620	-57.45	7180	20240123	23.26	11350	-22.03	20240205	7180	23.26	20240123	20800	-57.45	20230620	7180	23.26	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	0	N	N
45	20240222	130115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	0	3	0.00	1747643510	194249	64.78	8940	9130	8880	11580	6240	8910	8996.92	16.84	-5319	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2833	2.06	0.27	12	0.61	4328.00	33439.00	20800	20230620	-57.16	7180	20240123	24.09	11350	-21.50	20240205	7180	24.09	20240123	20800	-57.16	20230620	7180	24.09	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	0	N	N
46	20240222	120116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	0	3	0.00	1559338230	173088	57.72	8940	9130	8910	11580	6240	8910	9008.93	16.84	-4091	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2833	2.06	0.27	12	0.54	4328.00	33439.00	20800	20230620	-57.16	7180	20240123	24.09	11350	-21.50	20240205	7180	24.09	20240123	20800	-57.16	20230620	7180	24.09	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	0	N	N
47	20240222	110115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	40	2	0.45	1215689660	134674	44.91	8940	9130	8940	11580	6240	8910	9026.91	16.84	11033	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2846	2.07	0.27	12	0.42	4328.00	33439.00	20800	20230620	-56.97	7180	20240123	24.65	11350	-21.15	20240205	7180	24.65	20240123	20800	-56.97	20230620	7180	24.65	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	0	N	N
48	20240222	100116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9080	170	2	1.91	688488190	76371	25.47	8940	9090	8940	11580	6240	8910	9015.05	16.84	13619	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2887	2.10	0.27	12	0.24	4328.00	33439.00	20800	20230620	-56.35	7180	20240123	26.46	11350	-20.00	20240205	7180	26.46	20240123	20800	-56.35	20230620	7180	26.46	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	0	N	N
49	20240222	090115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	70	2	0.79	8379370	935	0.31	8940	8990	8940	11580	6240	8910	8961.89	16.84	4	9216	9062	8956	8802	8696	9010	8750	2711	2670	5000	5520	10	1	31800483	2856	2.07	0.27	12	0.00	4328.00	33439.00	20800	20230620	-56.83	7180	20240123	25.07	11350	-20.88	20240205	7180	25.07	20240123	20800	-56.83	20230620	7180	25.07	20240123	2.53	N	001230	5000	2710 억	5354487	N	N	0	N	N
50	20240221	160115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-70	5	-0.78	2664897700	297771	90.98	8950	9110	8850	11670	6290	8980	8949.54	16.74	30926	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2833	2.06	0.27	12	0.94	4328.00	33439.00	20800	20230620	-57.16	7180	20240123	24.09	11350	-21.50	20240205	7180	24.09	20240123	20800	-57.16	20230620	7180	24.09	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
51	20240221	150115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8930	-50	5	-0.56	2503181100	279682	85.45	8950	9110	8850	11670	6290	8980	8950.10	16.74	30041	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2840	2.06	0.27	12	0.88	4328.00	33439.00	20800	20230620	-57.07	7180	20240123	24.37	11350	-21.32	20240205	7180	24.37	20240123	20800	-57.07	20230620	7180	24.37	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
52	20240221	140115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	-90	5	-1.00	2179716900	243261	74.32	8950	9110	8850	11670	6290	8980	8960.40	16.74	21600	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2827	2.05	0.27	12	0.76	4328.00	33439.00	20800	20230620	-57.26	7180	20240123	23.82	11350	-21.67	20240205	7180	23.82	20240123	20800	-57.26	20230620	7180	23.82	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
53	20240221	130116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	-90	5	-1.00	1739701820	193657	59.17	8950	9110	8880	11670	6290	8980	8983.42	16.74	5414	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2827	2.05	0.27	12	0.61	4328.00	33439.00	20800	20230620	-57.26	7180	20240123	23.82	11350	-21.67	20240205	7180	23.82	20240123	20800	-57.26	20230620	7180	23.82	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
54	20240221	120115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-10	5	-0.11	1178749800	130696	39.93	8950	9110	8920	11670	6290	8980	9019.02	16.74	10104	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2853	2.07	0.27	12	0.41	4328.00	33439.00	20800	20230620	-56.88	7180	20240123	24.93	11350	-20.97	20240205	7180	24.93	20240123	20800	-56.88	20230620	7180	24.93	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
55	20240221	110115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	70	2	0.78	724599420	80109	24.48	8950	9110	8920	11670	6290	8980	9045.17	16.74	13396	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2878	2.09	0.27	12	0.25	4328.00	33439.00	20800	20230620	-56.49	7180	20240123	26.04	11350	-20.26	20240205	7180	26.04	20240123	20800	-56.49	20230620	7180	26.04	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
56	20240221	100115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	80	2	0.89	603970640	66790	20.41	8950	9110	8920	11670	6290	8980	9042.83	16.74	12129	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2881	2.09	0.27	12	0.21	4328.00	33439.00	20800	20230620	-56.44	7180	20240123	26.18	11350	-20.18	20240205	7180	26.18	20240123	20800	-56.44	20230620	7180	26.18	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
57	20240221	090115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-60	5	-0.67	49609790	5547	1.69	8950	8950	8920	11670	6290	8980	8943.52	16.74	-1828	9440	9210	9050	8820	8660	9130	8740	2711	2690	5000	5560	10	1	31800483	2837	2.06	0.27	12	0.02	4328.00	33439.00	20800	20230620	-57.12	7180	20240123	24.23	11350	-21.41	20240205	7180	24.23	20240123	20800	-57.12	20230620	7180	24.23	20240123	2.46	N	001230	5000	2710 억	5323448	N	N	11	N	N
58	20240220	160114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-300	5	-3.23	2953886950	326734	79.82	9160	9280	8890	12060	6500	9280	9040.71	16.85	-6827	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2856	2.07	0.27	12	1.03	4328.00	33439.00	20800	20230620	-56.83	7180	20240123	25.07	11350	-20.88	20240205	7180	25.07	20240123	20800	-56.83	20230620	7180	25.07	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	11	N	N
59	20240220	150115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-300	5	-3.23	2776286190	306898	74.98	9160	9280	8890	12060	6500	9280	9046.28	16.85	-11271	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2856	2.07	0.27	12	0.97	4328.00	33439.00	20800	20230620	-56.83	7180	20240123	25.07	11350	-20.88	20240205	7180	25.07	20240123	20800	-56.83	20230620	7180	25.07	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	27	N	N
60	20240220	140114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	-340	5	-3.66	2256652520	248783	60.78	9160	9280	8930	12060	6500	9280	9070.77	16.85	-28083	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2843	2.07	0.27	12	0.78	4328.00	33439.00	20800	20230620	-57.02	7180	20240123	24.51	11350	-21.23	20240205	7180	24.51	20240123	20800	-57.02	20230620	7180	24.51	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	27	N	N
61	20240220	130115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	-220	5	-2.37	1593188690	174931	42.74	9160	9280	9020	12060	6500	9280	9107.53	16.85	-13839	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2881	2.09	0.27	12	0.55	4328.00	33439.00	20800	20230620	-56.44	7180	20240123	26.18	11350	-20.18	20240205	7180	26.18	20240123	20800	-56.44	20230620	7180	26.18	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	27	N	N
62	20240220	120115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9110	-170	5	-1.83	1326321590	145511	35.55	9160	9280	9020	12060	6500	9280	9114.92	16.85	-13102	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2897	2.10	0.27	12	0.46	4328.00	33439.00	20800	20230620	-56.20	7180	20240123	26.88	11350	-19.74	20240205	7180	26.88	20240123	20800	-56.20	20230620	7180	26.88	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	27	N	N
63	20240220	110114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9130	-150	5	-1.62	1213238660	133101	32.52	9160	9280	9020	12060	6500	9280	9115.17	16.85	-15098	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2903	2.11	0.27	12	0.42	4328.00	33439.00	20800	20230620	-56.11	7180	20240123	27.16	11350	-19.56	20240205	7180	27.16	20240123	20800	-56.11	20230620	7180	27.16	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	27	N	N
64	20240220	100115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9110	-170	5	-1.83	915609350	100579	24.57	9160	9280	9020	12060	6500	9280	9103.38	16.85	-21242	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2897	2.10	0.27	12	0.32	4328.00	33439.00	20800	20230620	-56.20	7180	20240123	26.88	11350	-19.74	20240205	7180	26.88	20240123	20800	-56.20	20230620	7180	26.88	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	27	N	N
65	20240220	090115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	-250	5	-2.69	239422590	26210	6.40	9160	9280	9030	12060	6500	9280	9134.78	16.85	-8741	9486	9382	9216	9112	8946	9435	9165	2711	2780	5000	5750	10	1	31800483	2872	2.09	0.27	12	0.08	4328.00	33439.00	20800	20230620	-56.59	7180	20240123	25.77	11350	-20.44	20240205	7180	25.77	20240123	20800	-56.59	20230620	7180	25.77	20240123	2.31	N	001230	5000	2710 억	5357359	N	N	27	N	N
66	20240219	160114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9280	160	2	1.75	3746201830	406805	119.01	9080	9320	9050	11850	6390	9120	9208.64	16.83	12840	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2951	2.14	0.28	12	1.28	4328.00	33439.00	20800	20230620	-55.38	7180	20240123	29.25	11350	-18.24	20240205	7180	29.25	20240123	20800	-55.38	20230620	7180	29.25	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	27	N	N
67	20240219	150115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9240	120	2	1.32	3496290980	379844	111.12	9080	9320	9050	11850	6390	9120	9204.55	16.83	14271	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2938	2.13	0.28	12	1.19	4328.00	33439.00	20800	20230620	-55.58	7180	20240123	28.69	11350	-18.59	20240205	7180	28.69	20240123	20800	-55.58	20230620	7180	28.69	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	10	N	N
68	20240219	140115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9270	150	2	1.64	2965498360	322604	94.38	9080	9310	9050	11850	6390	9120	9192.39	16.83	10797	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2948	2.14	0.28	12	1.01	4328.00	33439.00	20800	20230620	-55.43	7180	20240123	29.11	11350	-18.33	20240205	7180	29.11	20240123	20800	-55.43	20230620	7180	29.11	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	10	N	N
69	20240219	130115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9130	10	2	0.11	2212089990	241054	70.52	9080	9310	9050	11850	6390	9120	9176.75	16.83	15195	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2903	2.11	0.27	12	0.76	4328.00	33439.00	20800	20230620	-56.11	7180	20240123	27.16	11350	-19.56	20240205	7180	27.16	20240123	20800	-56.11	20230620	7180	27.16	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	10	N	N
70	20240219	120115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9110	-10	5	-0.11	2083792040	227007	66.41	9080	9310	9050	11850	6390	9120	9179.43	16.83	13932	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2897	2.10	0.27	12	0.71	4328.00	33439.00	20800	20230620	-56.20	7180	20240123	26.88	11350	-19.74	20240205	7180	26.88	20240123	20800	-56.20	20230620	7180	26.88	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	10	N	N
71	20240219	110114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9120	0	3	0.00	1792064940	194913	57.02	9080	9310	9060	11850	6390	9120	9194.19	16.83	21931	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2900	2.11	0.27	12	0.61	4328.00	33439.00	20800	20230620	-56.15	7180	20240123	27.02	11350	-19.65	20240205	7180	27.02	20240123	20800	-56.15	20230620	7180	27.02	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	10	N	N
72	20240219	100114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9200	80	2	0.88	1236314780	134136	39.24	9080	9310	9060	11850	6390	9120	9216.90	16.83	22098	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2926	2.13	0.28	12	0.42	4328.00	33439.00	20800	20230620	-55.77	7180	20240123	28.13	11350	-18.94	20240205	7180	28.13	20240123	20800	-55.77	20230620	7180	28.13	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	10	N	N
73	20240219	090115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9090	-30	5	-0.33	47457890	5225	1.53	9080	9110	9060	11850	6390	9120	9082.61	16.83	-623	9280	9200	9050	8970	8820	9240	9010	2711	2730	5000	5650	10	1	31800483	2891	2.10	0.27	12	0.02	4328.00	33439.00	20800	20230620	-56.30	7180	20240123	26.60	11350	-19.91	20240205	7180	26.60	20240123	20800	-56.30	20230620	7180	26.60	20240123	2.23	N	001230	5000	2710 억	5350664	N	N	10	N	N
74	20240216	160114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9120	240	2	2.70	3043716670	337213	91.57	8900	9130	8900	11540	6220	8880	9025.62	16.64	52594	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2900	2.11	0.27	12	1.06	4328.00	33439.00	20800	20230620	-56.15	7180	20240123	27.02	11350	-19.65	20240205	7180	27.02	20240123	20800	-56.15	20230620	7180	27.02	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	10	N	N
75	20240216	150115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	150	2	1.69	2502974500	277776	75.43	8900	9090	8900	11540	6220	8880	9010.77	16.64	45530	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2872	2.09	0.27	12	0.87	4328.00	33439.00	20800	20230620	-56.59	7180	20240123	25.77	11350	-20.44	20240205	7180	25.77	20240123	20800	-56.59	20230620	7180	25.77	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	7	N	N
76	20240216	140115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	130	2	1.46	2276705280	252717	68.62	8900	9090	8900	11540	6220	8880	9008.91	16.64	32868	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2865	2.08	0.27	12	0.79	4328.00	33439.00	20800	20230620	-56.68	7180	20240123	25.49	11350	-20.62	20240205	7180	25.49	20240123	20800	-56.68	20230620	7180	25.49	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	7	N	N
77	20240216	130114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	180	2	2.03	2026703450	225008	61.10	8900	9090	8900	11540	6220	8880	9007.25	16.64	22721	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2881	2.09	0.27	12	0.71	4328.00	33439.00	20800	20230620	-56.44	7180	20240123	26.18	11350	-20.18	20240205	7180	26.18	20240123	20800	-56.44	20230620	7180	26.18	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	7	N	N
78	20240216	120115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	130	2	1.46	1684798920	187131	50.81	8900	9090	8900	11540	6220	8880	9003.31	16.64	5198	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2865	2.08	0.27	12	0.59	4328.00	33439.00	20800	20230620	-56.68	7180	20240123	25.49	11350	-20.62	20240205	7180	25.49	20240123	20800	-56.68	20230620	7180	25.49	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	7	N	N
79	20240216	110115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	140	2	1.58	1427360460	158503	43.04	8900	9090	8900	11540	6220	8880	9005.26	16.64	7427	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2868	2.08	0.27	12	0.50	4328.00	33439.00	20800	20230620	-56.63	7180	20240123	25.63	11350	-20.53	20240205	7180	25.63	20240123	20800	-56.63	20230620	7180	25.63	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	7	N	N
80	20240216	100114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9080	200	2	2.25	1168227450	129824	35.25	8900	9090	8900	11540	6220	8880	8998.55	16.64	7569	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2887	2.10	0.27	12	0.41	4328.00	33439.00	20800	20230620	-56.35	7180	20240123	26.46	11350	-20.00	20240205	7180	26.46	20240123	20800	-56.35	20230620	7180	26.46	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	7	N	N
81	20240216	090114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	30	2	0.34	68014480	7622	2.07	8900	8960	8900	11540	6220	8880	8923.44	16.64	3175	9233	9056	8953	8776	8673	9005	8725	2711	2660	5000	5500	10	1	31800483	2833	2.06	0.27	12	0.02	4328.00	33439.00	20800	20230620	-57.16	7180	20240123	24.09	11350	-21.50	20240205	7180	24.09	20240123	20800	-57.16	20230620	7180	24.09	20240123	1.98	N	001230	5000	2710 억	5291382	N	N	7	N	N
82	20240215	160114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8880	-210	5	-2.31	3243745630	362941	34.22	9100	9130	8850	11810	6370	9090	8937.40	16.66	14257	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2824	2.05	0.27	12	1.14	4328.00	33439.00	20800	20230620	-57.31	7180	20240123	23.68	11350	-21.76	20240205	7180	23.68	20240123	20800	-57.31	20230620	7180	23.68	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	7	N	N
83	20240215	150114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8880	-210	5	-2.31	2958045000	330727	31.18	9100	9130	8860	11810	6370	9090	8943.84	16.66	18550	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2824	2.05	0.27	12	1.04	4328.00	33439.00	20800	20230620	-57.31	7180	20240123	23.68	11350	-21.76	20240205	7180	23.68	20240123	20800	-57.31	20230620	7180	23.68	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	0	N	N
84	20240215	140114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8880	-210	5	-2.31	2690582930	300602	28.34	9100	9130	8860	11810	6370	9090	8950.41	16.66	24542	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2824	2.05	0.27	12	0.95	4328.00	33439.00	20800	20230620	-57.31	7180	20240123	23.68	11350	-21.76	20240205	7180	23.68	20240123	20800	-57.31	20230620	7180	23.68	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	0	N	N
85	20240215	130114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-170	5	-1.87	2420142540	270168	25.47	9100	9130	8860	11810	6370	9090	8957.66	16.66	29835	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2837	2.06	0.27	12	0.85	4328.00	33439.00	20800	20230620	-57.12	7180	20240123	24.23	11350	-21.41	20240205	7180	24.23	20240123	20800	-57.12	20230620	7180	24.23	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	0	N	N
86	20240215	120114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-170	5	-1.87	2208151460	246361	23.23	9100	9130	8860	11810	6370	9090	8962.80	16.66	35427	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2837	2.06	0.27	12	0.77	4328.00	33439.00	20800	20230620	-57.12	7180	20240123	24.23	11350	-21.41	20240205	7180	24.23	20240123	20800	-57.12	20230620	7180	24.23	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	0	N	N
87	20240215	110114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-180	5	-1.98	1954994370	217944	20.55	9100	9130	8860	11810	6370	9090	8969.88	16.66	32278	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2833	2.06	0.27	12	0.69	4328.00	33439.00	20800	20230620	-57.16	7180	20240123	24.09	11350	-21.50	20240205	7180	24.09	20240123	20800	-57.16	20230620	7180	24.09	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	0	N	N
88	20240215	100114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-170	5	-1.87	1019646610	113080	10.66	9100	9130	8910	11810	6370	9090	9016.70	16.66	15143	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2837	2.06	0.27	12	0.36	4328.00	33439.00	20800	20230620	-57.12	7180	20240123	24.23	11350	-21.41	20240205	7180	24.23	20240123	20800	-57.12	20230620	7180	24.23	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	0	N	N
89	20240215	090114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	-30	5	-0.33	64589020	7103	0.67	9100	9120	9060	11810	6370	9090	9093.46	16.66	-2955	10410	9750	9330	8670	8250	9540	8460	2711	2720	5000	5630	10	1	31800483	2881	2.09	0.27	12	0.02	4328.00	33439.00	20800	20230620	-56.44	7180	20240123	26.18	11350	-20.18	20240205	7180	26.18	20240123	20800	-56.44	20230620	7180	26.18	20240123	1.84	N	001230	5000	2710 억	5296688	N	N	0	N	N
90	20240214	160114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9090	-470	5	-4.92	9761958980	1055221	304.08	9750	9990	8910	12420	6700	9560	9251.25	17.24	-184001	9746	9652	9556	9462	9366	9605	9415	2711	2860	5000	5920	10	1	31800483	2891	2.10	0.27	12	3.32	4328.00	33439.00	20800	20230620	-56.30	7180	20240123	26.60	11350	-19.91	20240205	7180	26.60	20240123	20800	-56.30	20230620	7180	26.60	20240123	1.87	N	001230	5000	2710 억	5482428	N	N	1	N	N
91	20240214	150114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	-500	5	-5.23	9340944860	1008887	290.73	9750	9990	8910	12420	6700	9560	9258.66	17.24	-200545	9746	9652	9556	9462	9366	9605	9415	2711	2860	5000	5920	10	1	31800483	2881	2.09	0.27	12	3.17	4328.00	33439.00	20800	20230620	-56.44	7180	20240123	26.18	11350	-20.18	20240205	7180	26.18	20240123	20800	-56.44	20230620	7180	26.18	20240123	1.87	N	001230	5000	2710 억	5482428	N	N	1	N	N
92	20240214	140114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9080	-480	5	-5.02	8798671360	949262	273.55	9750	9990	8910	12420	6700	9560	9268.96	17.24	-205346	9746	9652	9556	9462	9366	9605	9415	2711	2860	5000	5920	10	1	31800483	2887	2.10	0.27	12	2.99	4328.00	33439.00	20800	20230620	-56.35	7180	20240123	26.46	11350	-20.00	20240205	7180	26.46	20240123	20800	-56.35	20230620	7180	26.46	20240123	1.87	N	001230	5000	2710 억	5482428	N	N	1	N	N
93	20240214	130114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	-540	5	-5.65	8469561980	912952	263.09	9750	9990	8910	12420	6700	9560	9277.12	17.24	-200169	9746	9652	9556	9462	9366	9605	9415	2711	2860	5000	5920	10	1	31800483	2868	2.08	0.27	12	2.87	4328.00	33439.00	20800	20230620	-56.63	7180	20240123	25.63	11350	-20.53	20240205	7180	25.63	20240123	20800	-56.63	20230620	7180	25.63	20240123	1.87	N	001230	5000	2710 억	5482428	N	N	1	N	N
94	20240214	120114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8990	-570	5	-5.96	8126672560	874876	252.11	9750	9990	8910	12420	6700	9560	9288.94	17.24	-189214	9746	9652	9556	9462	9366	9605	9415	2711	2860	5000	5920	10	1	31800483	2859	2.08	0.27	12	2.75	4328.00	33439.00	20800	20230620	-56.78	7180	20240123	25.21	11350	-20.79	20240205	7180	25.21	20240123	20800	-56.78	20230620	7180	25.21	20240123	1.87	N	001230	5000	2710 억	5482428	N	N	1	N	N
95	20240214	110114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-580	5	-6.07	7147277950	765428	220.57	9750	9990	8950	12420	6700	9560	9337.62	17.24	-185380	9746	9652	9556	9462	9366	9605	9415	2711	2860	5000	5920	10	1	31800483	2856	2.07	0.27	12	2.41	4328.00	33439.00	20800	20230620	-56.83	7180	20240123	25.07	11350	-20.88	20240205	7180	25.07	20240123	20800	-56.83	20230620	7180	25.07	20240123	1.87	N	001230	5000	2710 억	5482428	N	N	1	N	N
96	20240214	090114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9600	40	2	0.42	1350194070	137985	39.76	9750	9990	9600	12420	6700	9560	9785.08	17.24	-31348	9746	9652	9556	9462	9366	9605	9415	2711	2860	5000	5920	10	1	31800483	3053	2.22	0.29	12	0.43	4328.00	33439.00	20800	20230620	-53.85	7180	20240123	33.70	11350	-15.42	20240205	7180	33.70	20240123	20800	-53.85	20230620	7180	33.70	20240123	1.87	N	001230	5000	2710 억	5482428	N	N	1	N	N
97	20240213	160114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9560	-90	5	-0.93	2640639810	276859	64.62	9650	9650	9460	12540	6760	9650	9537.74	17.32	-16170	10023	9836	9713	9526	9403	9775	9465	2711	2890	5000	5980	10	1	31800483	3040	2.21	0.29	12	0.87	4328.00	33439.00	20800	20230620	-54.04	7180	20240123	33.15	11350	-15.77	20240205	7180	33.15	20240123	20800	-54.04	20230620	7180	33.15	20240123	1.88	N	001230	5000	2710 억	5506560	N	N	1	N	N
98	20240213	150112	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9500	-150	5	-1.55	2312455810	242346	56.57	9650	9650	9480	12540	6760	9650	9541.90	17.32	-13719	10023	9836	9713	9526	9403	9775	9465	2711	2890	5000	5980	10	1	31800483	3021	2.20	0.28	12	0.76	4328.00	33439.00	20800	20230620	-54.33	7180	20240123	32.31	11350	-16.30	20240205	7180	32.31	20240123	20800	-54.33	20230620	7180	32.31	20240123	1.88	N	001230	5000	2710 억	5506560	N	N	0	N	N
99	20240213	140114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9520	-130	5	-1.35	2184131640	228855	53.42	9650	9650	9480	12540	6760	9650	9543.67	17.32	-12085	10023	9836	9713	9526	9403	9775	9465	2711	2890	5000	5980	10	1	31800483	3027	2.20	0.28	12	0.72	4328.00	33439.00	20800	20230620	-54.23	7180	20240123	32.59	11350	-16.12	20240205	7180	32.59	20240123	20800	-54.23	20230620	7180	32.59	20240123	1.88	N	001230	5000	2710 억	5506560	N	N	0	N	N
100	20240213	130113	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9510	-140	5	-1.45	2062556160	216084	50.44	9650	9650	9480	12540	6760	9650	9545.10	17.32	-10528	10023	9836	9713	9526	9403	9775	9465	2711	2890	5000	5980	10	1	31800483	3024	2.20	0.28	12	0.68	4328.00	33439.00	20800	20230620	-54.28	7180	20240123	32.45	11350	-16.21	20240205	7180	32.45	20240123	20800	-54.28	20230620	7180	32.45	20240123	1.88	N	001230	5000	2710 억	5506560	N	N	0	N	N
101	20240213	120114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9500	-150	5	-1.55	1889355800	197845	46.18	9650	9650	9490	12540	6760	9650	9549.61	17.32	-15069	10023	9836	9713	9526	9403	9775	9465	2711	2890	5000	5980	10	1	31800483	3021	2.20	0.28	12	0.62	4328.00	33439.00	20800	20230620	-54.33	7180	20240123	32.31	11350	-16.30	20240205	7180	32.31	20240123	20800	-54.33	20230620	7180	32.31	20240123	1.88	N	001230	5000	2710 억	5506560	N	N	0	N	N
102	20240213	110114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	-100	5	-1.04	1497591480	156659	36.57	9650	9650	9490	12540	6760	9650	9559.49	17.32	-11147	10023	9836	9713	9526	9403	9775	9465	2711	2890	5000	5980	10	1	31800483	3037	2.21	0.29	12	0.49	4328.00	33439.00	20800	20230620	-54.09	7180	20240123	33.01	11350	-15.86	20240205	7180	33.01	20240123	20800	-54.09	20230620	7180	33.01	20240123	1.88	N	001230	5000	2710 억	5506560	N	N	0	N	N
103	20240213	100114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9550	-100	5	-1.04	1166949140	122004	28.48	9650	9650	9490	12540	6760	9650	9564.75	17.32	-9829	10023	9836	9713	9526	9403	9775	9465	2711	2890	5000	5980	10	1	31800483	3037	2.21	0.29	12	0.38	4328.00	33439.00	20800	20230620	-54.09	7180	20240123	33.01	11350	-15.86	20240205	7180	33.01	20240123	20800	-54.09	20230620	7180	33.01	20240123	1.88	N	001230	5000	2710 억	5506560	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History