KissMeData/008350/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-50	5	-2.36	1802969385	868331	56.27	2115	2120	2065	2745	1485	2115	2076.41	4.46	-84337	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2665	8.64	0.87	12	0.67	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.00	N	008350	500	645 억	5753810	N	N	564	N	N
3	20240229	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-40	5	-1.89	1557489300	749616	48.58	2115	2120	2065	2745	1485	2115	2077.72	4.46	-84018	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2678	8.68	0.88	12	0.58	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	2630	-21.10	20240102	2010	3.23	20240206	3185	-34.85	20230524	1910	8.64	20231031	4.00	N	008350	500	645 억	5753810	N	N	1215	N	N
4	20240229	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-35	5	-1.65	1288885350	619821	40.17	2115	2120	2065	2745	1485	2115	2079.45	4.46	-65993	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2685	8.70	0.88	12	0.48	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	4.00	N	008350	500	645 억	5753810	N	N	1215	N	N
5	20240229	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-35	5	-1.65	1084513185	521417	33.79	2115	2120	2065	2745	1485	2115	2079.93	4.46	-27785	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2685	8.70	0.88	12	0.40	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	4.00	N	008350	500	645 억	5753810	N	N	1215	N	N
6	20240229	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-40	5	-1.89	806402925	387203	25.09	2115	2120	2070	2745	1485	2115	2082.64	4.46	-11727	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2678	8.68	0.88	12	0.30	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	2630	-21.10	20240102	2010	3.23	20240206	3185	-34.85	20230524	1910	8.64	20231031	4.00	N	008350	500	645 억	5753810	N	N	1215	N	N
7	20240229	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-35	5	-1.65	648679140	311304	20.17	2115	2120	2070	2745	1485	2115	2083.75	4.46	-8432	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2685	8.70	0.88	12	0.24	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	4.00	N	008350	500	645 억	5753810	N	N	1215	N	N
8	20240229	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-35	5	-1.65	478258945	229147	14.85	2115	2120	2070	2745	1485	2115	2087.13	4.46	-5215	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2685	8.70	0.88	12	0.18	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	4.00	N	008350	500	645 억	5753810	N	N	1215	N	N
9	20240229	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-10	5	-0.47	64898915	30713	1.99	2115	2120	2100	2745	1485	2115	2113.08	4.46	-20767	2181	2147	2111	2077	2041	2165	2095	645	630	500	1520	5	1	129079090	2717	8.81	0.89	12	0.02	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	2630	-19.96	20240102	2010	4.73	20240206	3185	-33.91	20230524	1910	10.21	20231031	4.00	N	008350	500	645 억	5753810	N	N	1215	N	N
10	20240228	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2115	70	2	3.42	3220766525	1526083	235.28	2080	2145	2075	2655	1435	2045	2110.45	4.39	74682	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2730	8.85	0.89	12	1.18	239.00	2370.00	3185	20230524	-33.59	1910	20231031	10.73	2630	-19.58	20240102	2010	5.22	20240206	3185	-33.59	20230524	1910	10.73	20231031	4.04	N	008350	500	645 억	5668732	N	N	1215	N	N
11	20240228	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	55	2	2.69	3008833600	1425523	219.78	2080	2145	2075	2655	1435	2045	2110.69	4.39	85769	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2711	8.79	0.89	12	1.10	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	4.04	N	008350	500	645 억	5668732	N	N	6	N	N
12	20240228	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	55	2	2.69	2798041945	1325212	204.32	2080	2145	2075	2655	1435	2045	2111.39	4.39	126354	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2711	8.79	0.89	12	1.03	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	4.04	N	008350	500	645 억	5668732	N	N	6	N	N
13	20240228	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	65	2	3.18	2596340330	1229280	189.52	2080	2145	2075	2655	1435	2045	2112.08	4.39	116088	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2724	8.83	0.89	12	0.95	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	2630	-19.77	20240102	2010	4.98	20240206	3185	-33.75	20230524	1910	10.47	20231031	4.04	N	008350	500	645 억	5668732	N	N	6	N	N
14	20240228	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	65	2	3.18	2395493635	1134222	174.87	2080	2145	2075	2655	1435	2045	2112.01	4.39	136535	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2724	8.83	0.89	12	0.88	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	2630	-19.77	20240102	2010	4.98	20240206	3185	-33.75	20230524	1910	10.47	20231031	4.04	N	008350	500	645 억	5668732	N	N	6	N	N
15	20240228	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	85	2	4.16	1822946955	864397	133.27	2080	2145	2075	2655	1435	2045	2108.92	4.39	158903	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2749	8.91	0.90	12	0.67	239.00	2370.00	3185	20230524	-33.12	1910	20231031	11.52	2630	-19.01	20240102	2010	5.97	20240206	3185	-33.12	20230524	1910	11.52	20231031	4.04	N	008350	500	645 억	5668732	N	N	6	N	N
16	20240228	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	50	2	2.44	727434075	347269	53.54	2080	2110	2075	2655	1435	2045	2094.73	4.39	75199	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2704	8.77	0.88	12	0.27	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	2630	-20.34	20240102	2010	4.23	20240206	3185	-34.22	20230524	1910	9.69	20231031	4.04	N	008350	500	645 억	5668732	N	N	6	N	N
17	20240228	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	40	2	1.96	217439995	103965	16.03	2080	2110	2075	2655	1435	2045	2091.47	4.39	40320	2081	2062	2046	2027	2011	2055	2020	645	610	500	1470	5	1	129079090	2691	8.72	0.88	12	0.08	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	2630	-20.72	20240102	2010	3.73	20240206	3185	-34.54	20230524	1910	9.16	20231031	4.04	N	008350	500	645 억	5668732	N	N	6	N	N
18	20240227	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	-10	5	-0.49	1294044115	632876	121.43	2050	2065	2030	2670	1440	2055	2044.70	4.48	-118484	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2640	8.56	0.86	12	0.49	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	2630	-22.24	20240102	2010	1.74	20240206	3185	-35.79	20230524	1910	7.07	20231031	4.03	N	008350	500	645 억	5787320	N	N	6	N	N
19	20240227	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	0	3	0.00	1096441510	536373	102.91	2050	2065	2030	2670	1440	2055	2044.18	4.48	-125714	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2653	8.60	0.87	12	0.42	239.00	2370.00	3185	20230524	-35.48	1910	20231031	7.59	2630	-21.86	20240102	2010	2.24	20240206	3185	-35.48	20230524	1910	7.59	20231031	4.03	N	008350	500	645 억	5787320	N	N	1159	N	N
20	20240227	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	5	2	0.24	942395725	461476	88.54	2050	2065	2030	2670	1440	2055	2042.13	4.48	-124698	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2659	8.62	0.87	12	0.36	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	2630	-21.67	20240102	2010	2.49	20240206	3185	-35.32	20230524	1910	7.85	20231031	4.03	N	008350	500	645 억	5787320	N	N	1159	N	N
21	20240227	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	-10	5	-0.49	801985360	392988	75.40	2050	2065	2030	2670	1440	2055	2040.74	4.48	-114465	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2640	8.56	0.86	12	0.30	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	2630	-22.24	20240102	2010	1.74	20240206	3185	-35.79	20230524	1910	7.07	20231031	4.03	N	008350	500	645 억	5787320	N	N	1159	N	N
22	20240227	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	-10	5	-0.49	692046330	339183	65.08	2050	2065	2030	2670	1440	2055	2040.33	4.48	-105028	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2640	8.56	0.86	12	0.26	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	2630	-22.24	20240102	2010	1.74	20240206	3185	-35.79	20230524	1910	7.07	20231031	4.03	N	008350	500	645 억	5787320	N	N	1159	N	N
23	20240227	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	-20	5	-0.97	541900840	265498	50.94	2050	2065	2030	2670	1440	2055	2041.07	4.48	-85474	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2627	8.51	0.86	12	0.21	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	2630	-22.62	20240102	2010	1.24	20240206	3185	-36.11	20230524	1910	6.54	20231031	4.03	N	008350	500	645 억	5787320	N	N	1159	N	N
24	20240227	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-15	5	-0.73	301954940	147470	28.29	2050	2065	2035	2670	1440	2055	2047.57	4.48	-72405	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2633	8.54	0.86	12	0.11	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	2630	-22.43	20240102	2010	1.49	20240206	3185	-35.95	20230524	1910	6.81	20231031	4.03	N	008350	500	645 억	5787320	N	N	1159	N	N
25	20240227	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	5	2	0.24	42672470	20782	3.99	2050	2060	2050	2670	1440	2055	2053.34	4.48	-5152	2091	2072	2056	2037	2021	2072	2037	645	615	500	1470	5	1	129079090	2659	8.62	0.87	12	0.02	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	2630	-21.67	20240102	2010	2.49	20240206	3185	-35.32	20230524	1910	7.85	20231031	4.03	N	008350	500	645 억	5787320	N	N	1159	N	N
26	20240226	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	-10	5	-0.48	1063483160	517117	62.37	2055	2075	2040	2680	1450	2065	2056.52	4.46	30635	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2653	8.60	0.87	12	0.40	239.00	2370.00	3185	20230524	-35.48	1910	20231031	7.59	2630	-21.86	20240102	2010	2.24	20240206	3185	-35.48	20230524	1910	7.59	20231031	4.01	N	008350	500	645 억	5754327	N	N	1159	N	N
27	20240226	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-5	5	-0.24	976612185	474939	57.29	2055	2075	2040	2680	1450	2065	2056.24	4.46	34858	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2659	8.62	0.87	12	0.37	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	2630	-21.67	20240102	2010	2.49	20240206	3185	-35.32	20230524	1910	7.85	20231031	4.01	N	008350	500	645 억	5754327	N	N	1157	N	N
28	20240226	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	0	3	0.00	816076915	396919	47.88	2055	2075	2040	2680	1450	2065	2055.97	4.46	41886	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2665	8.64	0.87	12	0.31	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.01	N	008350	500	645 억	5754327	N	N	1157	N	N
29	20240226	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	0	3	0.00	771772920	375420	45.28	2055	2075	2040	2680	1450	2065	2055.69	4.46	42655	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2665	8.64	0.87	12	0.29	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.01	N	008350	500	645 억	5754327	N	N	1157	N	N
30	20240226	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	0	3	0.00	710745765	345838	41.71	2055	2075	2040	2680	1450	2065	2055.06	4.46	46006	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2665	8.64	0.87	12	0.27	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.01	N	008350	500	645 억	5754327	N	N	1157	N	N
31	20240226	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	0	3	0.00	632292810	307875	37.14	2055	2070	2040	2680	1450	2065	2053.63	4.46	38741	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2665	8.64	0.87	12	0.24	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.01	N	008350	500	645 억	5754327	N	N	1157	N	N
32	20240226	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2050	-15	5	-0.73	388087445	189304	22.83	2055	2060	2040	2680	1450	2065	2049.86	4.46	33002	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2646	8.58	0.86	12	0.15	239.00	2370.00	3185	20230524	-35.64	1910	20231031	7.33	2630	-22.05	20240102	2010	1.99	20240206	3185	-35.64	20230524	1910	7.33	20231031	4.01	N	008350	500	645 억	5754327	N	N	1157	N	N
33	20240226	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-5	5	-0.24	30912700	15036	1.81	2055	2060	2050	2680	1450	2065	2053.92	4.46	-1820	2101	2082	2066	2047	2031	2075	2040	645	615	500	1480	5	1	129079090	2659	8.62	0.87	12	0.01	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	2630	-21.67	20240102	2010	2.49	20240206	3185	-35.32	20230524	1910	7.85	20231031	4.01	N	008350	500	645 억	5754327	N	N	1157	N	N
34	20240223	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-10	5	-0.48	1679487085	815327	119.41	2080	2085	2050	2695	1455	2075	2059.89	4.54	-104969	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2665	8.64	0.87	12	0.63	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.05	N	008350	500	645 억	5861343	N	N	1157	N	N
35	20240223	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-15	5	-0.72	1582794350	768379	112.54	2080	2085	2050	2695	1455	2075	2059.91	4.54	-100847	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2659	8.62	0.87	12	0.60	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	2630	-21.67	20240102	2010	2.49	20240206	3185	-35.32	20230524	1910	7.85	20231031	4.05	N	008350	500	645 억	5861343	N	N	934	N	N
36	20240223	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-15	5	-0.72	1456514365	706960	103.54	2080	2085	2050	2695	1455	2075	2060.25	4.54	-101046	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2659	8.62	0.87	12	0.55	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	2630	-21.67	20240102	2010	2.49	20240206	3185	-35.32	20230524	1910	7.85	20231031	4.05	N	008350	500	645 억	5861343	N	N	934	N	N
37	20240223	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	-20	5	-0.96	1269886705	616123	90.24	2080	2085	2050	2695	1455	2075	2061.09	4.54	-98660	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2653	8.60	0.87	12	0.48	239.00	2370.00	3185	20230524	-35.48	1910	20231031	7.59	2630	-21.86	20240102	2010	2.24	20240206	3185	-35.48	20230524	1910	7.59	20231031	4.05	N	008350	500	645 억	5861343	N	N	934	N	N
38	20240223	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-10	5	-0.48	1018981405	494058	72.36	2080	2085	2050	2695	1455	2075	2062.47	4.54	-96526	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2665	8.64	0.87	12	0.38	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.05	N	008350	500	645 억	5861343	N	N	934	N	N
39	20240223	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-10	5	-0.48	937417650	454473	66.56	2080	2085	2050	2695	1455	2075	2062.65	4.54	-101790	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2665	8.64	0.87	12	0.35	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.05	N	008350	500	645 억	5861343	N	N	934	N	N
40	20240223	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-10	5	-0.48	761160245	368885	54.03	2080	2085	2050	2695	1455	2075	2063.41	4.54	-129587	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2665	8.64	0.87	12	0.29	239.00	2370.00	3185	20230524	-35.16	1910	20231031	8.12	2630	-21.48	20240102	2010	2.74	20240206	3185	-35.16	20230524	1910	8.12	20231031	4.05	N	008350	500	645 억	5861343	N	N	934	N	N
41	20240223	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	5	2	0.24	33394200	16052	2.35	2080	2085	2075	2695	1455	2075	2080.38	4.54	-5077	2098	2086	2078	2066	2058	2082	2062	645	620	500	1490	5	1	129079090	2685	8.70	0.88	12	0.01	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	4.05	N	008350	500	645 억	5861343	N	N	934	N	N
42	20240222	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-15	5	-0.72	1382915245	665475	105.97	2090	2090	2070	2715	1465	2090	2078.09	4.57	-35194	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2678	8.68	0.88	12	0.52	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	2630	-21.10	20240102	2010	3.23	20240206	3185	-34.85	20230524	1910	8.64	20231031	3.97	N	008350	500	645 억	5898950	N	N	934	N	N
43	20240222	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	1280186760	616002	98.09	2090	2090	2070	2715	1465	2090	2078.22	4.57	-37011	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2685	8.70	0.88	12	0.48	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	3.97	N	008350	500	645 억	5898950	N	N	1	N	N
44	20240222	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	-5	5	-0.24	1110174265	534256	85.08	2090	2090	2070	2715	1465	2090	2077.98	4.57	-32398	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2691	8.72	0.88	12	0.41	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	2630	-20.72	20240102	2010	3.73	20240206	3185	-34.54	20230524	1910	9.16	20231031	3.97	N	008350	500	645 억	5898950	N	N	1	N	N
45	20240222	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	-5	5	-0.24	987002710	475117	75.66	2090	2090	2070	2715	1465	2090	2077.39	4.57	-32106	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2691	8.72	0.88	12	0.37	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	2630	-20.72	20240102	2010	3.73	20240206	3185	-34.54	20230524	1910	9.16	20231031	3.97	N	008350	500	645 억	5898950	N	N	1	N	N
46	20240222	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	898030000	432457	68.86	2090	2090	2070	2715	1465	2090	2076.58	4.57	-31832	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2698	8.74	0.88	12	0.34	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	2630	-20.53	20240102	2010	3.98	20240206	3185	-34.38	20230524	1910	9.42	20231031	3.97	N	008350	500	645 억	5898950	N	N	1	N	N
47	20240222	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	788127910	379618	60.45	2090	2090	2070	2715	1465	2090	2076.11	4.57	-29737	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2685	8.70	0.88	12	0.29	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	3.97	N	008350	500	645 억	5898950	N	N	1	N	N
48	20240222	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-15	5	-0.72	530893190	255725	40.72	2090	2090	2070	2715	1465	2090	2076.03	4.57	-39989	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2678	8.68	0.88	12	0.20	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	2630	-21.10	20240102	2010	3.23	20240206	3185	-34.85	20230524	1910	8.64	20231031	3.97	N	008350	500	645 억	5898950	N	N	1	N	N
49	20240222	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-15	5	-0.72	83143445	39986	6.37	2090	2090	2075	2715	1465	2090	2079.31	4.57	-13718	2120	2105	2095	2080	2070	2112	2087	645	625	500	1500	5	1	129079090	2678	8.68	0.88	12	0.03	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	2630	-21.10	20240102	2010	3.23	20240206	3185	-34.85	20230524	1910	8.64	20231031	3.97	N	008350	500	645 억	5898950	N	N	1	N	N
50	20240221	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-10	5	-0.48	1288356760	615789	62.71	2085	2110	2085	2730	1470	2100	2092.21	4.59	-30342	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2698	8.74	0.88	12	0.48	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	2630	-20.53	20240102	2010	3.98	20240206	3185	-34.38	20230524	1910	9.42	20231031	3.96	N	008350	500	645 억	5928364	N	N	1	N	N
51	20240221	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-10	5	-0.48	1213121075	579791	59.04	2085	2110	2085	2730	1470	2100	2092.34	4.59	-29266	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2698	8.74	0.88	12	0.45	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	2630	-20.53	20240102	2010	3.98	20240206	3185	-34.38	20230524	1910	9.42	20231031	3.96	N	008350	500	645 억	5928364	N	N	785	N	N
52	20240221	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	-5	5	-0.24	982721625	469569	47.82	2085	2110	2085	2730	1470	2100	2092.82	4.59	-23666	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2704	8.77	0.88	12	0.36	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	2630	-20.34	20240102	2010	4.23	20240206	3185	-34.22	20230524	1910	9.69	20231031	3.96	N	008350	500	645 억	5928364	N	N	785	N	N
53	20240221	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-10	5	-0.48	795580425	379916	38.69	2085	2110	2085	2730	1470	2100	2094.10	4.59	-26395	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2698	8.74	0.88	12	0.29	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	2630	-20.53	20240102	2010	3.98	20240206	3185	-34.38	20230524	1910	9.42	20231031	3.96	N	008350	500	645 억	5928364	N	N	785	N	N
54	20240221	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-10	5	-0.48	605356430	288850	29.41	2085	2110	2085	2730	1470	2100	2095.75	4.59	5699	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2698	8.74	0.88	12	0.22	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	2630	-20.53	20240102	2010	3.98	20240206	3185	-34.38	20230524	1910	9.42	20231031	3.96	N	008350	500	645 억	5928364	N	N	785	N	N
55	20240221	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	-5	5	-0.24	503840800	240398	24.48	2085	2110	2085	2730	1470	2100	2095.86	4.59	17279	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2704	8.77	0.88	12	0.19	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	2630	-20.34	20240102	2010	4.23	20240206	3185	-34.22	20230524	1910	9.69	20231031	3.96	N	008350	500	645 억	5928364	N	N	785	N	N
56	20240221	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	0	3	0.00	374493675	178624	18.19	2085	2110	2085	2730	1470	2100	2096.55	4.59	17258	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2711	8.79	0.89	12	0.14	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	3.96	N	008350	500	645 억	5928364	N	N	785	N	N
57	20240221	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	0	3	0.00	24843485	11897	1.21	2085	2100	2085	2730	1470	2100	2088.21	4.59	-987	2136	2117	2101	2082	2066	2110	2075	645	630	500	1510	5	1	129079090	2711	8.79	0.89	12	0.01	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	3.96	N	008350	500	645 억	5928364	N	N	785	N	N
58	20240220	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	-10	5	-0.47	2041864220	972845	84.06	2110	2120	2085	2740	1480	2110	2098.86	4.71	-154401	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2711	8.79	0.89	12	0.75	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	3.98	N	008350	500	645 억	6084092	N	N	785	N	N
59	20240220	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	-10	5	-0.47	1876176340	893812	77.23	2110	2120	2085	2740	1480	2110	2099.07	4.71	-153822	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2711	8.79	0.89	12	0.69	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	3.98	N	008350	500	645 억	6084092	N	N	1099	N	N
60	20240220	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	-15	5	-0.71	1692976815	806277	69.67	2110	2120	2085	2740	1480	2110	2099.75	4.71	-153980	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2704	8.77	0.88	12	0.62	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	2630	-20.34	20240102	2010	4.23	20240206	3185	-34.22	20230524	1910	9.69	20231031	3.98	N	008350	500	645 억	6084092	N	N	1099	N	N
61	20240220	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-20	5	-0.95	1548501170	737294	63.71	2110	2120	2085	2740	1480	2110	2100.25	4.71	-152918	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2698	8.74	0.88	12	0.57	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	2630	-20.53	20240102	2010	3.98	20240206	3185	-34.38	20230524	1910	9.42	20231031	3.98	N	008350	500	645 억	6084092	N	N	1099	N	N
62	20240220	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	-10	5	-0.47	1370538585	652215	56.36	2110	2120	2085	2740	1480	2110	2101.36	4.71	-150274	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2711	8.79	0.89	12	0.51	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	3.98	N	008350	500	645 억	6084092	N	N	1099	N	N
63	20240220	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	-15	5	-0.71	1054232180	500902	43.28	2110	2120	2090	2740	1480	2110	2104.67	4.71	-127127	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2704	8.77	0.88	12	0.39	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	2630	-20.34	20240102	2010	4.23	20240206	3185	-34.22	20230524	1910	9.69	20231031	3.98	N	008350	500	645 억	6084092	N	N	1099	N	N
64	20240220	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-5	5	-0.24	548172585	260028	22.47	2110	2120	2090	2740	1480	2110	2108.13	4.71	-83637	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2717	8.81	0.89	12	0.20	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	2630	-19.96	20240102	2010	4.73	20240206	3185	-33.91	20230524	1910	10.21	20231031	3.98	N	008350	500	645 억	6084092	N	N	1099	N	N
65	20240220	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	-10	5	-0.47	79921420	38012	3.28	2110	2115	2090	2740	1480	2110	2102.53	4.71	-15717	2170	2140	2120	2090	2070	2130	2080	645	630	500	1510	5	1	129079090	2711	8.79	0.89	12	0.03	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	3.98	N	008350	500	645 억	6084092	N	N	1099	N	N
66	20240219	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	-50	5	-2.31	2338355035	1103442	160.79	2140	2150	2100	2805	1515	2160	2118.94	4.70	12464	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2724	8.83	0.89	12	0.85	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	2630	-19.77	20240102	2010	4.98	20240206	3185	-33.75	20230524	1910	10.47	20231031	3.93	N	008350	500	645 억	6072988	N	N	1099	N	N
67	20240219	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	-50	5	-2.31	2148365000	1013260	147.65	2140	2150	2100	2805	1515	2160	2120.02	4.70	15044	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2724	8.83	0.89	12	0.78	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	2630	-19.77	20240102	2010	4.98	20240206	3185	-33.75	20230524	1910	10.47	20231031	3.93	N	008350	500	645 억	6072988	N	N	6045	N	N
68	20240219	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	-50	5	-2.31	1896139565	893657	130.22	2140	2150	2100	2805	1515	2160	2121.52	4.70	12159	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2724	8.83	0.89	12	0.69	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	2630	-19.77	20240102	2010	4.98	20240206	3185	-33.75	20230524	1910	10.47	20231031	3.93	N	008350	500	645 억	6072988	N	N	6045	N	N
69	20240219	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	-40	5	-1.85	1383945230	650964	94.86	2140	2150	2115	2805	1515	2160	2125.69	4.70	30931	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2736	8.87	0.89	12	0.50	239.00	2370.00	3185	20230524	-33.44	1910	20231031	10.99	2630	-19.39	20240102	2010	5.47	20240206	3185	-33.44	20230524	1910	10.99	20231031	3.93	N	008350	500	645 억	6072988	N	N	6045	N	N
70	20240219	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2125	-35	5	-1.62	1291998495	607661	88.55	2140	2150	2115	2805	1515	2160	2125.86	4.70	30873	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2743	8.89	0.90	12	0.47	239.00	2370.00	3185	20230524	-33.28	1910	20231031	11.26	2630	-19.20	20240102	2010	5.72	20240206	3185	-33.28	20230524	1910	11.26	20231031	3.93	N	008350	500	645 억	6072988	N	N	6045	N	N
71	20240219	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	-40	5	-1.85	962838095	452292	65.91	2140	2150	2115	2805	1515	2160	2128.39	4.70	26426	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2736	8.87	0.89	12	0.35	239.00	2370.00	3185	20230524	-33.44	1910	20231031	10.99	2630	-19.39	20240102	2010	5.47	20240206	3185	-33.44	20230524	1910	10.99	20231031	3.93	N	008350	500	645 억	6072988	N	N	6045	N	N
72	20240219	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	-30	5	-1.39	354491695	165858	24.17	2140	2150	2125	2805	1515	2160	2136.50	4.70	7694	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2749	8.91	0.90	12	0.13	239.00	2370.00	3185	20230524	-33.12	1910	20231031	11.52	2630	-19.01	20240102	2010	5.97	20240206	3185	-33.12	20230524	1910	11.52	20231031	3.93	N	008350	500	645 억	6072988	N	N	6045	N	N
73	20240219	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	-20	5	-0.93	55478780	25890	3.77	2140	2150	2130	2805	1515	2160	2137.90	4.70	1425	2193	2176	2148	2131	2103	2185	2140	645	645	500	1550	5	1	129079090	2762	8.95	0.90	12	0.02	239.00	2370.00	3185	20230524	-32.81	1910	20231031	12.04	2630	-18.63	20240102	2010	6.47	20240206	3185	-32.81	20230524	1910	12.04	20231031	3.93	N	008350	500	645 억	6072988	N	N	6045	N	N
74	20240216	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2160	35	2	1.65	1452256100	677605	99.88	2140	2165	2120	2760	1490	2125	2143.19	4.67	46003	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2788	9.04	0.91	12	0.52	239.00	2370.00	3185	20230524	-32.18	1910	20231031	13.09	2630	-17.87	20240102	2010	7.46	20240206	3185	-32.18	20230524	1910	13.09	20231031	3.99	N	008350	500	645 억	6027455	N	N	6045	N	N
75	20240216	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	30	2	1.41	1317579660	615112	90.67	2140	2165	2120	2760	1490	2125	2142.02	4.67	34551	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2782	9.02	0.91	12	0.48	239.00	2370.00	3185	20230524	-32.34	1910	20231031	12.83	2630	-18.06	20240102	2010	7.21	20240206	3185	-32.34	20230524	1910	12.83	20231031	3.99	N	008350	500	645 억	6027455	N	N	3962	N	N
76	20240216	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	25	2	1.18	1021032800	477515	70.39	2140	2160	2120	2760	1490	2125	2138.22	4.67	12830	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2775	9.00	0.91	12	0.37	239.00	2370.00	3185	20230524	-32.50	1910	20231031	12.57	2630	-18.25	20240102	2010	6.97	20240206	3185	-32.50	20230524	1910	12.57	20231031	3.99	N	008350	500	645 억	6027455	N	N	3962	N	N
77	20240216	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	20	2	0.94	882582480	412992	60.88	2140	2160	2120	2760	1490	2125	2137.04	4.67	-841	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2769	8.97	0.91	12	0.32	239.00	2370.00	3185	20230524	-32.65	1910	20231031	12.30	2630	-18.44	20240102	2010	6.72	20240206	3185	-32.65	20230524	1910	12.30	20231031	3.99	N	008350	500	645 억	6027455	N	N	3962	N	N
78	20240216	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	5	2	0.24	675535610	315659	46.53	2140	2160	2125	2760	1490	2125	2140.08	4.67	-17710	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2749	8.91	0.90	12	0.24	239.00	2370.00	3185	20230524	-33.12	1910	20231031	11.52	2630	-19.01	20240102	2010	5.97	20240206	3185	-33.12	20230524	1910	11.52	20231031	3.99	N	008350	500	645 억	6027455	N	N	3962	N	N
79	20240216	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	20	2	0.94	575706365	268905	39.64	2140	2160	2125	2760	1490	2125	2140.93	4.67	-19482	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2769	8.97	0.91	12	0.21	239.00	2370.00	3185	20230524	-32.65	1910	20231031	12.30	2630	-18.44	20240102	2010	6.72	20240206	3185	-32.65	20230524	1910	12.30	20231031	3.99	N	008350	500	645 억	6027455	N	N	3962	N	N
80	20240216	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	5	2	0.24	406588260	189731	27.97	2140	2160	2125	2760	1490	2125	2142.97	4.67	-14932	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2749	8.91	0.90	12	0.15	239.00	2370.00	3185	20230524	-33.12	1910	20231031	11.52	2630	-19.01	20240102	2010	5.97	20240206	3185	-33.12	20230524	1910	11.52	20231031	3.99	N	008350	500	645 억	6027455	N	N	3962	N	N
81	20240216	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	10	2	0.47	18975805	8881	1.31	2140	2140	2135	2760	1490	2125	2136.67	4.67	-3839	2181	2152	2126	2097	2071	2140	2085	645	635	500	1530	5	1	129079090	2756	8.93	0.90	12	0.01	239.00	2370.00	3185	20230524	-32.97	1910	20231031	11.78	2630	-18.82	20240102	2010	6.22	20240206	3185	-32.97	20230524	1910	11.78	20231031	3.99	N	008350	500	645 억	6027455	N	N	3962	N	N
82	20240215	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2125	-15	5	-0.70	1403617795	660763	100.74	2135	2155	2100	2780	1500	2140	2124.24	4.68	-11540	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2743	8.89	0.90	12	0.51	239.00	2370.00	3185	20230524	-33.28	1910	20231031	11.26	2630	-19.20	20240102	2010	5.72	20240206	3185	-33.28	20230524	1910	11.26	20231031	4.06	N	008350	500	645 억	6039414	N	N	3962	N	N
83	20240215	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	-10	5	-0.47	1362264545	641326	97.77	2135	2155	2100	2780	1500	2140	2124.14	4.68	-12336	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2749	8.91	0.90	12	0.50	239.00	2370.00	3185	20230524	-33.12	1910	20231031	11.52	2630	-19.01	20240102	2010	5.97	20240206	3185	-33.12	20230524	1910	11.52	20231031	4.06	N	008350	500	645 억	6039414	N	N	2454	N	N
84	20240215	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2125	-15	5	-0.70	1298028900	611148	93.17	2135	2155	2100	2780	1500	2140	2123.92	4.68	-12653	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2743	8.89	0.90	12	0.47	239.00	2370.00	3185	20230524	-33.28	1910	20231031	11.26	2630	-19.20	20240102	2010	5.72	20240206	3185	-33.28	20230524	1910	11.26	20231031	4.06	N	008350	500	645 억	6039414	N	N	2454	N	N
85	20240215	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-5	5	-0.23	1179925445	555644	84.71	2135	2155	2100	2780	1500	2140	2123.53	4.68	-24002	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2756	8.93	0.90	12	0.43	239.00	2370.00	3185	20230524	-32.97	1910	20231031	11.78	2630	-18.82	20240102	2010	6.22	20240206	3185	-32.97	20230524	1910	11.78	20231031	4.06	N	008350	500	645 억	6039414	N	N	2454	N	N
86	20240215	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	-20	5	-0.93	952780020	448631	68.40	2135	2155	2100	2780	1500	2140	2123.75	4.68	-7459	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2736	8.87	0.89	12	0.35	239.00	2370.00	3185	20230524	-33.44	1910	20231031	10.99	2630	-19.39	20240102	2010	5.47	20240206	3185	-33.44	20230524	1910	10.99	20231031	4.06	N	008350	500	645 억	6039414	N	N	2454	N	N
87	20240215	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	-30	5	-1.40	837601525	394275	60.11	2135	2155	2100	2780	1500	2140	2124.41	4.68	-736	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2724	8.83	0.89	12	0.31	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	2630	-19.77	20240102	2010	4.98	20240206	3185	-33.75	20230524	1910	10.47	20231031	4.06	N	008350	500	645 억	6039414	N	N	2454	N	N
88	20240215	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2125	-15	5	-0.70	653634965	307221	46.84	2135	2155	2100	2780	1500	2140	2127.57	4.68	-15546	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2743	8.89	0.90	12	0.24	239.00	2370.00	3185	20230524	-33.28	1910	20231031	11.26	2630	-19.20	20240102	2010	5.72	20240206	3185	-33.28	20230524	1910	11.26	20231031	4.06	N	008350	500	645 억	6039414	N	N	2454	N	N
89	20240215	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	0	3	0.00	33984870	15886	2.42	2135	2155	2135	2780	1500	2140	2139.30	4.68	1192	2183	2161	2138	2116	2093	2150	2105	645	640	500	1540	5	1	129079090	2762	8.95	0.90	12	0.01	239.00	2370.00	3185	20230524	-32.81	1910	20231031	12.04	2630	-18.63	20240102	2010	6.47	20240206	3185	-32.81	20230524	1910	12.04	20231031	4.06	N	008350	500	645 억	6039414	N	N	2454	N	N
90	20240214	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	-15	5	-0.70	1392311225	651021	35.19	2150	2160	2115	2800	1510	2155	2138.65	4.69	-13313	2225	2190	2145	2110	2065	2207	2127	645	645	500	1550	5	1	129079090	2762	8.95	0.90	12	0.50	239.00	2370.00	3185	20230524	-32.81	1910	20231031	12.04	2630	-18.63	20240102	2010	6.47	20240206	3185	-32.81	20230524	1910	12.04	20231031	4.07	N	008350	500	645 억	6050082	N	N	2454	N	N
91	20240214	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	-15	5	-0.70	1260072705	589132	31.85	2150	2160	2115	2800	1510	2155	2138.86	4.69	-8602	2225	2190	2145	2110	2065	2207	2127	645	645	500	1550	5	1	129079090	2762	8.95	0.90	12	0.46	239.00	2370.00	3185	20230524	-32.81	1910	20231031	12.04	2630	-18.63	20240102	2010	6.47	20240206	3185	-32.81	20230524	1910	12.04	20231031	4.07	N	008350	500	645 억	6050082	N	N	503	N	N
92	20240214	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	-10	5	-0.46	1082569370	506204	27.36	2150	2160	2115	2800	1510	2155	2138.60	4.69	24348	2225	2190	2145	2110	2065	2207	2127	645	645	500	1550	5	1	129079090	2769	8.97	0.91	12	0.39	239.00	2370.00	3185	20230524	-32.65	1910	20231031	12.30	2630	-18.44	20240102	2010	6.72	20240206	3185	-32.65	20230524	1910	12.30	20231031	4.07	N	008350	500	645 억	6050082	N	N	503	N	N
93	20240214	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	-5	5	-0.23	938125030	438923	23.73	2150	2160	2115	2800	1510	2155	2137.33	4.69	69546	2225	2190	2145	2110	2065	2207	2127	645	645	500	1550	5	1	129079090	2775	9.00	0.91	12	0.34	239.00	2370.00	3185	20230524	-32.50	1910	20231031	12.57	2630	-18.25	20240102	2010	6.97	20240206	3185	-32.50	20230524	1910	12.57	20231031	4.07	N	008350	500	645 억	6050082	N	N	503	N	N
94	20240214	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	-15	5	-0.70	799671555	374222	20.23	2150	2160	2115	2800	1510	2155	2136.89	4.69	58020	2225	2190	2145	2110	2065	2207	2127	645	645	500	1550	5	1	129079090	2762	8.95	0.90	12	0.29	239.00	2370.00	3185	20230524	-32.81	1910	20231031	12.04	2630	-18.63	20240102	2010	6.47	20240206	3185	-32.81	20230524	1910	12.04	20231031	4.07	N	008350	500	645 억	6050082	N	N	503	N	N
95	20240214	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-20	5	-0.93	688965270	322356	17.43	2150	2160	2115	2800	1510	2155	2137.28	4.69	58420	2225	2190	2145	2110	2065	2207	2127	645	645	500	1550	5	1	129079090	2756	8.93	0.90	12	0.25	239.00	2370.00	3185	20230524	-32.97	1910	20231031	11.78	2630	-18.82	20240102	2010	6.22	20240206	3185	-32.97	20230524	1910	11.78	20231031	4.07	N	008350	500	645 억	6050082	N	N	503	N	N
96	20240214	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-20	5	-0.93	127163425	59544	3.22	2150	2150	2115	2800	1510	2155	2135.59	4.69	-5770	2225	2190	2145	2110	2065	2207	2127	645	645	500	1550	5	1	129079090	2756	8.93	0.90	12	0.05	239.00	2370.00	3185	20230524	-32.97	1910	20231031	11.78	2630	-18.82	20240102	2010	6.22	20240206	3185	-32.97	20230524	1910	11.78	20231031	4.07	N	008350	500	645 억	6050082	N	N	503	N	N
97	20240213	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	85	2	4.11	3950999915	1831711	333.18	2125	2180	2100	2690	1450	2070	2157.00	4.56	163945	2103	2086	2068	2051	2033	2095	2060	645	620	500	1490	5	1	129079090	2782	9.02	0.91	12	1.42	239.00	2370.00	3185	20230524	-32.34	1910	20231031	12.83	2630	-18.06	20240102	2010	7.21	20240206	3185	-32.34	20230524	1910	12.83	20231031	4.08	N	008350	500	645 억	5886497	N	N	503	N	N
98	20240213	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	95	2	4.59	3682785510	1707631	310.61	2125	2180	2100	2690	1450	2070	2156.66	4.56	151710	2103	2086	2068	2051	2033	2095	2060	645	620	500	1490	5	1	129079090	2795	9.06	0.91	12	1.32	239.00	2370.00	3185	20230524	-32.03	1910	20231031	13.35	2630	-17.68	20240102	2010	7.71	20240206	3185	-32.03	20230524	1910	13.35	20231031	4.08	N	008350	500	645 억	5886497	N	N	86	N	N
99	20240213	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2160	90	2	4.35	3407688820	1580551	287.50	2125	2180	2100	2690	1450	2070	2156.01	4.56	186169	2103	2086	2068	2051	2033	2095	2060	645	620	500	1490	5	1	129079090	2788	9.04	0.91	12	1.22	239.00	2370.00	3185	20230524	-32.18	1910	20231031	13.09	2630	-17.87	20240102	2010	7.46	20240206	3185	-32.18	20230524	1910	13.09	20231031	4.08	N	008350	500	645 억	5886497	N	N	86	N	N
100	20240213	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2170	100	2	4.83	3131042545	1452859	264.27	2125	2180	2100	2690	1450	2070	2155.09	4.56	193825	2103	2086	2068	2051	2033	2095	2060	645	620	500	1490	5	1	129079090	2801	9.08	0.92	12	1.13	239.00	2370.00	3185	20230524	-31.87	1910	20231031	13.61	2630	-17.49	20240102	2010	7.96	20240206	3185	-31.87	20230524	1910	13.61	20231031	4.08	N	008350	500	645 억	5886497	N	N	86	N	N
101	20240213	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	95	2	4.59	2899561585	1346107	244.85	2125	2180	2100	2690	1450	2070	2154.03	4.56	185992	2103	2086	2068	2051	2033	2095	2060	645	620	500	1490	5	1	129079090	2795	9.06	0.91	12	1.04	239.00	2370.00	3185	20230524	-32.03	1910	20231031	13.35	2630	-17.68	20240102	2010	7.71	20240206	3185	-32.03	20230524	1910	13.35	20231031	4.08	N	008350	500	645 억	5886497	N	N	86	N	N
102	20240213	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	85	2	4.11	2759972445	1281349	233.07	2125	2180	2100	2690	1450	2070	2153.96	4.56	185416	2103	2086	2068	2051	2033	2095	2060	645	620	500	1490	5	1	129079090	2782	9.02	0.91	12	0.99	239.00	2370.00	3185	20230524	-32.34	1910	20231031	12.83	2630	-18.06	20240102	2010	7.21	20240206	3185	-32.34	20230524	1910	12.83	20231031	4.08	N	008350	500	645 억	5886497	N	N	86	N	N
103	20240213	100204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2170	100	2	4.83	2250851435	1046410	190.34	2125	2180	2100	2690	1450	2070	2151.02	4.56	110326	2103	2086	2068	2051	2033	2095	2060	645	620	500	1490	5	1	129079090	2801	9.08	0.92	12	0.81	239.00	2370.00	3185	20230524	-31.87	1910	20231031	13.61	2630	-17.49	20240102	2010	7.96	20240206	3185	-31.87	20230524	1910	13.61	20231031	4.08	N	008350	500	645 억	5886497	N	N	86	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History