KissMeData/002240/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22700	-350	5	-1.52	1891156850	82952	36.71	23000	23300	22550	29950	16150	23050	22804.51	7.82	-8631	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5675	7.00	0.35	12	0.33	3241.00	64009.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	1.00	N	002240	1000	250 억	1955854	N	N	33	N	N
3	20240229	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22650	-400	5	-1.74	1645484450	72122	31.92	23000	23300	22550	29950	16150	23050	22815.29	7.82	-8787	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5663	6.99	0.35	12	0.29	3241.00	64009.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	1.00	N	002240	1000	250 억	1955854	N	N	170	N	N
4	20240229	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22650	-400	5	-1.74	1413210200	61846	27.37	23000	23300	22600	29950	16150	23050	22850.47	7.82	-8050	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5663	6.99	0.35	12	0.25	3241.00	64009.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	1.00	N	002240	1000	250 억	1955854	N	N	170	N	N
5	20240229	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22850	-200	5	-0.87	1140660100	49854	22.06	23000	23300	22650	29950	16150	23050	22880.01	7.82	-1937	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5713	7.05	0.36	12	0.20	3241.00	64009.00	35750	20230803	-36.08	17730	20230726	28.88	35650	-35.90	20240214	19010	20.20	20240115	35750	-36.08	20230803	17730	28.88	20230726	1.00	N	002240	1000	250 억	1955854	N	N	170	N	N
6	20240229	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22950	-100	5	-0.43	1053210300	46028	20.37	23000	23300	22650	29950	16150	23050	22881.95	7.82	-1087	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5738	7.08	0.36	12	0.18	3241.00	64009.00	35750	20230803	-35.80	17730	20230726	29.44	35650	-35.62	20240214	19010	20.73	20240115	35750	-35.80	20230803	17730	29.44	20230726	1.00	N	002240	1000	250 억	1955854	N	N	170	N	N
7	20240229	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22850	-200	5	-0.87	968104450	42307	18.72	23000	23300	22650	29950	16150	23050	22882.84	7.82	-1136	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5713	7.05	0.36	12	0.17	3241.00	64009.00	35750	20230803	-36.08	17730	20230726	28.88	35650	-35.90	20240214	19010	20.20	20240115	35750	-36.08	20230803	17730	28.88	20230726	1.00	N	002240	1000	250 억	1955854	N	N	170	N	N
8	20240229	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22750	-300	5	-1.30	717351050	31278	13.84	23000	23300	22750	29950	16150	23050	22934.68	7.82	2156	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5688	7.02	0.36	12	0.13	3241.00	64009.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	1.00	N	002240	1000	250 억	1955854	N	N	170	N	N
9	20240229	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23000	-50	5	-0.22	76566350	3339	1.48	23000	23050	22800	29950	16150	23050	22930.92	7.82	-593	24383	23716	23233	22566	22083	24050	22900	250	6900	1000	14290	50	1	25000000	5750	7.10	0.36	12	0.01	3241.00	64009.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	1.00	N	002240	1000	250 억	1955854	N	N	170	N	N
10	20240228	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23050	350	2	1.54	5241929950	224646	143.06	22900	23900	22750	29500	15900	22700	23335.19	7.84	-4970	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5763	7.11	0.36	12	0.90	3241.00	64009.00	35750	20230803	-35.52	17730	20230726	30.01	35650	-35.34	20240214	19010	21.25	20240115	35750	-35.52	20230803	17730	30.01	20230726	1.02	N	002240	1000	250 억	1961004	N	N	170	N	N
11	20240228	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23000	300	2	1.32	5055564150	216543	137.90	22900	23900	22750	29500	15900	22700	23347.38	7.84	-7703	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5750	7.10	0.36	12	0.87	3241.00	64009.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	1.02	N	002240	1000	250 억	1961004	N	N	4	N	N
12	20240228	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22900	200	2	0.88	4788287450	204874	130.47	22900	23900	22750	29500	15900	22700	23372.62	7.84	-8400	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5725	7.07	0.36	12	0.82	3241.00	64009.00	35750	20230803	-35.94	17730	20230726	29.16	35650	-35.76	20240214	19010	20.46	20240115	35750	-35.94	20230803	17730	29.16	20230726	1.02	N	002240	1000	250 억	1961004	N	N	4	N	N
13	20240228	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23150	450	2	1.98	4581384100	195909	124.76	22900	23900	22750	29500	15900	22700	23386.07	7.84	-5169	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5788	7.14	0.36	12	0.78	3241.00	64009.00	35750	20230803	-35.24	17730	20230726	30.57	35650	-35.06	20240214	19010	21.78	20240115	35750	-35.24	20230803	17730	30.57	20230726	1.02	N	002240	1000	250 억	1961004	N	N	4	N	N
14	20240228	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22950	250	2	1.10	4273673950	182527	116.24	22900	23900	22750	29500	15900	22700	23414.82	7.84	-7129	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5738	7.08	0.36	12	0.73	3241.00	64009.00	35750	20230803	-35.80	17730	20230726	29.44	35650	-35.62	20240214	19010	20.73	20240115	35750	-35.80	20230803	17730	29.44	20230726	1.02	N	002240	1000	250 억	1961004	N	N	4	N	N
15	20240228	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23450	750	2	3.30	3428200650	146063	93.02	22900	23900	22750	29500	15900	22700	23471.91	7.84	-8340	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5863	7.24	0.37	12	0.58	3241.00	64009.00	35750	20230803	-34.41	17730	20230726	32.26	35650	-34.22	20240214	19010	23.36	20240115	35750	-34.41	20230803	17730	32.26	20230726	1.02	N	002240	1000	250 억	1961004	N	N	4	N	N
16	20240228	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23750	1050	2	4.63	2181362400	93390	59.47	22900	23800	22750	29500	15900	22700	23359.17	7.84	-10626	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5938	7.33	0.37	12	0.37	3241.00	64009.00	35750	20230803	-33.57	17730	20230726	33.95	35650	-33.38	20240214	19010	24.93	20240115	35750	-33.57	20230803	17730	33.95	20230726	1.02	N	002240	1000	250 억	1961004	N	N	4	N	N
17	20240228	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22800	100	2	0.44	220051200	9605	6.12	22900	23050	22750	29500	15900	22700	22915.20	7.84	-1750	23666	23182	22816	22332	21966	23000	22150	250	6800	1000	14070	50	1	25000000	5700	7.03	0.36	12	0.04	3241.00	64009.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	1.02	N	002240	1000	250 억	1961004	N	N	4	N	N
18	20240227	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22700	-650	5	-2.78	3526715700	154635	78.15	23300	23300	22450	30350	16350	23350	22807.76	7.82	6982	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5675	7.00	0.35	12	0.62	3241.00	64009.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	1.08	N	002240	1000	250 억	1953760	N	N	4	N	N
19	20240227	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22600	-750	5	-3.21	3113990900	136383	68.93	23300	23300	22450	30350	16350	23350	22832.33	7.82	3881	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5650	6.97	0.35	12	0.55	3241.00	64009.00	35750	20230803	-36.78	17730	20230726	27.47	35650	-36.61	20240214	19010	18.88	20240115	35750	-36.78	20230803	17730	27.47	20230726	1.08	N	002240	1000	250 억	1953760	N	N	112	N	N
20	20240227	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22700	-650	5	-2.78	2357239100	102845	51.98	23300	23300	22650	30350	16350	23350	22919.91	7.82	-3879	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5675	7.00	0.35	12	0.41	3241.00	64009.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	1.08	N	002240	1000	250 억	1953760	N	N	112	N	N
21	20240227	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22800	-550	5	-2.36	2132010600	92938	46.97	23300	23300	22700	30350	16350	23350	22939.71	7.82	503	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5700	7.03	0.36	12	0.37	3241.00	64009.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	1.08	N	002240	1000	250 억	1953760	N	N	112	N	N
22	20240227	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22900	-450	5	-1.93	1976863650	86138	43.54	23300	23300	22700	30350	16350	23350	22949.51	7.82	224	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5725	7.07	0.36	12	0.34	3241.00	64009.00	35750	20230803	-35.94	17730	20230726	29.16	35650	-35.76	20240214	19010	20.46	20240115	35750	-35.94	20230803	17730	29.16	20230726	1.08	N	002240	1000	250 억	1953760	N	N	112	N	N
23	20240227	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23050	-300	5	-1.28	1630172650	71063	35.92	23300	23300	22700	30350	16350	23350	22939.27	7.82	428	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5763	7.11	0.36	12	0.28	3241.00	64009.00	35750	20230803	-35.52	17730	20230726	30.01	35650	-35.34	20240214	19010	21.25	20240115	35750	-35.52	20230803	17730	30.01	20230726	1.08	N	002240	1000	250 억	1953760	N	N	112	N	N
24	20240227	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23050	-300	5	-1.28	1256469350	54728	27.66	23300	23300	22700	30350	16350	23350	22957.75	7.82	-3521	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5763	7.11	0.36	12	0.22	3241.00	64009.00	35750	20230803	-35.52	17730	20230726	30.01	35650	-35.34	20240214	19010	21.25	20240115	35750	-35.52	20230803	17730	30.01	20230726	1.08	N	002240	1000	250 억	1953760	N	N	112	N	N
25	20240227	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23100	-250	5	-1.07	92118850	3970	2.01	23300	23300	23050	30350	16350	23350	23200.12	7.82	-1558	24383	23866	23533	23016	22683	23700	22850	250	7000	1000	14470	50	1	25000000	5775	7.13	0.36	12	0.02	3241.00	64009.00	35750	20230803	-35.38	17730	20230726	30.29	35650	-35.20	20240214	19010	21.51	20240115	35750	-35.38	20230803	17730	30.29	20230726	1.08	N	002240	1000	250 억	1953760	N	N	112	N	N
26	20240226	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23350	-850	5	-3.51	4492461550	190702	59.51	23950	24050	23200	31450	16950	24200	23557.04	7.77	10668	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5838	7.20	0.36	12	0.76	3241.00	64009.00	35750	20230803	-34.69	17730	20230726	31.70	35650	-34.50	20240214	19010	22.83	20240115	35750	-34.69	20230803	17730	31.70	20230726	1.11	N	002240	1000	250 억	1941861	N	N	112	N	N
27	20240226	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23350	-850	5	-3.51	3992541200	169284	52.83	23950	24050	23200	31450	16950	24200	23583.80	7.77	7929	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5838	7.20	0.36	12	0.68	3241.00	64009.00	35750	20230803	-34.69	17730	20230726	31.70	35650	-34.50	20240214	19010	22.83	20240115	35750	-34.69	20230803	17730	31.70	20230726	1.11	N	002240	1000	250 억	1941861	N	N	3	N	N
28	20240226	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23450	-750	5	-3.10	3484837950	147599	46.06	23950	24050	23200	31450	16950	24200	23609.00	7.77	7323	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5863	7.24	0.37	12	0.59	3241.00	64009.00	35750	20230803	-34.41	17730	20230726	32.26	35650	-34.22	20240214	19010	23.36	20240115	35750	-34.41	20230803	17730	32.26	20230726	1.11	N	002240	1000	250 억	1941861	N	N	3	N	N
29	20240226	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23550	-650	5	-2.69	3185069150	134856	42.08	23950	24050	23200	31450	16950	24200	23617.03	7.77	10990	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5888	7.27	0.37	12	0.54	3241.00	64009.00	35750	20230803	-34.13	17730	20230726	32.83	35650	-33.94	20240214	19010	23.88	20240115	35750	-34.13	20230803	17730	32.83	20230726	1.11	N	002240	1000	250 억	1941861	N	N	3	N	N
30	20240226	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23550	-650	5	-2.69	2806930050	118835	37.08	23950	24050	23200	31450	16950	24200	23618.97	7.77	12224	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5888	7.27	0.37	12	0.48	3241.00	64009.00	35750	20230803	-34.13	17730	20230726	32.83	35650	-33.94	20240214	19010	23.88	20240115	35750	-34.13	20230803	17730	32.83	20230726	1.11	N	002240	1000	250 억	1941861	N	N	3	N	N
31	20240226	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23550	-650	5	-2.69	2476461500	104846	32.72	23950	24050	23200	31450	16950	24200	23618.36	7.77	11666	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5888	7.27	0.37	12	0.42	3241.00	64009.00	35750	20230803	-34.13	17730	20230726	32.83	35650	-33.94	20240214	19010	23.88	20240115	35750	-34.13	20230803	17730	32.83	20230726	1.11	N	002240	1000	250 억	1941861	N	N	3	N	N
32	20240226	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23550	-650	5	-2.69	2117719200	89655	27.98	23950	24050	23200	31450	16950	24200	23618.86	7.77	8101	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5888	7.27	0.37	12	0.36	3241.00	64009.00	35750	20230803	-34.13	17730	20230726	32.83	35650	-33.94	20240214	19010	23.88	20240115	35750	-34.13	20230803	17730	32.83	20230726	1.11	N	002240	1000	250 억	1941861	N	N	3	N	N
33	20240226	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23800	-400	5	-1.65	404449150	16904	5.27	23950	24050	23800	31450	16950	24200	23921.41	7.77	-3045	26100	25150	24650	23700	23200	24900	23450	250	7250	1000	15000	50	1	25000000	5950	7.34	0.37	12	0.07	3241.00	64009.00	35750	20230803	-33.43	17730	20230726	34.24	35650	-33.24	20240214	19010	25.20	20240115	35750	-33.43	20230803	17730	34.24	20230726	1.11	N	002240	1000	250 억	1941861	N	N	3	N	N
34	20240223	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	24200	-1300	5	-5.10	7576209550	307519	59.22	25500	25600	24150	33150	17850	25500	24636.25	7.52	54378	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6050	7.47	0.38	12	1.23	3241.00	64009.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	1.05	N	002240	1000	250 억	1879975	N	N	3	N	N
35	20240223	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	24400	-1100	5	-4.31	7077757800	286983	55.26	25500	25600	24150	33150	17850	25500	24659.83	7.52	52993	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6100	7.53	0.38	12	1.15	3241.00	64009.00	35750	20230803	-31.75	17730	20230726	37.62	35650	-31.56	20240214	19010	28.35	20240115	35750	-31.75	20230803	17730	37.62	20230726	1.05	N	002240	1000	250 억	1879975	N	N	5	N	N
36	20240223	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	24200	-1300	5	-5.10	6393925300	258865	49.85	25500	25600	24150	33150	17850	25500	24696.87	7.52	40381	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6050	7.47	0.38	12	1.04	3241.00	64009.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	1.05	N	002240	1000	250 억	1879975	N	N	5	N	N
37	20240223	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	24350	-1150	5	-4.51	5475303700	221103	42.58	25500	25600	24200	33150	17850	25500	24760.38	7.52	39456	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6088	7.51	0.38	12	0.88	3241.00	64009.00	35750	20230803	-31.89	17730	20230726	37.34	35650	-31.70	20240214	19010	28.09	20240115	35750	-31.89	20230803	17730	37.34	20230726	1.05	N	002240	1000	250 억	1879975	N	N	5	N	N
38	20240223	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	24650	-850	5	-3.33	4284382700	172242	33.17	25500	25600	24300	33150	17850	25500	24870.70	7.52	26436	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6163	7.61	0.39	12	0.69	3241.00	64009.00	35750	20230803	-31.05	17730	20230726	39.03	35650	-30.86	20240214	19010	29.67	20240115	35750	-31.05	20230803	17730	39.03	20230726	1.05	N	002240	1000	250 억	1879975	N	N	5	N	N
39	20240223	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	24600	-900	5	-3.53	3910892900	157073	30.25	25500	25600	24300	33150	17850	25500	24894.88	7.52	22949	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6150	7.59	0.38	12	0.63	3241.00	64009.00	35750	20230803	-31.19	17730	20230726	38.75	35650	-31.00	20240214	19010	29.41	20240115	35750	-31.19	20230803	17730	38.75	20230726	1.05	N	002240	1000	250 억	1879975	N	N	5	N	N
40	20240223	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	24750	-750	5	-2.94	3110448000	124662	24.00	25500	25600	24300	33150	17850	25500	24946.80	7.52	19338	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6188	7.64	0.39	12	0.50	3241.00	64009.00	35750	20230803	-30.77	17730	20230726	39.59	35650	-30.58	20240214	19010	30.19	20240115	35750	-30.77	20230803	17730	39.59	20230726	1.05	N	002240	1000	250 억	1879975	N	N	5	N	N
41	20240223	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	25500	0	3	0.00	246390650	9663	1.86	25500	25550	25450	33150	17850	25500	25498.18	7.52	-1141	27633	26566	25833	24766	24033	26200	24400	250	7650	1000	15810	50	1	25000000	6375	7.87	0.40	12	0.04	3241.00	64009.00	35750	20230803	-28.67	17730	20230726	43.82	35650	-28.47	20240214	19010	34.14	20240115	35750	-28.67	20230803	17730	43.82	20230726	1.05	N	002240	1000	250 억	1879975	N	N	5	N	N
42	20240222	160122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	25500	-900	5	-3.41	13056057850	503877	29.18	26900	26900	25100	34300	18500	26400	25912.26	7.40	33965	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6375	7.87	0.40	12	2.02	3241.00	64009.00	35750	20230803	-28.67	17730	20230726	43.82	35650	-28.47	20240214	19010	34.14	20240115	35750	-28.67	20230803	17730	43.82	20230726	0.99	N	002240	1000	250 억	1850510	N	N	5	N	N
43	20240222	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	25450	-950	5	-3.60	12243492900	472054	27.33	26900	26900	25100	34300	18500	26400	25936.20	7.40	22223	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6363	7.85	0.40	12	1.89	3241.00	64009.00	35750	20230803	-28.81	17730	20230726	43.54	35650	-28.61	20240214	19010	33.88	20240115	35750	-28.81	20230803	17730	43.54	20230726	0.99	N	002240	1000	250 억	1850510	N	N	0	N	N
44	20240222	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	25650	-750	5	-2.84	11205706500	431370	24.98	26900	26900	25100	34300	18500	26400	25976.59	7.40	3170	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6413	7.91	0.40	12	1.73	3241.00	64009.00	35750	20230803	-28.25	17730	20230726	44.67	35650	-28.05	20240214	19010	34.93	20240115	35750	-28.25	20230803	17730	44.67	20230726	0.99	N	002240	1000	250 억	1850510	N	N	0	N	N
45	20240222	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	25400	-1000	5	-3.79	9585128850	367528	21.28	26900	26900	25300	34300	18500	26400	26079.61	7.40	-16837	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6350	7.84	0.40	12	1.47	3241.00	64009.00	35750	20230803	-28.95	17730	20230726	43.26	35650	-28.75	20240214	19010	33.61	20240115	35750	-28.95	20230803	17730	43.26	20230726	0.99	N	002240	1000	250 억	1850510	N	N	0	N	N
46	20240222	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	25900	-500	5	-1.89	7965383450	304203	17.61	26900	26900	25650	34300	18500	26400	26184.12	7.40	-18489	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6475	7.99	0.40	12	1.22	3241.00	64009.00	35750	20230803	-27.55	17730	20230726	46.08	35650	-27.35	20240214	19010	36.24	20240115	35750	-27.55	20230803	17730	46.08	20230726	0.99	N	002240	1000	250 억	1850510	N	N	0	N	N
47	20240222	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	25900	-500	5	-1.89	6942811700	264657	15.32	26900	26900	25650	34300	18500	26400	26232.97	7.40	-20727	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6475	7.99	0.40	12	1.06	3241.00	64009.00	35750	20230803	-27.55	17730	20230726	46.08	35650	-27.35	20240214	19010	36.24	20240115	35750	-27.55	20230803	17730	46.08	20230726	0.99	N	002240	1000	250 억	1850510	N	N	0	N	N
48	20240222	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	26450	50	2	0.19	5025541900	190747	11.04	26900	26900	25850	34300	18500	26400	26346.51	7.40	-21714	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6613	8.16	0.41	12	0.76	3241.00	64009.00	35750	20230803	-26.01	17730	20230726	49.18	35650	-25.81	20240214	19010	39.14	20240115	35750	-26.01	20230803	17730	49.18	20230726	0.99	N	002240	1000	250 억	1850510	N	N	0	N	N
49	20240222	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	26750	350	2	1.33	473704100	17724	1.03	26900	26900	26400	34300	18500	26400	26735.02	7.40	-8489	34033	30216	28133	24316	22233	29175	23275	250	7900	1000	16360	50	1	25000000	6688	8.25	0.42	12	0.07	3241.00	64009.00	35750	20230803	-25.17	17730	20230726	50.87	35650	-24.96	20240214	19010	40.72	20240115	35750	-25.17	20230803	17730	50.87	20230726	0.99	N	002240	1000	250 억	1850510	N	N	0	N	N
50	20240221	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	26400	-4850	5	-15.52	50162524400	1701787	70.48	29600	31950	26050	40600	21900	31250	29484.75	7.19	49324	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	6600	8.15	0.41	12	6.81	3241.00	64009.00	35750	20230803	-26.15	17730	20230726	48.90	35650	-25.95	20240214	19010	38.87	20240115	35750	-26.15	20230803	17730	48.90	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
51	20240221	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	27000	-4250	5	-13.60	46360330450	1558041	64.53	29600	31950	26650	40600	21900	31250	29755.51	7.19	7323	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	6750	8.33	0.42	12	6.23	3241.00	64009.00	35750	20230803	-24.48	17730	20230726	52.28	35650	-24.26	20240214	19010	42.03	20240115	35750	-24.48	20230803	17730	52.28	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
52	20240221	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	-600	5	-1.92	33636222950	1108325	45.90	29600	31950	29050	40600	21900	31250	30348.68	7.19	-168	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	7663	9.46	0.48	12	4.43	3241.00	64009.00	35750	20230803	-14.27	17730	20230726	72.87	35650	-14.03	20240214	19010	61.23	20240115	35750	-14.27	20230803	17730	72.87	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
53	20240221	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30050	-1200	5	-3.84	19689676100	657974	27.25	29600	30850	29050	40600	21900	31250	29924.66	7.19	702	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	7513	9.27	0.47	12	2.63	3241.00	64009.00	35750	20230803	-15.94	17730	20230726	69.49	35650	-15.71	20240214	19010	58.07	20240115	35750	-15.94	20230803	17730	69.49	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
54	20240221	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29900	-1350	5	-4.32	15271826100	511317	21.18	29600	30850	29050	40600	21900	31250	29867.57	7.19	2401	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	7475	9.23	0.47	12	2.05	3241.00	64009.00	35750	20230803	-16.36	17730	20230726	68.64	35650	-16.13	20240214	19010	57.29	20240115	35750	-16.36	20230803	17730	68.64	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
55	20240221	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29800	-1450	5	-4.64	12978080800	433766	17.97	29600	30850	29050	40600	21900	31250	29919.48	7.19	1494	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	7450	9.19	0.47	12	1.74	3241.00	64009.00	35750	20230803	-16.64	17730	20230726	68.08	35650	-16.41	20240214	19010	56.76	20240115	35750	-16.64	20230803	17730	68.08	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
56	20240221	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29550	-1700	5	-5.44	9689824700	323802	13.41	29600	30850	29050	40600	21900	31250	29925.06	7.19	2160	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	7388	9.12	0.46	12	1.30	3241.00	64009.00	35750	20230803	-17.34	17730	20230726	66.67	35650	-17.11	20240214	19010	55.44	20240115	35750	-17.34	20230803	17730	66.67	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
57	20240221	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29850	-1400	5	-4.48	1174265000	39771	1.65	29600	29900	29050	40600	21900	31250	29524.71	7.19	3391	35783	33516	30733	28466	25683	34650	29600	250	9350	1000	19370	50	1	25000000	7463	9.21	0.47	12	0.16	3241.00	64009.00	35750	20230803	-16.50	17730	20230726	68.36	35650	-16.27	20240214	19010	57.02	20240115	35750	-16.50	20230803	17730	68.36	20230726	0.91	N	002240	1000	250 억	1798197	N	N	2	N	N
58	20240220	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31250	750	2	2.46	72030481200	2348934	811.38	30250	33000	27950	39650	21350	30500	30662.35	7.32	-31618	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7813	9.64	0.49	12	9.40	3241.00	64009.00	35750	20230803	-12.59	17730	20230726	76.25	35650	-12.34	20240214	19010	64.39	20240115	35750	-12.59	20230803	17730	76.25	20230726	0.94	N	002240	1000	250 억	1830660	N	N	2	N	N
59	20240220	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30900	400	2	1.31	61191043650	2004026	692.24	30250	33000	27950	39650	21350	30500	30534.06	7.32	-30024	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7725	9.53	0.48	12	8.02	3241.00	64009.00	35750	20230803	-13.57	17730	20230726	74.28	35650	-13.32	20240214	19010	62.55	20240115	35750	-13.57	20230803	17730	74.28	20230726	0.94	N	002240	1000	250 억	1830660	N	N	40	N	N
60	20240220	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29050	-1450	5	-4.75	20899700300	717143	247.72	30250	31000	27950	39650	21350	30500	29142.16	7.32	-26909	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7263	8.96	0.45	12	2.87	3241.00	64009.00	35750	20230803	-18.74	17730	20230726	63.85	35650	-18.51	20240214	19010	52.81	20240115	35750	-18.74	20230803	17730	63.85	20230726	0.94	N	002240	1000	250 억	1830660	N	N	40	N	N
61	20240220	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	28850	-1650	5	-5.41	16451635300	563234	194.56	30250	31000	27950	39650	21350	30500	29208.22	7.32	-9595	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7213	8.90	0.45	12	2.25	3241.00	64009.00	35750	20230803	-19.30	17730	20230726	62.72	35650	-19.07	20240214	19010	51.76	20240115	35750	-19.30	20230803	17730	62.72	20230726	0.94	N	002240	1000	250 억	1830660	N	N	40	N	N
62	20240220	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	28700	-1800	5	-5.90	14706279400	502307	173.51	30250	31000	27950	39650	21350	30500	29276.39	7.32	-5906	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7175	8.86	0.45	12	2.01	3241.00	64009.00	35750	20230803	-19.72	17730	20230726	61.87	35650	-19.50	20240214	19010	50.97	20240115	35750	-19.72	20230803	17730	61.87	20230726	0.94	N	002240	1000	250 억	1830660	N	N	40	N	N
63	20240220	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29000	-1500	5	-4.92	12339473950	420176	145.14	30250	31000	27950	39650	21350	30500	29366.19	7.32	-6547	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7250	8.95	0.45	12	1.68	3241.00	64009.00	35750	20230803	-18.88	17730	20230726	63.56	35650	-18.65	20240214	19010	52.55	20240115	35750	-18.88	20230803	17730	63.56	20230726	0.94	N	002240	1000	250 억	1830660	N	N	40	N	N
64	20240220	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	28200	-2300	5	-7.54	10229776300	346500	119.69	30250	31000	27950	39650	21350	30500	29521.91	7.32	-16771	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7050	8.70	0.44	12	1.39	3241.00	64009.00	35750	20230803	-21.12	17730	20230726	59.05	35650	-20.90	20240214	19010	48.34	20240115	35750	-21.12	20230803	17730	59.05	20230726	0.94	N	002240	1000	250 억	1830660	N	N	40	N	N
65	20240220	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30600	100	2	0.33	709031800	23178	8.01	30250	31000	30200	39650	21350	30500	30592.50	7.32	203	32633	31566	29433	28366	26233	32100	28900	250	9150	1000	18910	50	1	25000000	7650	9.44	0.48	12	0.09	3241.00	64009.00	35750	20230803	-14.41	17730	20230726	72.59	35650	-14.17	20240214	19010	60.97	20240115	35750	-14.41	20230803	17730	72.59	20230726	0.94	N	002240	1000	250 억	1830660	N	N	40	N	N
66	20240219	160126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30500	2150	2	7.58	7944793050	270529	93.75	27300	30500	27300	36850	19850	28350	29324.08	7.32	-4119	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	7625	9.41	0.48	12	1.08	3241.00	64009.00	35750	20230803	-14.69	17730	20230726	72.02	35650	-14.45	20240214	19010	60.44	20240115	35750	-14.69	20230803	17730	72.02	20230726	0.89	N	002240	1000	250 억	1830468	N	N	40	N	Y
67	20240219	150127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30150	1800	2	6.35	6560886050	225155	78.03	27300	30400	27300	36850	19850	28350	29147.98	7.32	248	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	7538	9.30	0.47	12	0.90	3241.00	64009.00	35750	20230803	-15.66	17730	20230726	70.05	35650	-15.43	20240214	19010	58.60	20240115	35750	-15.66	20230803	17730	70.05	20230726	0.89	N	002240	1000	250 억	1830468	N	N	38	N	Y
68	20240219	140127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30400	2050	2	7.23	5450180300	188201	65.22	27300	30400	27300	36850	19850	28350	28967.28	7.32	222	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	7600	9.38	0.47	12	0.75	3241.00	64009.00	35750	20230803	-14.97	17730	20230726	71.46	35650	-14.73	20240214	19010	59.92	20240115	35750	-14.97	20230803	17730	71.46	20230726	0.89	N	002240	1000	250 억	1830468	N	N	38	N	Y
69	20240219	130127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29650	1300	2	4.59	4060670450	142172	49.27	27300	29650	27300	36850	19850	28350	28565.33	7.32	561	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	7413	9.15	0.46	12	0.57	3241.00	64009.00	35750	20230803	-17.06	17730	20230726	67.23	35650	-16.83	20240214	19010	55.97	20240115	35750	-17.06	20230803	17730	67.23	20230726	0.89	N	002240	1000	250 억	1830468	N	N	38	N	Y
70	20240219	120127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29000	650	2	2.29	3202207150	113098	39.19	27300	29000	27300	36850	19850	28350	28312.77	7.32	539	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	7250	8.95	0.45	12	0.45	3241.00	64009.00	35750	20230803	-18.88	17730	20230726	63.56	35650	-18.65	20240214	19010	52.55	20240115	35750	-18.88	20230803	17730	63.56	20230726	0.89	N	002240	1000	250 억	1830468	N	N	38	N	Y
71	20240219	110126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	28950	600	2	2.12	2471369700	87866	30.45	27300	28950	27300	36850	19850	28350	28120.26	7.32	462	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	7238	8.93	0.45	12	0.35	3241.00	64009.00	35750	20230803	-19.02	17730	20230726	63.28	35650	-18.79	20240214	19010	52.29	20240115	35750	-19.02	20230803	17730	63.28	20230726	0.89	N	002240	1000	250 억	1830468	N	N	38	N	Y
72	20240219	100126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	28050	-300	5	-1.06	1741602150	62511	21.66	27300	28350	27300	36850	19850	28350	27841.07	7.32	405	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	7013	8.65	0.44	12	0.25	3241.00	64009.00	35750	20230803	-21.54	17730	20230726	58.21	35650	-21.32	20240214	19010	47.55	20240115	35750	-21.54	20230803	17730	58.21	20230726	0.89	N	002240	1000	250 억	1830468	N	N	38	N	Y
73	20240219	090126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	27300	-1050	5	-3.70	774661650	28283	9.80	27300	27300	27300	36850	19850	28350	27300.00	7.32	14	31416	29882	29116	27582	26816	29500	27200	250	8500	1000	17570	50	1	25000000	6825	8.42	0.43	12	0.11	3241.00	64009.00	35750	20230803	-23.64	17730	20230726	53.98	35650	-23.42	20240214	19010	43.61	20240115	35750	-23.64	20230803	17730	53.98	20230726	0.89	N	002240	1000	250 억	1830468	N	N	38	N	Y
74	20240216	160126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	28350	-2300	5	-7.50	7717460500	263791	83.94	29550	30650	28350	39800	21500	30650	29260.60	7.28	9304	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7088	8.75	0.44	12	1.06	3241.00	64009.00	35750	20230803	-20.70	17730	20230726	59.90	35650	-20.48	20240214	19010	49.13	20240115	35750	-20.70	20230803	17730	59.90	20230726	0.74	N	002240	1000	250 억	1820553	N	N	38	N	Y
75	20240216	150127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29000	-1650	5	-5.38	6669842950	226838	72.18	29550	30650	28900	39800	21500	30650	29400.66	7.28	6465	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7250	8.95	0.45	12	0.91	3241.00	64009.00	35750	20230803	-18.88	17730	20230726	63.56	35650	-18.65	20240214	19010	52.55	20240115	35750	-18.88	20230803	17730	63.56	20230726	0.74	N	002240	1000	250 억	1820553	N	N	9	N	Y
76	20240216	140127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29200	-1450	5	-4.73	5972769150	202901	64.56	29550	30650	28900	39800	21500	30650	29433.71	7.28	6303	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7300	9.01	0.46	12	0.81	3241.00	64009.00	35750	20230803	-18.32	17730	20230726	64.69	35650	-18.09	20240214	19010	53.60	20240115	35750	-18.32	20230803	17730	64.69	20230726	0.74	N	002240	1000	250 억	1820553	N	N	9	N	Y
77	20240216	130125	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	-700	5	-2.28	5254505850	178445	56.78	29550	30650	28900	39800	21500	30650	29442.52	7.28	5769	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7488	9.24	0.47	12	0.71	3241.00	64009.00	35750	20230803	-16.22	17730	20230726	68.92	35650	-15.99	20240214	19010	57.55	20240115	35750	-16.22	20230803	17730	68.92	20230726	0.74	N	002240	1000	250 억	1820553	N	N	9	N	Y
78	20240216	120127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29450	-1200	5	-3.92	4169080300	142740	45.42	29550	29550	28900	39800	21500	30650	29202.18	7.28	5573	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7363	9.09	0.46	12	0.57	3241.00	64009.00	35750	20230803	-17.62	17730	20230726	66.10	35650	-17.39	20240214	19010	54.92	20240115	35750	-17.62	20230803	17730	66.10	20230726	0.74	N	002240	1000	250 억	1820553	N	N	9	N	Y
79	20240216	110127	59	100.00	KOSPI	철강.금속	N	N	N	N	N	28900	-1750	5	-5.71	3311885200	113574	36.14	29550	29550	28900	39800	21500	30650	29153.66	7.28	4423	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7225	8.92	0.45	12	0.45	3241.00	64009.00	35750	20230803	-19.16	17730	20230726	63.00	35650	-18.93	20240214	19010	52.03	20240115	35750	-19.16	20230803	17730	63.00	20230726	0.74	N	002240	1000	250 억	1820553	N	N	9	N	Y
80	20240216	100126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29350	-1300	5	-4.24	2506859300	85831	27.31	29550	29550	28900	39800	21500	30650	29198.02	7.28	1884	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7338	9.06	0.46	12	0.34	3241.00	64009.00	35750	20230803	-17.90	17730	20230726	65.54	35650	-17.67	20240214	19010	54.39	20240115	35750	-17.90	20230803	17730	65.54	20230726	0.74	N	002240	1000	250 억	1820553	N	N	9	N	Y
81	20240216	090126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	29550	-1100	5	-3.59	679755800	22984	7.31	29550	29550	29550	39800	21500	30650	29550.00	7.28	1376	31883	31266	30783	30166	29683	31575	30475	250	9150	1000	19000	50	1	25000000	7388	9.12	0.46	12	0.09	3241.00	64009.00	35750	20230803	-17.34	17730	20230726	66.67	35650	-17.11	20240214	19010	55.44	20240115	35750	-17.34	20230803	17730	66.67	20230726	0.74	N	002240	1000	250 억	1820553	N	N	9	N	Y
82	20240215	160126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	-300	5	-0.97	9314878600	300545	5.02	30300	31400	30300	40200	21700	30950	30995.00	7.30	-5531	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7663	9.46	0.48	12	1.20	3241.00	64009.00	35750	20230803	-14.27	17730	20230726	72.87	35650	-14.03	20240214	19010	61.23	20240115	35750	-14.27	20230803	17730	72.87	20230726	0.64	N	002240	1000	250 억	1826061	N	N	9	N	Y
83	20240215	150126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30850	-100	5	-0.32	8510990400	274317	4.58	30300	31400	30300	40200	21700	30950	31026.21	7.30	-5529	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7713	9.52	0.48	12	1.10	3241.00	64009.00	35750	20230803	-13.71	17730	20230726	74.00	35650	-13.46	20240214	19010	62.28	20240115	35750	-13.71	20230803	17730	74.00	20230726	0.64	N	002240	1000	250 억	1826061	N	N	4	N	Y
84	20240215	140126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	31050	100	2	0.32	7858081000	253153	4.23	30300	31400	30300	40200	21700	30950	31040.96	7.30	-5430	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7763	9.58	0.49	12	1.01	3241.00	64009.00	35750	20230803	-13.15	17730	20230726	75.13	35650	-12.90	20240214	19010	63.34	20240115	35750	-13.15	20230803	17730	75.13	20230726	0.64	N	002240	1000	250 억	1826061	N	N	4	N	Y
85	20240215	130126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30900	-50	5	-0.16	7152713300	230374	3.85	30300	31400	30300	40200	21700	30950	31048.41	7.30	-4351	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7725	9.53	0.48	12	0.92	3241.00	64009.00	35750	20230803	-13.57	17730	20230726	74.28	35650	-13.32	20240214	19010	62.55	20240115	35750	-13.57	20230803	17730	74.28	20230726	0.64	N	002240	1000	250 억	1826061	N	N	4	N	Y
86	20240215	120126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	31200	250	2	0.81	6417369500	206687	3.45	30300	31400	30300	40200	21700	30950	31048.89	7.30	-3371	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7800	9.63	0.49	12	0.83	3241.00	64009.00	35750	20230803	-12.73	17730	20230726	75.97	35650	-12.48	20240214	19010	64.12	20240115	35750	-12.73	20230803	17730	75.97	20230726	0.64	N	002240	1000	250 억	1826061	N	N	4	N	Y
87	20240215	110125	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30600	-350	5	-1.13	5333970950	171724	2.87	30300	31400	30300	40200	21700	30950	31061.52	7.30	-1901	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7650	9.44	0.48	12	0.69	3241.00	64009.00	35750	20230803	-14.41	17730	20230726	72.59	35650	-14.17	20240214	19010	60.97	20240115	35750	-14.41	20230803	17730	72.59	20230726	0.64	N	002240	1000	250 억	1826061	N	N	4	N	Y
88	20240215	100126	59	100.00	KOSPI	철강.금속	N	N	N	N	N	31400	450	2	1.45	4005405050	128418	2.14	30300	31400	30300	40200	21700	30950	31191.00	7.30	-783	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7850	9.69	0.49	12	0.51	3241.00	64009.00	35750	20230803	-12.17	17730	20230726	77.10	35650	-11.92	20240214	19010	65.18	20240115	35750	-12.17	20230803	17730	77.10	20230726	0.64	N	002240	1000	250 억	1826061	N	N	4	N	Y
89	20240215	090125	59	100.00	KOSPI	철강.금속	N	N	N	N	N	30300	-650	5	-2.10	747780650	24672	0.41	30300	30300	30300	40200	21700	30950	30300.00	7.30	0	37750	34350	32250	28850	26750	33300	27800	250	9250	1000	19180	50	1	25000000	7575	9.35	0.47	12	0.10	3241.00	64009.00	35750	20230803	-15.24	17730	20230726	70.90	35650	-15.01	20240214	19010	59.39	20240115	35750	-15.24	20230803	17730	70.90	20230726	0.64	N	002240	1000	250 억	1826061	N	N	4	N	Y
90	20240214	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30950	1200	2	4.03	196076634100	5925005	416.87	32500	35650	30150	38650	20850	29750	33094.63	7.50	-49172	31883	30816	29833	28766	27783	30325	28275	250	8900	1000	18440	50	1	25000000	7738	9.55	0.48	12	23.70	3241.00	64009.00	35750	20230803	-13.43	17730	20230726	74.56	35650	-13.18	20240214	19010	62.81	20240115	35750	-13.43	20230803	17730	74.56	20230726	0.62	N	002240	1000	250 억	1874657	N	N	4	N	N
91	20240214	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31450	1700	2	5.71	189473317400	5712787	401.94	32500	35650	30150	38650	20850	29750	33166.58	7.50	-54632	31883	30816	29833	28766	27783	30325	28275	250	8900	1000	18440	50	1	25000000	7863	9.70	0.49	12	22.85	3241.00	64009.00	35750	20230803	-12.03	17730	20230726	77.38	35650	-11.78	20240214	19010	65.44	20240115	35750	-12.03	20230803	17730	77.38	20230726	0.62	N	002240	1000	250 억	1874657	N	N	0	N	N
92	20240214	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30700	950	2	3.19	181516560000	5457845	384.00	32500	35650	30150	38650	20850	29750	33257.97	7.50	-47426	31883	30816	29833	28766	27783	30325	28275	250	8900	1000	18440	50	1	25000000	7675	9.47	0.48	12	21.83	3241.00	64009.00	35750	20230803	-14.13	17730	20230726	73.15	35650	-13.88	20240214	19010	61.49	20240115	35750	-14.13	20230803	17730	73.15	20230726	0.62	N	002240	1000	250 억	1874657	N	N	0	N	N
93	20240214	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31500	1750	2	5.88	174501290450	5232774	368.17	32500	35650	30150	38650	20850	29750	33347.81	7.50	-45771	31883	30816	29833	28766	27783	30325	28275	250	8900	1000	18440	50	1	25000000	7875	9.72	0.49	12	20.93	3241.00	64009.00	35750	20230803	-11.89	17730	20230726	77.66	35650	-11.64	20240214	19010	65.70	20240115	35750	-11.89	20230803	17730	77.66	20230726	0.62	N	002240	1000	250 억	1874657	N	N	0	N	N
94	20240214	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33450	3700	2	12.44	158599127800	4737140	333.30	32500	35650	30150	38650	20850	29750	33480.00	7.50	-46301	31883	30816	29833	28766	27783	30325	28275	250	8900	1000	18440	50	1	25000000	8363	10.32	0.52	12	18.95	3241.00	64009.00	35750	20230803	-6.43	17730	20230726	88.66	35650	-6.17	20240214	19010	75.96	20240115	35750	-6.43	20230803	17730	88.66	20230726	0.62	N	002240	1000	250 억	1874657	N	N	0	N	N
95	20240214	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31100	1350	2	4.54	127285573650	3768589	265.15	32500	35650	30700	38650	20850	29750	33775.48	7.50	-43214	31883	30816	29833	28766	27783	30325	28275	250	8900	1000	18440	50	1	25000000	7775	9.60	0.49	12	15.07	3241.00	64009.00	35750	20230803	-13.01	17730	20230726	75.41	35650	-12.76	20240214	19010	63.60	20240115	35750	-13.01	20230803	17730	75.41	20230726	0.62	N	002240	1000	250 억	1874657	N	N	0	N	N
96	20240214	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33850	4100	2	13.78	17255342850	519701	36.57	32500	34250	32100	38650	20850	29750	33202.97	7.50	13741	31883	30816	29833	28766	27783	30325	28275	250	8900	1000	18440	50	1	25000000	8463	10.44	0.53	12	2.08	3241.00	64009.00	35750	20230803	-5.31	17730	20230726	90.92	34250	-1.17	20240214	19010	78.06	20240115	35750	-5.31	20230803	17730	90.92	20230726	0.62	N	002240	1000	250 억	1874657	N	N	0	N	N
97	20240213	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29750	0	3	0.00	33712492450	1131274	21.38	29900	30900	28850	38650	20850	29750	29800.60	7.45	6631	35383	32566	30583	27766	25783	31575	26775	250	8900	1000	18440	50	1	25000000	7438	9.18	0.46	12	4.53	3241.00	64009.00	35750	20230803	-16.78	17730	20230726	67.79	33400	-10.93	20240208	19010	56.50	20240115	35750	-16.78	20230803	17730	67.79	20230726	0.50	N	002240	1000	250 억	1862410	N	N	1	N	N
98	20240213	150122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29750	0	3	0.00	30519312000	1024150	19.36	29900	30900	28850	38650	20850	29750	29799.72	7.45	13423	35383	32566	30583	27766	25783	31575	26775	250	8900	1000	18440	50	1	25000000	7438	9.18	0.46	12	4.10	3241.00	64009.00	35750	20230803	-16.78	17730	20230726	67.79	33400	-10.93	20240208	19010	56.50	20240115	35750	-16.78	20230803	17730	67.79	20230726	0.50	N	002240	1000	250 억	1862410	N	N	1	N	N
99	20240213	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29450	-300	5	-1.01	26719429750	896423	16.94	29900	30900	28850	38650	20850	29750	29806.81	7.45	19409	35383	32566	30583	27766	25783	31575	26775	250	8900	1000	18440	50	1	25000000	7363	9.09	0.46	12	3.59	3241.00	64009.00	35750	20230803	-17.62	17730	20230726	66.10	33400	-11.83	20240208	19010	54.92	20240115	35750	-17.62	20230803	17730	66.10	20230726	0.50	N	002240	1000	250 억	1862410	N	N	1	N	N
100	20240213	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29350	-400	5	-1.34	23830189200	797230	15.07	29900	30900	29150	38650	20850	29750	29891.49	7.45	12091	35383	32566	30583	27766	25783	31575	26775	250	8900	1000	18440	50	1	25000000	7338	9.06	0.46	12	3.19	3241.00	64009.00	35750	20230803	-17.90	17730	20230726	65.54	33400	-12.13	20240208	19010	54.39	20240115	35750	-17.90	20230803	17730	65.54	20230726	0.50	N	002240	1000	250 억	1862410	N	N	1	N	N
101	20240213	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29450	-300	5	-1.01	22111967600	738649	13.96	29900	30900	29300	38650	20850	29750	29936.05	7.45	8721	35383	32566	30583	27766	25783	31575	26775	250	8900	1000	18440	50	1	25000000	7363	9.09	0.46	12	2.95	3241.00	64009.00	35750	20230803	-17.62	17730	20230726	66.10	33400	-11.83	20240208	19010	54.92	20240115	35750	-17.62	20230803	17730	66.10	20230726	0.50	N	002240	1000	250 억	1862410	N	N	1	N	N
102	20240213	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	250	2	0.84	19923184600	664579	12.56	29900	30900	29350	38650	20850	29750	29979.15	7.45	7829	35383	32566	30583	27766	25783	31575	26775	250	8900	1000	18440	50	1	25000000	7500	9.26	0.47	12	2.66	3241.00	64009.00	35750	20230803	-16.08	17730	20230726	69.20	33400	-10.18	20240208	19010	57.81	20240115	35750	-16.08	20230803	17730	69.20	20230726	0.50	N	002240	1000	250 억	1862410	N	N	1	N	N
103	20240213	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29450	-300	5	-1.01	15991263850	532390	10.06	29900	30900	29350	38650	20850	29750	30037.53	7.45	4264	35383	32566	30583	27766	25783	31575	26775	250	8900	1000	18440	50	1	25000000	7363	9.09	0.46	12	2.13	3241.00	64009.00	35750	20230803	-17.62	17730	20230726	66.10	33400	-11.83	20240208	19010	54.92	20240115	35750	-17.62	20230803	17730	66.10	20230726	0.50	N	002240	1000	250 억	1862410	N	N	1	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History