KissMeData/058650/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

48 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	110200	-4600	5	-4.01	161409800	1461	658.11	114800	114800	108200	149200	80400	114800	110478.99	0.52	-55	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4408	3.57	0.21	12	0.04	30831.00	519839.00	137800	20230227	-20.03	100000	20230920	10.20	132000	-16.52	20240220	102100	7.93	20240126	132000	-16.52	20240220	100000	10.20	20230920	N	058650	5000	200 억	20885	N	N	12	N	N
3	20240229	150539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	-2700	5	-2.35	145815600	1321	595.05	114800	114800	108200	149200	80400	114800	110382.74	0.52	2	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4484	3.64	0.22	12	0.03	30831.00	519839.00	137800	20230227	-18.65	100000	20230920	12.10	132000	-15.08	20240220	102100	9.79	20240126	132000	-15.08	20240220	100000	12.10	20230920	N	058650	5000	200 억	20885	N	N	26	N	N
4	20240229	140540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112000	-2800	5	-2.44	140989600	1278	575.68	114800	114800	108200	149200	80400	114800	110320.50	0.52	2	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4480	3.63	0.22	12	0.03	30831.00	519839.00	137800	20230227	-18.72	100000	20230920	12.00	132000	-15.15	20240220	102100	9.70	20240126	132000	-15.15	20240220	100000	12.00	20230920	N	058650	5000	200 억	20885	N	N	26	N	N
5	20240229	130540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111500	-3300	5	-2.87	134272300	1218	548.65	114800	114800	108200	149200	80400	114800	110239.98	0.52	3	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4460	3.62	0.21	12	0.03	30831.00	519839.00	137800	20230227	-19.09	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	N	058650	5000	200 억	20885	N	N	26	N	N
6	20240229	120539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111500	-3300	5	-2.87	131150300	1190	536.04	114800	114800	108200	149200	80400	114800	110210.34	0.52	3	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4460	3.62	0.21	12	0.03	30831.00	519839.00	137800	20230227	-19.09	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	N	058650	5000	200 억	20885	N	N	26	N	N
7	20240229	110540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111900	-2900	5	-2.53	123922400	1125	506.76	114800	114800	108200	149200	80400	114800	110153.24	0.52	-4	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4476	3.63	0.22	12	0.03	30831.00	519839.00	137800	20230227	-18.80	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	N	058650	5000	200 억	20885	N	N	26	N	N
8	20240229	100539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	110700	-4100	5	-3.57	118261000	1074	483.78	114800	114800	108200	149200	80400	114800	110112.66	0.52	-3	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4428	3.59	0.21	12	0.03	30831.00	519839.00	137800	20230227	-19.67	100000	20230920	10.70	132000	-16.14	20240220	102100	8.42	20240126	132000	-16.14	20240220	100000	10.70	20230920	N	058650	5000	200 억	20885	N	N	26	N	N
9	20240229	090539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114800	0	3	0.00	0	0	0.00	0	0	0	149200	80400	114800	0.00	0.52	0	117400	116100	115400	114100	113400	116750	114750	200	34400	5000	78060	100	1	4000000	4592	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.69	100000	20230920	14.80	132000	-13.03	20240220	102100	12.44	20240126	132000	-13.03	20240220	100000	14.80	20230920	N	058650	5000	200 억	20885	N	N	26	N	N
10	20240228	160506	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114800	-200	5	-0.17	25535500	222	66.47	114700	116700	114700	149500	80500	115000	115025.79	0.52	0	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4592	3.72	0.22	12	0.01	30831.00	519839.00	137800	20230227	-16.69	100000	20230920	14.80	132000	-13.03	20240220	102100	12.44	20240126	132000	-13.03	20240220	100000	14.80	20230920	N	058650	5000	200 억	20884	N	N	26	N	N
11	20240228	150508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114900	-100	5	-0.09	20713700	180	53.89	114700	116700	114700	149500	80500	115000	115076.11	0.52	1	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4596	3.73	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.62	100000	20230920	14.90	132000	-12.95	20240220	102100	12.54	20240126	132000	-12.95	20240220	100000	14.90	20230920	N	058650	5000	200 억	20884	N	N	3	N	N
12	20240228	140539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114800	-200	5	-0.17	16462500	143	42.81	114700	116700	114700	149500	80500	115000	115122.38	0.52	14	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4592	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.69	100000	20230920	14.80	132000	-13.03	20240220	102100	12.44	20240126	132000	-13.03	20240220	100000	14.80	20230920	N	058650	5000	200 억	20884	N	N	3	N	N
13	20240228	130540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114800	-200	5	-0.17	16462500	143	42.81	114700	116700	114700	149500	80500	115000	115122.38	0.52	14	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4592	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.69	100000	20230920	14.80	132000	-13.03	20240220	102100	12.44	20240126	132000	-13.03	20240220	100000	14.80	20230920	N	058650	5000	200 억	20884	N	N	3	N	N
14	20240228	120541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115100	100	2	0.09	4612000	40	11.98	114700	116700	114700	149500	80500	115000	115300.00	0.52	1	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4604	3.73	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.47	100000	20230920	15.10	132000	-12.80	20240220	102100	12.73	20240126	132000	-12.80	20240220	100000	15.10	20230920	N	058650	5000	200 억	20884	N	N	3	N	N
15	20240228	110518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115500	500	2	0.43	4036200	35	10.48	114700	116700	114700	149500	80500	115000	115320.00	0.52	1	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4620	3.75	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.18	100000	20230920	15.50	132000	-12.50	20240220	102100	13.12	20240126	132000	-12.50	20240220	100000	15.50	20230920	N	058650	5000	200 억	20884	N	N	3	N	N
16	20240228	100537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	116700	1700	2	1.48	1610200	14	4.19	114700	116700	114700	149500	80500	115000	115014.29	0.52	1	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4668	3.79	0.22	12	0.00	30831.00	519839.00	137800	20230227	-15.31	100000	20230920	16.70	132000	-11.59	20240220	102100	14.30	20240126	132000	-11.59	20240220	100000	16.70	20230920	N	058650	5000	200 억	20884	N	N	3	N	N
17	20240228	090539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114700	-300	5	-0.26	229400	2	0.60	114700	114700	114700	149500	80500	115000	114700.00	0.52	0	121533	118266	116633	113366	111733	117450	112550	200	34500	5000	78200	100	1	4000000	4588	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.76	100000	20230920	14.70	132000	-13.11	20240220	102100	12.34	20240126	132000	-13.11	20240220	100000	14.70	20230920	N	058650	5000	200 억	20884	N	N	3	N	N
18	20240227	160539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115000	-4500	5	-3.77	37930900	325	315.53	119500	119900	115000	155300	83700	119500	116759.18	0.52	-68	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4600	3.73	0.22	12	0.01	30831.00	519839.00	137800	20230227	-16.55	100000	20230920	15.00	132000	-12.88	20240220	102100	12.63	20240126	137800	-16.55	20230227	100000	15.00	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
19	20240227	150540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117400	-2100	5	-1.76	23640300	201	195.15	119500	119900	116300	155300	83700	119500	117613.43	0.52	-3	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4696	3.81	0.23	12	0.01	30831.00	519839.00	137800	20230227	-14.80	100000	20230920	17.40	132000	-11.06	20240220	102100	14.99	20240126	137800	-14.80	20230227	100000	17.40	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
20	20240227	140538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117700	-1800	5	-1.51	11355700	96	93.20	119500	119900	117700	155300	83700	119500	118288.54	0.52	-1	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4708	3.82	0.23	12	0.00	30831.00	519839.00	137800	20230227	-14.59	100000	20230920	17.70	132000	-10.83	20240220	102100	15.28	20240126	137800	-14.59	20230227	100000	17.70	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
21	20240227	130500	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117700	-1800	5	-1.51	7589300	64	62.14	119500	119900	117700	155300	83700	119500	118582.81	0.52	-1	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4708	3.82	0.23	12	0.00	30831.00	519839.00	137800	20230227	-14.59	100000	20230920	17.70	132000	-10.83	20240220	102100	15.28	20240126	137800	-14.59	20230227	100000	17.70	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
22	20240227	120541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118500	-1000	5	-0.84	3455200	29	28.16	119500	119900	118500	155300	83700	119500	119144.83	0.52	0	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4740	3.84	0.23	12	0.00	30831.00	519839.00	137800	20230227	-14.01	100000	20230920	18.50	132000	-10.23	20240220	102100	16.06	20240126	137800	-14.01	20230227	100000	18.50	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
23	20240227	110538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118500	-1000	5	-0.84	2149400	18	17.48	119500	119900	118500	155300	83700	119500	119411.11	0.52	0	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4740	3.84	0.23	12	0.00	30831.00	519839.00	137800	20230227	-14.01	100000	20230920	18.50	132000	-10.23	20240220	102100	16.06	20240126	137800	-14.01	20230227	100000	18.50	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
24	20240227	100536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119900	400	2	0.33	717800	6	5.83	119500	119900	119500	155300	83700	119500	119633.33	0.52	0	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4796	3.89	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.99	100000	20230920	19.90	132000	-9.17	20240220	102100	17.43	20240126	137800	-12.99	20230227	100000	19.90	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
25	20240227	090537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119500	0	3	0.00	119500	1	0.97	119500	119500	119500	155300	83700	119500	119500.00	0.52	0	122300	120900	120200	118800	118100	120550	118450	200	35800	5000	81260	100	1	4000000	4780	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.28	100000	20230920	19.50	132000	-9.47	20240220	102100	17.04	20240126	137800	-13.28	20230227	100000	19.50	20230920	N	058650	5000	200 억	20887	N	N	3	N	N
26	20240226	160536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119500	-1200	5	-0.99	12392300	103	57.87	120600	121600	119500	156900	84500	120700	120313.59	0.52	-2	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4780	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.28	100000	20230920	19.50	132000	-9.47	20240220	102100	17.04	20240126	137800	-13.28	20230227	100000	19.50	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
27	20240226	150535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120400	-300	5	-0.25	10598000	88	49.44	120600	121600	119800	156900	84500	120700	120431.82	0.52	5	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4816	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.63	100000	20230920	20.40	132000	-8.79	20240220	102100	17.92	20240126	137800	-12.63	20230227	100000	20.40	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
28	20240226	140536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120400	-300	5	-0.25	10357200	86	48.31	120600	121600	119800	156900	84500	120700	120432.56	0.52	5	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4816	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.63	100000	20230920	20.40	132000	-8.79	20240220	102100	17.92	20240126	137800	-12.63	20230227	100000	20.40	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
29	20240226	130533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120000	-700	5	-0.58	10116800	84	47.19	120600	121600	119800	156900	84500	120700	120438.10	0.52	6	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4800	3.89	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.92	100000	20230920	20.00	132000	-9.09	20240220	102100	17.53	20240126	137800	-12.92	20230227	100000	20.00	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
30	20240226	120532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120000	-700	5	-0.58	10116800	84	47.19	120600	121600	119800	156900	84500	120700	120438.10	0.52	6	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4800	3.89	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.92	100000	20230920	20.00	132000	-9.09	20240220	102100	17.53	20240126	137800	-12.92	20230227	100000	20.00	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
31	20240226	110531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120500	-200	5	-0.17	9755800	81	45.51	120600	121600	119800	156900	84500	120700	120441.98	0.52	6	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4820	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.55	100000	20230920	20.50	132000	-8.71	20240220	102100	18.02	20240126	137800	-12.55	20230227	100000	20.50	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
32	20240226	100528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120000	-700	5	-0.58	6513300	54	30.34	120600	121600	120000	156900	84500	120700	120616.67	0.52	-1	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4800	3.89	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.92	100000	20230920	20.00	132000	-9.09	20240220	102100	17.53	20240126	137800	-12.92	20230227	100000	20.00	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
33	20240226	090528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121300	600	2	0.50	1571900	13	7.30	120600	121300	120600	156900	84500	120700	120915.38	0.52	0	122900	121800	120900	119800	118900	121350	119350	200	36200	5000	82070	100	1	4000000	4852	3.93	0.23	12	0.00	30831.00	519839.00	137800	20230227	-11.97	100000	20230920	21.30	132000	-8.11	20240220	102100	18.81	20240126	137800	-11.97	20230227	100000	21.30	20230920	N	058650	5000	200 억	20888	N	N	3	N	N
34	20240223	160530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120700	-1200	5	-0.98	21483300	178	22.94	120900	122000	120000	158400	85400	121900	120692.70	0.52	-13	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4828	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.41	100000	20230920	20.70	132000	-8.56	20240220	102100	18.22	20240126	137800	-12.41	20230227	100000	20.70	20230920	N	058650	5000	200 억	20885	N	N	3	N	N
35	20240223	150529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120700	-1200	5	-0.98	18343700	152	19.59	120900	122000	120000	158400	85400	121900	120682.24	0.52	-19	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4828	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.41	100000	20230920	20.70	132000	-8.56	20240220	102100	18.22	20240126	137800	-12.41	20230227	100000	20.70	20230920	N	058650	5000	200 억	20885	N	N	1	N	N
36	20240223	140528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121400	-500	5	-0.41	18102300	150	19.33	120900	122000	120000	158400	85400	121900	120682.00	0.52	-19	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4856	3.94	0.23	12	0.00	30831.00	519839.00	137800	20230227	-11.90	100000	20230920	21.40	132000	-8.03	20240220	102100	18.90	20240126	137800	-11.90	20230227	100000	21.40	20230920	N	058650	5000	200 억	20885	N	N	1	N	N
37	20240223	130526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121400	-500	5	-0.41	18102300	150	19.33	120900	122000	120000	158400	85400	121900	120682.00	0.52	-19	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4856	3.94	0.23	12	0.00	30831.00	519839.00	137800	20230227	-11.90	100000	20230920	21.40	132000	-8.03	20240220	102100	18.90	20240126	137800	-11.90	20230227	100000	21.40	20230920	N	058650	5000	200 억	20885	N	N	1	N	N
38	20240223	120526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120600	-1300	5	-1.07	15933500	132	17.01	120900	122000	120000	158400	85400	121900	120708.33	0.52	-19	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4824	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.48	100000	20230920	20.60	132000	-8.64	20240220	102100	18.12	20240126	137800	-12.48	20230227	100000	20.60	20230920	N	058650	5000	200 억	20885	N	N	1	N	N
39	20240223	110522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120400	-1500	5	-1.23	11451900	95	12.24	120900	121600	120000	158400	85400	121900	120546.32	0.52	-18	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4816	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.63	100000	20230920	20.40	132000	-8.79	20240220	102100	17.92	20240126	137800	-12.63	20230227	100000	20.40	20230920	N	058650	5000	200 억	20885	N	N	1	N	N
40	20240223	100521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121600	-300	5	-0.25	10967200	91	11.73	120900	121600	120000	158400	85400	121900	120518.68	0.52	-17	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4864	3.94	0.23	12	0.00	30831.00	519839.00	137800	20230227	-11.76	100000	20230920	21.60	132000	-7.88	20240220	102100	19.10	20240126	137800	-11.76	20230227	100000	21.60	20230920	N	058650	5000	200 억	20885	N	N	1	N	N
41	20240223	090524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121900	0	3	0.00	0	0	0.00	0	0	0	158400	85400	121900	0.00	0.52	0	128900	125400	122000	118500	115100	127150	120250	200	36500	5000	82890	100	1	4000000	4876	3.95	0.23	12	0.00	30831.00	519839.00	137800	20230227	-11.54	100000	20230920	21.90	132000	-7.65	20240220	102100	19.39	20240126	137800	-11.54	20230227	100000	21.90	20230920	N	058650	5000	200 억	20885	N	N	1	N	N
42	20240222	160517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121900	300	2	0.25	95382100	776	84.90	118600	125500	118600	158000	85200	121600	122915.08	0.52	-4	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4876	3.95	0.23	12	0.02	30831.00	519839.00	137800	20230227	-11.54	100000	20230920	21.90	132000	-7.65	20240220	102100	19.39	20240126	137800	-11.54	20230227	100000	21.90	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
43	20240222	150526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122900	1300	2	1.07	78785500	640	70.02	118600	125500	118600	158000	85200	121600	123102.34	0.52	-4	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4916	3.99	0.24	12	0.02	30831.00	519839.00	137800	20230227	-10.81	100000	20230920	22.90	132000	-6.89	20240220	102100	20.37	20240126	137800	-10.81	20230227	100000	22.90	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
44	20240222	140524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122800	1200	2	0.99	76707700	623	68.16	118600	125500	118600	158000	85200	121600	123126.32	0.52	-4	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4912	3.98	0.24	12	0.02	30831.00	519839.00	137800	20230227	-10.89	100000	20230920	22.80	132000	-6.97	20240220	102100	20.27	20240126	137800	-10.89	20230227	100000	22.80	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
45	20240222	130515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121700	100	2	0.08	73040000	593	64.88	118600	125500	118600	158000	85200	121600	123170.32	0.52	-4	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4868	3.95	0.23	12	0.01	30831.00	519839.00	137800	20230227	-11.68	100000	20230920	21.70	132000	-7.80	20240220	102100	19.20	20240126	137800	-11.68	20230227	100000	21.70	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
46	20240222	120521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121500	-100	5	-0.08	56397000	457	50.00	118600	125500	118600	158000	85200	121600	123407.00	0.52	-5	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4860	3.94	0.23	12	0.01	30831.00	519839.00	137800	20230227	-11.83	100000	20230920	21.50	132000	-7.95	20240220	102100	19.00	20240126	137800	-11.83	20230227	100000	21.50	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
47	20240222	110518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122800	1200	2	0.99	39414900	318	34.79	118600	125500	118600	158000	85200	121600	123946.23	0.52	-5	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4912	3.98	0.24	12	0.01	30831.00	519839.00	137800	20230227	-10.89	100000	20230920	22.80	132000	-6.97	20240220	102100	20.27	20240126	137800	-10.89	20230227	100000	22.80	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
48	20240222	100515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123900	2300	2	1.89	28300900	228	24.95	118600	125500	118600	158000	85200	121600	124126.75	0.52	-5	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4956	4.02	0.24	12	0.01	30831.00	519839.00	137800	20230227	-10.09	100000	20230920	23.90	132000	-6.14	20240220	102100	21.35	20240126	137800	-10.09	20230227	100000	23.90	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
49	20240222	090522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119700	-1900	5	-1.56	1072100	9	0.98	118600	119700	118600	158000	85200	121600	119122.22	0.52	0	128133	124866	123233	119966	118333	124050	119150	200	36400	5000	82680	100	1	4000000	4788	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.13	100000	20230920	19.70	132000	-9.32	20240220	102100	17.24	20240126	137800	-13.13	20230227	100000	19.70	20230920	N	058650	5000	200 억	20889	N	N	1	N	N
50	20240221	160518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121600	-2500	5	-2.01	113659700	914	40.07	126500	126500	121600	161300	86900	124100	124354.16	0.52	-99	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	4864	3.94	0.23	12	0.02	30831.00	519839.00	137800	20230227	-11.76	100000	20230920	21.60	132000	-7.88	20240220	102100	19.10	20240126	137800	-11.76	20230227	100000	21.60	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
51	20240221	150514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122800	-1300	5	-1.05	102098500	819	35.91	126500	126500	122800	161300	86900	124100	124662.39	0.52	-9	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	4912	3.98	0.24	12	0.02	30831.00	519839.00	137800	20230227	-10.89	100000	20230920	22.80	132000	-6.97	20240220	102100	20.27	20240126	137800	-10.89	20230227	100000	22.80	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
52	20240221	140515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124200	100	2	0.08	84925100	680	29.81	126500	126500	124200	161300	86900	124100	124889.85	0.52	1	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	4968	4.03	0.24	12	0.02	30831.00	519839.00	137800	20230227	-9.87	100000	20230920	24.20	132000	-5.91	20240220	102100	21.65	20240126	137800	-9.87	20230227	100000	24.20	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
53	20240221	130516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124700	600	2	0.48	83431000	668	29.29	126500	126500	124300	161300	86900	124100	124896.71	0.52	2	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	4988	4.04	0.24	12	0.02	30831.00	519839.00	137800	20230227	-9.51	100000	20230920	24.70	132000	-5.53	20240220	102100	22.14	20240126	137800	-9.51	20230227	100000	24.70	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
54	20240221	120515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125500	1400	2	1.13	64511000	516	22.62	126500	126500	124300	161300	86900	124100	125021.32	0.52	-12	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	5020	4.07	0.24	12	0.01	30831.00	519839.00	137800	20230227	-8.93	100000	20230920	25.50	132000	-4.92	20240220	102100	22.92	20240126	137800	-8.93	20230227	100000	25.50	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
55	20240221	110520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125800	1700	2	1.37	60880500	487	21.35	126500	126500	124300	161300	86900	124100	125011.29	0.52	-12	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	5032	4.08	0.24	12	0.01	30831.00	519839.00	137800	20230227	-8.71	100000	20230920	25.80	132000	-4.70	20240220	102100	23.21	20240126	137800	-8.71	20230227	100000	25.80	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
56	20240221	100513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125100	1000	2	0.81	32476100	260	11.40	126500	126500	124300	161300	86900	124100	124908.08	0.52	-9	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	5004	4.06	0.24	12	0.01	30831.00	519839.00	137800	20230227	-9.22	100000	20230920	25.10	132000	-5.23	20240220	102100	22.53	20240126	137800	-9.22	20230227	100000	25.10	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
57	20240221	090513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126400	2300	2	1.85	1770300	14	0.61	126500	126500	126400	161300	86900	124100	126450.00	0.52	-7	137033	130566	125533	119066	114033	133800	122300	200	37200	5000	84380	100	1	4000000	5056	4.10	0.24	12	0.00	30831.00	519839.00	137800	20230227	-8.27	100000	20230920	26.40	132000	-4.24	20240220	102100	23.80	20240126	137800	-8.27	20230227	100000	26.40	20230920	N	058650	5000	200 억	20906	N	N	1	N	N
58	20240220	160508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124100	4100	2	3.42	286891300	2277	1069.01	120500	132000	120500	156000	84000	120000	126001.15	0.52	74	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4964	4.03	0.24	12	0.06	30831.00	519839.00	137800	20230227	-9.94	100000	20230920	24.10	132000	-5.98	20240220	102100	21.55	20240126	137800	-9.94	20230227	100000	24.10	20230920	N	058650	5000	200 억	20897	N	N	1	N	N
59	20240220	150511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121600	1600	2	1.33	273561000	2169	1018.31	120500	132000	120500	156000	84000	120000	126123.10	0.52	25	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4864	3.94	0.23	12	0.05	30831.00	519839.00	137800	20230227	-11.76	100000	20230920	21.60	132000	-7.88	20240220	102100	19.10	20240126	137800	-11.76	20230227	100000	21.60	20230920	N	058650	5000	200 억	20897	N	N	7	N	N
60	20240220	140512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123000	3000	2	2.50	264125500	2092	982.16	120500	132000	120500	156000	84000	120000	126255.02	0.52	67	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4920	3.99	0.24	12	0.05	30831.00	519839.00	137800	20230227	-10.74	100000	20230920	23.00	132000	-6.82	20240220	102100	20.47	20240126	137800	-10.74	20230227	100000	23.00	20230920	N	058650	5000	200 억	20897	N	N	7	N	N
61	20240220	130513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122400	2400	2	2.00	254446200	2013	945.07	120500	132000	120500	156000	84000	120000	126401.49	0.52	69	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4896	3.97	0.24	12	0.05	30831.00	519839.00	137800	20230227	-11.18	100000	20230920	22.40	132000	-7.27	20240220	102100	19.88	20240126	137800	-11.18	20230227	100000	22.40	20230920	N	058650	5000	200 억	20897	N	N	7	N	N
62	20240220	120509	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122000	2000	2	1.67	251762500	1991	934.74	120500	132000	120500	156000	84000	120000	126450.28	0.52	68	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4880	3.96	0.23	12	0.05	30831.00	519839.00	137800	20230227	-11.47	100000	20230920	22.00	132000	-7.58	20240220	102100	19.49	20240126	137800	-11.47	20230227	100000	22.00	20230920	N	058650	5000	200 억	20897	N	N	7	N	N
63	20240220	110508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122300	2300	2	1.92	231764200	1827	857.75	120500	132000	120500	156000	84000	120000	126855.06	0.52	64	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4892	3.97	0.24	12	0.05	30831.00	519839.00	137800	20230227	-11.25	100000	20230920	22.30	132000	-7.35	20240220	102100	19.78	20240126	137800	-11.25	20230227	100000	22.30	20230920	N	058650	5000	200 억	20897	N	N	7	N	N
64	20240220	100501	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121800	1800	2	1.50	5461000	45	21.13	120500	121800	120500	156000	84000	120000	121355.56	0.52	-1	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4872	3.95	0.23	12	0.00	30831.00	519839.00	137800	20230227	-11.61	100000	20230920	21.80	123000	-0.98	20240205	102100	19.29	20240126	137800	-11.61	20230227	100000	21.80	20230920	N	058650	5000	200 억	20897	N	N	7	N	N
65	20240220	090513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120500	500	2	0.42	482000	4	1.88	120500	120500	120500	156000	84000	120000	120500.00	0.52	0	121733	120866	119433	118566	117133	121300	119000	200	36000	5000	81600	100	1	4000000	4820	3.91	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.55	100000	20230920	20.50	123000	-2.03	20240205	102100	18.02	20240126	137800	-12.55	20230227	100000	20.50	20230920	N	058650	5000	200 억	20897	N	N	7	N	N
66	20240219	160511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120000	2000	2	1.69	25466100	213	60.68	118000	120300	118000	153400	82600	118000	119559.15	0.52	-13	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4800	3.89	0.23	12	0.01	30831.00	519839.00	137800	20230227	-12.92	100000	20230920	20.00	123000	-2.44	20240205	102100	17.53	20240126	137800	-12.92	20230227	100000	20.00	20230920	N	058650	5000	200 억	20896	N	N	7	N	N
67	20240219	150514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119100	1100	2	0.93	20926100	175	49.86	118000	120300	118000	153400	82600	118000	119577.71	0.52	1	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4764	3.86	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.57	100000	20230920	19.10	123000	-3.17	20240205	102100	16.65	20240126	137800	-13.57	20230227	100000	19.10	20230920	N	058650	5000	200 억	20896	N	N	2	N	N
68	20240219	140514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119500	1500	2	1.27	18067400	151	43.02	118000	120300	118000	153400	82600	118000	119651.66	0.52	1	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4780	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.28	100000	20230920	19.50	123000	-2.85	20240205	102100	17.04	20240126	137800	-13.28	20230227	100000	19.50	20230920	N	058650	5000	200 억	20896	N	N	2	N	N
69	20240219	130512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119500	1500	2	1.27	14839500	124	35.33	118000	120300	118000	153400	82600	118000	119673.39	0.52	1	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4780	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.28	100000	20230920	19.50	123000	-2.85	20240205	102100	17.04	20240126	137800	-13.28	20230227	100000	19.50	20230920	N	058650	5000	200 억	20896	N	N	2	N	N
70	20240219	120512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119500	1500	2	1.27	12449500	104	29.63	118000	120300	118000	153400	82600	118000	119706.73	0.52	1	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4780	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.28	100000	20230920	19.50	123000	-2.85	20240205	102100	17.04	20240126	137800	-13.28	20230227	100000	19.50	20230920	N	058650	5000	200 억	20896	N	N	2	N	N
71	20240219	110512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119500	1500	2	1.27	11613000	97	27.64	118000	120300	118000	153400	82600	118000	119721.65	0.52	1	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4780	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.28	100000	20230920	19.50	123000	-2.85	20240205	102100	17.04	20240126	137800	-13.28	20230227	100000	19.50	20230920	N	058650	5000	200 억	20896	N	N	2	N	N
72	20240219	100507	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120000	2000	2	1.69	10654500	89	25.36	118000	120300	118000	153400	82600	118000	119713.48	0.52	1	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4800	3.89	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.92	100000	20230920	20.00	123000	-2.44	20240205	102100	17.53	20240126	137800	-12.92	20230227	100000	20.00	20230920	N	058650	5000	200 억	20896	N	N	2	N	N
73	20240219	090510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120300	2300	2	1.95	356300	3	0.85	118000	120300	118000	153400	82600	118000	118766.67	0.52	0	123533	120766	117433	114666	111333	122150	116050	200	35400	5000	80240	100	1	4000000	4812	3.90	0.23	12	0.00	30831.00	519839.00	137800	20230227	-12.70	100000	20230920	20.30	123000	-2.20	20240205	102100	17.83	20240126	137800	-12.70	20230227	100000	20.30	20230920	N	058650	5000	200 억	20896	N	N	2	N	N
74	20240216	160506	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118000	4300	2	3.78	41573600	351	82.78	114100	120200	114100	147800	79600	113700	118443.30	0.52	-12	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4720	3.83	0.23	12	0.01	30831.00	519839.00	137800	20230227	-14.37	100000	20230920	18.00	123000	-4.07	20240205	102100	15.57	20240126	137800	-14.37	20230227	100000	18.00	20230920	N	058650	5000	200 억	20894	N	N	2	N	N
75	20240216	150510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118400	4700	2	4.13	38387100	324	76.42	114100	120200	114100	147800	79600	113700	118478.70	0.52	-6	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4736	3.84	0.23	12	0.01	30831.00	519839.00	137800	20230227	-14.08	100000	20230920	18.40	123000	-3.74	20240205	102100	15.96	20240126	137800	-14.08	20230227	100000	18.40	20230920	N	058650	5000	200 억	20894	N	N	4	N	N
76	20240216	140513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120000	6300	2	5.54	28584000	242	57.08	114100	120000	114100	147800	79600	113700	118115.70	0.52	-1	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4800	3.89	0.23	12	0.01	30831.00	519839.00	137800	20230227	-12.92	100000	20230920	20.00	123000	-2.44	20240205	102100	17.53	20240126	137800	-12.92	20230227	100000	20.00	20230920	N	058650	5000	200 억	20894	N	N	4	N	N
77	20240216	130506	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117000	3300	2	2.90	11928600	102	24.06	114100	119000	114100	147800	79600	113700	116947.06	0.52	0	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4680	3.79	0.23	12	0.00	30831.00	519839.00	137800	20230227	-15.09	100000	20230920	17.00	123000	-4.88	20240205	102100	14.59	20240126	137800	-15.09	20230227	100000	17.00	20230920	N	058650	5000	200 억	20894	N	N	4	N	N
78	20240216	120510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	116700	3000	2	2.64	8541200	73	17.22	114100	119000	114100	147800	79600	113700	117002.74	0.52	0	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4668	3.79	0.22	12	0.00	30831.00	519839.00	137800	20230227	-15.31	100000	20230920	16.70	123000	-5.12	20240205	102100	14.30	20240126	137800	-15.31	20230227	100000	16.70	20230920	N	058650	5000	200 억	20894	N	N	4	N	N
79	20240216	110510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119000	5300	2	4.66	6320200	54	12.74	114100	119000	114100	147800	79600	113700	117040.74	0.52	0	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4760	3.86	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.64	100000	20230920	19.00	123000	-3.25	20240205	102100	16.55	20240126	137800	-13.64	20230227	100000	19.00	20230920	N	058650	5000	200 억	20894	N	N	4	N	N
80	20240216	100507	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115900	2200	2	1.93	3117600	27	6.37	114100	115900	114100	147800	79600	113700	115466.67	0.52	0	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4636	3.76	0.22	12	0.00	30831.00	519839.00	137800	20230227	-15.89	100000	20230920	15.90	123000	-5.77	20240205	102100	13.52	20240126	137800	-15.89	20230227	100000	15.90	20230920	N	058650	5000	200 억	20894	N	N	4	N	N
81	20240216	090502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114100	400	2	0.35	228200	2	0.47	114100	114100	114100	147800	79600	113700	114100.00	0.52	0	124100	118900	116300	111100	108500	117600	109800	200	34100	5000	77310	100	1	4000000	4564	3.70	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.20	100000	20230920	14.10	123000	-7.24	20240205	102100	11.75	20240126	137800	-17.20	20230227	100000	14.10	20230920	N	058650	5000	200 억	20894	N	N	4	N	N
82	20240215	160506	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113700	-1900	5	-1.64	49875400	424	54.22	115000	121500	113700	150200	81000	115600	117630.66	0.52	96	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4548	3.69	0.22	12	0.01	30831.00	519839.00	137800	20230227	-17.49	100000	20230920	13.70	123000	-7.56	20240205	102100	11.36	20240126	137800	-17.49	20230227	100000	13.70	20230920	N	058650	5000	200 억	20895	N	N	4	N	N
83	20240215	150509	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117000	1400	2	1.21	43878500	372	47.57	115000	121500	115000	150200	81000	115600	117952.96	0.52	105	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4680	3.79	0.23	12	0.01	30831.00	519839.00	137800	20230227	-15.09	100000	20230920	17.00	123000	-4.88	20240205	102100	14.59	20240126	137800	-15.09	20230227	100000	17.00	20230920	N	058650	5000	200 억	20895	N	N	0	N	N
84	20240215	140505	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118100	2500	2	2.16	34742800	294	37.60	115000	121500	115000	150200	81000	115600	118172.79	0.52	104	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4724	3.83	0.23	12	0.01	30831.00	519839.00	137800	20230227	-14.30	100000	20230920	18.10	123000	-3.98	20240205	102100	15.67	20240126	137800	-14.30	20230227	100000	18.10	20230920	N	058650	5000	200 억	20895	N	N	0	N	N
85	20240215	130502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117200	1600	2	1.38	34624700	293	37.47	115000	121500	115000	150200	81000	115600	118173.04	0.52	104	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4688	3.80	0.23	12	0.01	30831.00	519839.00	137800	20230227	-14.95	100000	20230920	17.20	123000	-4.72	20240205	102100	14.79	20240126	137800	-14.95	20230227	100000	17.20	20230920	N	058650	5000	200 억	20895	N	N	0	N	N
86	20240215	120506	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118100	2500	2	2.16	30160300	255	32.61	115000	121500	115000	150200	81000	115600	118275.69	0.52	104	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4724	3.83	0.23	12	0.01	30831.00	519839.00	137800	20230227	-14.30	100000	20230920	18.10	123000	-3.98	20240205	102100	15.67	20240126	137800	-14.30	20230227	100000	18.10	20230920	N	058650	5000	200 억	20895	N	N	0	N	N
87	20240215	110502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117300	1700	2	1.47	10116100	87	11.13	115000	117300	115000	150200	81000	115600	116277.01	0.52	-2	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4692	3.80	0.23	12	0.00	30831.00	519839.00	137800	20230227	-14.88	100000	20230920	17.30	123000	-4.63	20240205	102100	14.89	20240126	137800	-14.88	20230227	100000	17.30	20230920	N	058650	5000	200 억	20895	N	N	0	N	N
88	20240215	100501	57	100.00	KOSPI	철강.금속	N	N	N	N	N	116000	400	2	0.35	1960700	17	2.17	115000	116000	115000	150200	81000	115600	115335.29	0.52	-1	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4640	3.76	0.22	12	0.00	30831.00	519839.00	137800	20230227	-15.82	100000	20230920	16.00	123000	-5.69	20240205	102100	13.61	20240126	137800	-15.82	20230227	100000	16.00	20230920	N	058650	5000	200 억	20895	N	N	0	N	N
89	20240215	090502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115600	0	3	0.00	0	0	0.00	0	0	0	150200	81000	115600	0.00	0.52	0	121066	118332	116166	113432	111266	119700	114800	200	34600	5000	78600	100	1	4000000	4624	3.75	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.11	100000	20230920	15.60	123000	-6.02	20240205	102100	13.22	20240126	137800	-16.11	20230227	100000	15.60	20230920	N	058650	5000	200 억	20895	N	N	0	N	N
90	20240214	160459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115600	1100	2	0.96	90263000	782	358.72	114500	118900	114000	148800	80200	114500	115425.83	0.53	-149	117500	116000	114800	113300	112100	115400	112700	200	34300	5000	77860	100	1	4000000	4624	3.75	0.22	12	0.02	30831.00	519839.00	137800	20230227	-16.11	100000	20230920	15.60	123000	-6.02	20240205	102100	13.22	20240126	137800	-16.11	20230227	100000	15.60	20230920	N	058650	5000	200 억	21124	N	N	0	N	N
91	20240214	150500	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115900	1400	2	1.22	88994700	771	353.67	114500	118900	114000	148800	80200	114500	115427.63	0.53	-148	117500	116000	114800	113300	112100	115400	112700	200	34300	5000	77860	100	1	4000000	4636	3.76	0.22	12	0.02	30831.00	519839.00	137800	20230227	-15.89	100000	20230920	15.90	123000	-5.77	20240205	102100	13.52	20240126	137800	-15.89	20230227	100000	15.90	20230920	N	058650	5000	200 억	21124	N	N	0	N	N
92	20240214	140457	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115800	1300	2	1.14	72454900	628	288.07	114500	118900	114000	148800	80200	114500	115374.04	0.53	-84	117500	116000	114800	113300	112100	115400	112700	200	34300	5000	77860	100	1	4000000	4632	3.76	0.22	12	0.02	30831.00	519839.00	137800	20230227	-15.97	100000	20230920	15.80	123000	-5.85	20240205	102100	13.42	20240126	137800	-15.97	20230227	100000	15.80	20230920	N	058650	5000	200 억	21124	N	N	0	N	N
93	20240214	130500	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115300	800	2	0.70	23426500	204	93.58	114500	118900	114000	148800	80200	114500	114835.78	0.53	7	117500	116000	114800	113300	112100	115400	112700	200	34300	5000	77860	100	1	4000000	4612	3.74	0.22	12	0.01	30831.00	519839.00	137800	20230227	-16.33	100000	20230920	15.30	123000	-6.26	20240205	102100	12.93	20240126	137800	-16.33	20230227	100000	15.30	20230920	N	058650	5000	200 억	21124	N	N	0	N	N
94	20240214	120456	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114600	100	2	0.09	20664200	180	82.57	114500	118900	114000	148800	80200	114500	114801.11	0.53	-3	117500	116000	114800	113300	112100	115400	112700	200	34300	5000	77860	100	1	4000000	4584	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.84	100000	20230920	14.60	123000	-6.83	20240205	102100	12.24	20240126	137800	-16.84	20230227	100000	14.60	20230920	N	058650	5000	200 억	21124	N	N	0	N	N
95	20240214	110502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114600	100	2	0.09	16640300	145	66.51	114500	118900	114000	148800	80200	114500	114760.69	0.53	-10	117500	116000	114800	113300	112100	115400	112700	200	34300	5000	77860	100	1	4000000	4584	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.84	100000	20230920	14.60	123000	-6.83	20240205	102100	12.24	20240126	137800	-16.84	20230227	100000	14.60	20230920	N	058650	5000	200 억	21124	N	N	0	N	N
96	20240214	090453	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118500	4000	2	3.49	584800	5	2.29	114500	118900	114500	148800	80200	114500	116960.00	0.53	-1	117500	116000	114800	113300	112100	115400	112700	200	34300	5000	77860	100	1	4000000	4740	3.84	0.23	12	0.00	30831.00	519839.00	137800	20230227	-14.01	100000	20230920	18.50	123000	-3.66	20240205	102100	16.06	20240126	137800	-14.01	20230227	100000	18.50	20230920	N	058650	5000	200 억	21124	N	N	0	N	N
97	20240213	160454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114500	-500	5	-0.43	24879500	216	26.44	115200	116300	113600	149500	80500	115000	115182.87	0.53	18	119400	117200	115400	113200	111400	116300	112300	200	34500	5000	78200	100	1	4000000	4580	3.71	0.22	12	0.01	30831.00	519839.00	137800	20230227	-16.91	100000	20230920	14.50	123000	-6.91	20240205	102100	12.14	20240126	137800	-16.91	20230227	100000	14.50	20230920	N	058650	5000	200 억	21183	N	N	0	N	N
98	20240213	150452	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114600	-400	5	-0.35	22474500	195	23.87	115200	116300	113600	149500	80500	115000	115253.85	0.53	24	119400	117200	115400	113200	111400	116300	112300	200	34500	5000	78200	100	1	4000000	4584	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.84	100000	20230920	14.60	123000	-6.83	20240205	102100	12.24	20240126	137800	-16.84	20230227	100000	14.60	20230920	N	058650	5000	200 억	21183	N	N	0	N	N
99	20240213	140500	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115900	900	2	0.78	20981100	182	22.28	115200	116300	113600	149500	80500	115000	115280.77	0.53	27	119400	117200	115400	113200	111400	116300	112300	200	34500	5000	78200	100	1	4000000	4636	3.76	0.22	12	0.00	30831.00	519839.00	137800	20230227	-15.89	100000	20230920	15.90	123000	-5.77	20240205	102100	13.52	20240126	137800	-15.89	20230227	100000	15.90	20230920	N	058650	5000	200 억	21183	N	N	0	N	N
100	20240213	130454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114700	-300	5	-0.26	18895400	164	20.07	115200	116300	113600	149500	80500	115000	115215.85	0.53	17	119400	117200	115400	113200	111400	116300	112300	200	34500	5000	78200	100	1	4000000	4588	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.76	100000	20230920	14.70	123000	-6.75	20240205	102100	12.34	20240126	137800	-16.76	20230227	100000	14.70	20230920	N	058650	5000	200 억	21183	N	N	0	N	N
101	20240213	120459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114600	-400	5	-0.35	9645400	84	10.28	115200	116300	113600	149500	80500	115000	114826.19	0.53	19	119400	117200	115400	113200	111400	116300	112300	200	34500	5000	78200	100	1	4000000	4584	3.72	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.84	100000	20230920	14.60	123000	-6.83	20240205	102100	12.24	20240126	137800	-16.84	20230227	100000	14.60	20230920	N	058650	5000	200 억	21183	N	N	0	N	N
102	20240213	110457	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115900	900	2	0.78	5966900	52	6.36	115200	116300	113600	149500	80500	115000	114748.08	0.53	0	119400	117200	115400	113200	111400	116300	112300	200	34500	5000	78200	100	1	4000000	4636	3.76	0.22	12	0.00	30831.00	519839.00	137800	20230227	-15.89	100000	20230920	15.90	123000	-5.77	20240205	102100	13.52	20240126	137800	-15.89	20230227	100000	15.90	20230920	N	058650	5000	200 억	21183	N	N	0	N	N
103	20240213	100412	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114000	-1000	5	-0.87	5391800	47	5.75	115200	116300	113600	149500	80500	115000	114719.15	0.53	-2	119400	117200	115400	113200	111400	116300	112300	200	34500	5000	78200	100	1	4000000	4560	3.70	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.27	100000	20230920	14.00	123000	-7.32	20240205	102100	11.66	20240126	137800	-17.27	20230227	100000	14.00	20230920	N	058650	5000	200 억	21183	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History