KissMeData/100090/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12990	-470	5	-3.49	5430858960	414306	76.11	13450	13450	12990	17490	9430	13460	13108.30	5.32	53210	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7690	25.37	1.33	12	0.70	512.00	9783.00	23500	20230801	-44.72	12820	20240227	1.33	20150	-35.53	20240102	12820	1.33	20240227	23500	-44.72	20230801	12820	1.33	20240227	1.66	N	100090	500	295 억	3146726	N	N	23	N	N
3	20240229	150727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13140	-320	5	-2.38	5011477580	382091	70.20	13450	13450	12990	17490	9430	13460	13115.90	5.32	64507	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7778	25.66	1.34	12	0.65	512.00	9783.00	23500	20230801	-44.09	12820	20240227	2.50	20150	-34.79	20240102	12820	2.50	20240227	23500	-44.09	20230801	12820	2.50	20240227	1.66	N	100090	500	295 억	3146726	N	N	201	N	N
4	20240229	140728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13040	-420	5	-3.12	3926533590	298918	54.92	13450	13450	12990	17490	9430	13460	13135.78	5.32	25077	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7719	25.47	1.33	12	0.50	512.00	9783.00	23500	20230801	-44.51	12820	20240227	1.72	20150	-35.29	20240102	12820	1.72	20240227	23500	-44.51	20230801	12820	1.72	20240227	1.66	N	100090	500	295 억	3146726	N	N	201	N	N
5	20240229	130726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13000	-460	5	-3.42	3047943340	231873	42.60	13450	13450	12990	17490	9430	13460	13144.84	5.32	-6414	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7695	25.39	1.33	12	0.39	512.00	9783.00	23500	20230801	-44.68	12820	20240227	1.40	20150	-35.48	20240102	12820	1.40	20240227	23500	-44.68	20230801	12820	1.40	20240227	1.66	N	100090	500	295 억	3146726	N	N	201	N	N
6	20240229	120726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13040	-420	5	-3.12	2229738610	168993	31.05	13450	13450	13020	17490	9430	13460	13194.21	5.32	-16863	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7719	25.47	1.33	12	0.29	512.00	9783.00	23500	20230801	-44.51	12820	20240227	1.72	20150	-35.29	20240102	12820	1.72	20240227	23500	-44.51	20230801	12820	1.72	20240227	1.66	N	100090	500	295 억	3146726	N	N	201	N	N
7	20240229	110727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13140	-320	5	-2.38	1283886390	96744	17.77	13450	13450	13130	17490	9430	13460	13270.90	5.32	-15711	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7778	25.66	1.34	12	0.16	512.00	9783.00	23500	20230801	-44.09	12820	20240227	2.50	20150	-34.79	20240102	12820	2.50	20240227	23500	-44.09	20230801	12820	2.50	20240227	1.66	N	100090	500	295 억	3146726	N	N	201	N	N
8	20240229	100728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13290	-170	5	-1.26	670437190	50338	9.25	13450	13450	13190	17490	9430	13460	13318.61	5.32	-8799	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7867	25.96	1.36	12	0.09	512.00	9783.00	23500	20230801	-43.45	12820	20240227	3.67	20150	-34.04	20240102	12820	3.67	20240227	23500	-43.45	20230801	12820	3.67	20240227	1.66	N	100090	500	295 억	3146726	N	N	201	N	N
9	20240229	090726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13230	-230	5	-1.71	207870210	15604	2.87	13450	13450	13230	17490	9430	13460	13321.30	5.32	-8535	13860	13660	13280	13080	12700	13760	13180	296	4030	500	9960	10	1	59195568	7832	25.84	1.35	12	0.03	512.00	9783.00	23500	20230801	-43.70	12820	20240227	3.20	20150	-34.34	20240102	12820	3.20	20240227	23500	-43.70	20230801	12820	3.20	20240227	1.66	N	100090	500	295 억	3146726	N	N	201	N	N
10	20240228	160645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13460	600	2	4.67	5128243450	386408	119.90	12950	13480	12900	16710	9010	12860	13271.33	5.19	71641	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7968	26.29	1.38	12	0.65	512.00	9783.00	23500	20230801	-42.72	12820	20240227	4.99	20150	-33.20	20240102	12820	4.99	20240227	23500	-42.72	20230801	12820	4.99	20240227	1.63	N	100090	500	295 억	3071304	N	N	201	N	N
11	20240228	150644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13420	560	2	4.35	4756628470	358768	111.32	12950	13480	12900	16710	9010	12860	13258.23	5.19	72252	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7944	26.21	1.37	12	0.61	512.00	9783.00	23500	20230801	-42.89	12820	20240227	4.68	20150	-33.40	20240102	12820	4.68	20240227	23500	-42.89	20230801	12820	4.68	20240227	1.63	N	100090	500	295 억	3071304	N	N	538	N	N
12	20240228	140725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13410	550	2	4.28	3930530700	297289	92.24	12950	13430	12900	16710	9010	12860	13221.24	5.19	73022	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7938	26.19	1.37	12	0.50	512.00	9783.00	23500	20230801	-42.94	12820	20240227	4.60	20150	-33.45	20240102	12820	4.60	20240227	23500	-42.94	20230801	12820	4.60	20240227	1.63	N	100090	500	295 억	3071304	N	N	538	N	N
13	20240228	130726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13420	560	2	4.35	3387889500	256770	79.67	12950	13430	12900	16710	9010	12860	13194.26	5.19	68487	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7944	26.21	1.37	12	0.43	512.00	9783.00	23500	20230801	-42.89	12820	20240227	4.68	20150	-33.40	20240102	12820	4.68	20240227	23500	-42.89	20230801	12820	4.68	20240227	1.63	N	100090	500	295 억	3071304	N	N	538	N	N
14	20240228	120728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13290	430	2	3.34	2580409700	196294	60.91	12950	13330	12900	16710	9010	12860	13145.64	5.19	47239	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7867	25.96	1.36	12	0.33	512.00	9783.00	23500	20230801	-43.45	12820	20240227	3.67	20150	-34.04	20240102	12820	3.67	20240227	23500	-43.45	20230801	12820	3.67	20240227	1.63	N	100090	500	295 억	3071304	N	N	538	N	N
15	20240228	110657	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13220	360	2	2.80	2092634730	159591	49.52	12950	13280	12900	16710	9010	12860	13112.49	5.19	47550	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7826	25.82	1.35	12	0.27	512.00	9783.00	23500	20230801	-43.74	12820	20240227	3.12	20150	-34.39	20240102	12820	3.12	20240227	23500	-43.74	20230801	12820	3.12	20240227	1.63	N	100090	500	295 억	3071304	N	N	538	N	N
16	20240228	100724	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13150	290	2	2.26	1262050370	96806	30.04	12950	13200	12900	16710	9010	12860	13036.90	5.19	38069	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7784	25.68	1.34	12	0.16	512.00	9783.00	23500	20230801	-44.04	12820	20240227	2.57	20150	-34.74	20240102	12820	2.57	20240227	23500	-44.04	20230801	12820	2.57	20240227	1.63	N	100090	500	295 억	3071304	N	N	538	N	N
17	20240228	090728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12990	130	2	1.01	159112570	12289	3.81	12950	12990	12920	16710	9010	12860	12947.56	5.19	5346	13326	13092	12956	12722	12586	13025	12655	296	3850	500	9510	10	1	59195568	7690	25.37	1.33	12	0.02	512.00	9783.00	23500	20230801	-44.72	12820	20240227	1.33	20150	-35.53	20240102	12820	1.33	20240227	23500	-44.72	20230801	12820	1.33	20240227	1.63	N	100090	500	295 억	3071304	N	N	538	N	N
18	20240227	160726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	12860	-240	5	-1.83	4139947180	320270	70.67	13100	13190	12820	17030	9170	13100	12926.61	5.20	-90633	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7613	25.12	1.31	12	0.54	512.00	9783.00	23500	20230801	-45.28	12820	20240227	0.31	20150	-36.18	20240102	12820	0.31	20240227	23500	-45.28	20230801	12820	0.31	20240227	1.45	N	100090	500	295 억	3080710	N	N	538	N	N
19	20240227	150728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	12850	-250	5	-1.91	3910074910	302391	66.72	13100	13190	12820	17030	9170	13100	12930.53	5.20	-91194	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7607	25.10	1.31	12	0.51	512.00	9783.00	23500	20230801	-45.32	12820	20240227	0.23	20150	-36.23	20240102	12820	0.23	20240227	23500	-45.32	20230801	12820	0.23	20240227	1.45	N	100090	500	295 억	3080710	N	N	177	N	N
20	20240227	140724	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12910	-190	5	-1.45	2876603520	222030	48.99	13100	13190	12900	17030	9170	13100	12955.92	5.20	-84128	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7642	25.21	1.32	12	0.38	512.00	9783.00	23500	20230801	-45.06	12850	20240226	0.47	20150	-35.93	20240102	12850	0.47	20240226	23500	-45.06	20230801	12850	0.47	20240226	1.45	N	100090	500	295 억	3080710	N	N	177	N	N
21	20240227	130647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12920	-180	5	-1.37	2444705640	188573	41.61	13100	13190	12900	17030	9170	13100	12964.24	5.20	-69777	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7648	25.23	1.32	12	0.32	512.00	9783.00	23500	20230801	-45.02	12850	20240226	0.54	20150	-35.88	20240102	12850	0.54	20240226	23500	-45.02	20230801	12850	0.54	20240226	1.45	N	100090	500	295 억	3080710	N	N	177	N	N
22	20240227	120728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12920	-180	5	-1.37	1935617330	149158	32.91	13100	13190	12910	17030	9170	13100	12976.96	5.20	-53918	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7648	25.23	1.32	12	0.25	512.00	9783.00	23500	20230801	-45.02	12850	20240226	0.54	20150	-35.88	20240102	12850	0.54	20240226	23500	-45.02	20230801	12850	0.54	20240226	1.45	N	100090	500	295 억	3080710	N	N	177	N	N
23	20240227	110726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12960	-140	5	-1.07	1422116180	109432	24.15	13100	13190	12920	17030	9170	13100	12995.43	5.20	-28329	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7672	25.31	1.32	12	0.18	512.00	9783.00	23500	20230801	-44.85	12850	20240226	0.86	20150	-35.68	20240102	12850	0.86	20240226	23500	-44.85	20230801	12850	0.86	20240226	1.45	N	100090	500	295 억	3080710	N	N	177	N	N
24	20240227	100723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13060	-40	5	-0.31	906257720	69654	15.37	13100	13190	12930	17030	9170	13100	13010.85	5.20	-9032	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7731	25.51	1.33	12	0.12	512.00	9783.00	23500	20230801	-44.43	12850	20240226	1.63	20150	-35.19	20240102	12850	1.63	20240226	23500	-44.43	20230801	12850	1.63	20240226	1.45	N	100090	500	295 억	3080710	N	N	177	N	N
25	20240227	090725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12970	-130	5	-0.99	223728850	17117	3.78	13100	13190	12960	17030	9170	13100	13070.56	5.20	-7006	13520	13310	13080	12870	12640	13415	12975	296	3930	500	9690	10	1	59195568	7678	25.33	1.33	12	0.03	512.00	9783.00	23500	20230801	-44.81	12850	20240226	0.93	20150	-35.63	20240102	12850	0.93	20240226	23500	-44.81	20230801	12850	0.93	20240226	1.45	N	100090	500	295 억	3080710	N	N	177	N	N
26	20240226	160723	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13100	100	2	0.77	5895272820	450868	35.50	13080	13290	12850	16900	9100	13000	13075.33	5.17	-20007	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7755	25.59	1.34	12	0.76	512.00	9783.00	23500	20230801	-44.26	12850	20240226	1.95	20150	-34.99	20240102	12850	1.95	20240226	23500	-44.26	20230801	12850	1.95	20240226	1.25	N	100090	500	295 억	3060367	N	N	177	N	N
27	20240226	150721	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13050	50	2	0.38	5604567580	428624	33.75	13080	13290	12850	16900	9100	13000	13075.73	5.17	-22610	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7725	25.49	1.33	12	0.72	512.00	9783.00	23500	20230801	-44.47	12850	20240226	1.56	20150	-35.24	20240102	12850	1.56	20240226	23500	-44.47	20230801	12850	1.56	20240226	1.25	N	100090	500	295 억	3060367	N	N	8127	N	N
28	20240226	140720	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13110	110	2	0.85	4708430580	360137	28.36	13080	13290	12850	16900	9100	13000	13074.01	5.17	4774	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7761	25.61	1.34	12	0.61	512.00	9783.00	23500	20230801	-44.21	12850	20240226	2.02	20150	-34.94	20240102	12850	2.02	20240226	23500	-44.21	20230801	12850	2.02	20240226	1.25	N	100090	500	295 억	3060367	N	N	8127	N	N
29	20240226	130717	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13210	210	2	1.62	4073869150	312020	24.57	13080	13290	12850	16900	9100	13000	13056.45	5.17	11774	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7820	25.80	1.35	12	0.53	512.00	9783.00	23500	20230801	-43.79	12850	20240226	2.80	20150	-34.44	20240102	12850	2.80	20240226	23500	-43.79	20230801	12850	2.80	20240226	1.25	N	100090	500	295 억	3060367	N	N	8127	N	N
30	20240226	120716	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13170	170	2	1.31	3050568590	234558	18.47	13080	13240	12850	16900	9100	13000	13005.61	5.17	-7637	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7796	25.72	1.35	12	0.40	512.00	9783.00	23500	20230801	-43.96	12850	20240226	2.49	20150	-34.64	20240102	12850	2.49	20240226	23500	-43.96	20230801	12850	2.49	20240226	1.25	N	100090	500	295 억	3060367	N	N	8127	N	N
31	20240226	110715	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13070	70	2	0.54	2389299180	184050	14.49	13080	13120	12850	16900	9100	13000	12981.79	5.17	-32770	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7737	25.53	1.34	12	0.31	512.00	9783.00	23500	20230801	-44.38	12850	20240226	1.71	20150	-35.14	20240102	12850	1.71	20240226	23500	-44.38	20230801	12850	1.71	20240226	1.25	N	100090	500	295 억	3060367	N	N	8127	N	N
32	20240226	100713	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	12950	-50	5	-0.38	1722721000	132523	10.44	13080	13120	12850	16900	9100	13000	12999.41	5.17	-44661	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7666	25.29	1.32	12	0.22	512.00	9783.00	23500	20230801	-44.89	12850	20240226	0.78	20150	-35.73	20240102	12850	0.78	20240226	23500	-44.89	20230801	12850	0.78	20240226	1.25	N	100090	500	295 억	3060367	N	N	8127	N	N
33	20240226	090713	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13080	80	2	0.62	310699460	23751	1.87	13080	13120	13050	16900	9100	13000	13081.74	5.17	-3081	13853	13426	13173	12746	12493	13300	12620	296	3900	500	9620	10	1	59195568	7743	25.55	1.34	12	0.04	512.00	9783.00	23500	20230801	-44.34	12920	20240223	1.24	20150	-35.09	20240102	12920	1.24	20240223	23500	-44.34	20230801	12920	1.24	20240223	1.25	N	100090	500	295 억	3060367	N	N	8127	N	N
34	20240223	160714	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13000	-470	5	-3.49	16541861170	1262453	80.41	13470	13600	12920	17510	9430	13470	13103.27	4.81	155523	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	7695	25.39	1.33	12	2.13	512.00	9783.00	23500	20230801	-44.68	12920	20240223	0.62	20150	-35.48	20240102	12920	0.62	20240223	23500	-44.68	20230801	12920	0.62	20240223	1.20	N	100090	500	295 억	2848888	N	N	8107	N	N
35	20240223	150709	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	12940	-530	5	-3.93	15413730900	1175385	74.87	13470	13600	12920	17510	9430	13470	13113.77	4.81	114592	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	7660	25.27	1.32	12	1.99	512.00	9783.00	23500	20230801	-44.94	12920	20240223	0.15	20150	-35.78	20240102	12920	0.15	20240223	23500	-44.94	20230801	12920	0.15	20240223	1.20	N	100090	500	295 억	2848888	N	N	59	N	N
36	20240223	140711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	12930	-540	5	-4.01	13197568390	1004285	63.97	13470	13600	12920	17510	9430	13470	13141.26	4.81	60023	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	7654	25.25	1.32	12	1.70	512.00	9783.00	23500	20230801	-44.98	12920	20240223	0.08	20150	-35.83	20240102	12920	0.08	20240223	23500	-44.98	20230801	12920	0.08	20240223	1.20	N	100090	500	295 억	2848888	N	N	59	N	N
37	20240223	130707	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	12950	-520	5	-3.86	11126938370	844365	53.78	13470	13600	12920	17510	9430	13470	13177.88	4.81	14069	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	7666	25.29	1.32	12	1.43	512.00	9783.00	23500	20230801	-44.89	12920	20240223	0.23	20150	-35.73	20240102	12920	0.23	20240223	23500	-44.89	20230801	12920	0.23	20240223	1.20	N	100090	500	295 억	2848888	N	N	59	N	N
38	20240223	120709	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13000	-470	5	-3.49	8948471860	676454	43.09	13470	13600	13000	17510	9430	13470	13228.50	4.81	-18621	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	7695	25.39	1.33	12	1.14	512.00	9783.00	23500	20230801	-44.68	13000	20240223	0.00	20150	-35.48	20240102	13000	0.00	20240223	23500	-44.68	20230801	13000	0.00	20240223	1.20	N	100090	500	295 억	2848888	N	N	59	N	N
39	20240223	110704	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13030	-440	5	-3.27	6798695240	511419	32.57	13470	13600	13030	17510	9430	13470	13293.79	4.81	-42540	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	7713	25.45	1.33	12	0.86	512.00	9783.00	23500	20230801	-44.55	13030	20240223	0.00	20150	-35.33	20240102	13030	0.00	20240223	23500	-44.55	20230801	13030	0.00	20240223	1.20	N	100090	500	295 억	2848888	N	N	59	N	N
40	20240223	100704	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13190	-280	5	-2.08	4088942660	304860	19.42	13470	13600	13190	17510	9430	13470	13412.53	4.81	-53530	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	7808	25.76	1.35	12	0.52	512.00	9783.00	23500	20230801	-43.87	13190	20240223	0.00	20150	-34.54	20240102	13190	0.00	20240223	23500	-43.87	20230801	13190	0.00	20240223	1.20	N	100090	500	295 억	2848888	N	N	59	N	N
41	20240223	090707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13570	100	2	0.74	899259480	66666	4.25	13470	13600	13440	17510	9430	13470	13489.03	4.81	844	15263	14366	13873	12976	12483	14120	12730	296	4040	500	9960	10	1	59195568	8033	26.50	1.39	12	0.11	512.00	9783.00	23500	20230801	-42.26	13380	20240222	1.42	20150	-32.66	20240102	13380	1.42	20240222	23500	-42.26	20230801	13380	1.42	20240222	1.20	N	100090	500	295 억	2848888	N	N	59	N	N
42	20240222	160659	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13470	-1070	5	-7.36	21422631650	1564369	264.34	14750	14770	13380	18900	10180	14540	13694.15	4.99	-151397	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	7974	26.31	1.38	12	2.64	512.00	9783.00	23500	20230801	-42.68	13380	20240222	0.67	20150	-33.15	20240102	13380	0.67	20240222	23500	-42.68	20230801	13380	0.67	20240222	1.16	N	100090	500	295 억	2952453	N	N	59	N	N
43	20240222	150707	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13380	-1160	5	-7.98	20647353210	1506590	254.58	14750	14770	13380	18900	10180	14540	13704.69	4.99	-157453	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	7920	26.13	1.37	12	2.55	512.00	9783.00	23500	20230801	-43.06	13380	20240222	0.00	20150	-33.60	20240102	13380	0.00	20240222	23500	-43.06	20230801	13380	0.00	20240222	1.16	N	100090	500	295 억	2952453	N	N	48	N	N
44	20240222	140702	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13430	-1110	5	-7.63	17100584560	1242277	209.92	14750	14770	13410	18900	10180	14540	13765.52	4.99	-145223	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	7950	26.23	1.37	12	2.10	512.00	9783.00	23500	20230801	-42.85	13410	20240222	0.15	20150	-33.35	20240102	13410	0.15	20240222	23500	-42.85	20230801	13410	0.15	20240222	1.16	N	100090	500	295 억	2952453	N	N	48	N	N
45	20240222	130653	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13620	-920	5	-6.33	12841485900	926901	156.63	14750	14770	13620	18900	10180	14540	13854.22	4.99	-113327	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	8062	26.60	1.39	12	1.57	512.00	9783.00	23500	20230801	-42.04	13620	20240222	0.00	20150	-32.41	20240102	13620	0.00	20240222	23500	-42.04	20230801	13620	0.00	20240222	1.16	N	100090	500	295 억	2952453	N	N	48	N	N
46	20240222	120703	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13700	-840	5	-5.78	10461807380	752689	127.19	14750	14770	13660	18900	10180	14540	13899.24	4.99	-78722	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	8110	26.76	1.40	12	1.27	512.00	9783.00	23500	20230801	-41.70	13660	20240222	0.29	20150	-32.01	20240102	13660	0.29	20240222	23500	-41.70	20230801	13660	0.29	20240222	1.16	N	100090	500	295 억	2952453	N	N	48	N	N
47	20240222	110659	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13800	-740	5	-5.09	8410719110	603215	101.93	14750	14770	13660	18900	10180	14540	13943.15	4.99	-63057	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	8169	26.95	1.41	12	1.02	512.00	9783.00	23500	20230801	-41.28	13660	20240222	1.02	20150	-31.51	20240102	13660	1.02	20240222	23500	-41.28	20230801	13660	1.02	20240222	1.16	N	100090	500	295 억	2952453	N	N	48	N	N
48	20240222	100652	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13720	-820	5	-5.64	5790858770	412648	69.73	14750	14770	13720	18900	10180	14540	14033.41	4.99	-80120	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	8122	26.80	1.40	12	0.70	512.00	9783.00	23500	20230801	-41.62	13720	20240222	0.00	20150	-31.91	20240102	13720	0.00	20240222	23500	-41.62	20230801	13720	0.00	20240222	1.16	N	100090	500	295 억	2952453	N	N	48	N	N
49	20240222	090705	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	14470	-70	5	-0.48	312204700	21462	3.63	14750	14770	14420	18900	10180	14540	14546.86	4.99	-12449	15486	15012	14746	14272	14006	14880	14140	296	4360	500	10750	10	1	59195568	8566	28.26	1.48	12	0.04	512.00	9783.00	23500	20230801	-38.43	14420	20240222	0.35	20150	-28.19	20240102	14420	0.35	20240222	23500	-38.43	20230801	14420	0.35	20240222	1.16	N	100090	500	295 억	2952453	N	N	48	N	N
50	20240221	160658	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	14540	-690	5	-4.53	8738231530	590181	92.68	15000	15220	14480	19790	10670	15230	14806.66	5.06	-43824	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8607	28.40	1.49	12	1.00	512.00	9783.00	23500	20230801	-38.13	14480	20240221	0.41	20150	-27.84	20240102	14480	0.41	20240221	23500	-38.13	20230801	14480	0.41	20240221	1.11	N	100090	500	295 억	2994465	N	N	48	N	N
51	20240221	150652	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	14610	-620	5	-4.07	8280753060	558783	87.75	15000	15220	14480	19790	10670	15230	14819.26	5.06	-43493	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8648	28.54	1.49	12	0.94	512.00	9783.00	23500	20230801	-37.83	14480	20240221	0.90	20150	-27.49	20240102	14480	0.90	20240221	23500	-37.83	20230801	14480	0.90	20240221	1.11	N	100090	500	295 억	2994465	N	N	62964	N	N
52	20240221	140654	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	14760	-470	5	-3.09	5506058380	368967	57.94	15000	15220	14760	19790	10670	15230	14922.90	5.06	-50717	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8737	28.83	1.51	12	0.62	512.00	9783.00	23500	20230801	-37.19	14760	20240221	0.00	20150	-26.75	20240102	14760	0.00	20240221	23500	-37.19	20230801	14760	0.00	20240221	1.11	N	100090	500	295 억	2994465	N	N	62964	N	N
53	20240221	130655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	14880	-350	5	-2.30	3790323550	253208	39.76	15000	15220	14870	19790	10670	15230	14969.21	5.06	-41931	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8808	29.06	1.52	12	0.43	512.00	9783.00	23500	20230801	-36.68	14760	20231113	0.81	20150	-26.15	20240102	14870	0.07	20240221	23500	-36.68	20230801	14760	0.81	20231113	1.11	N	100090	500	295 억	2994465	N	N	62964	N	N
54	20240221	120653	57	100.00	KOSPI		철강.금속	N	N	N	N	N	14960	-270	5	-1.77	2711618850	180825	28.40	15000	15220	14930	19790	10670	15230	14995.82	5.06	-9232	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8856	29.22	1.53	12	0.31	512.00	9783.00	23500	20230801	-36.34	14760	20231113	1.36	20150	-25.76	20240102	14920	0.27	20240220	23500	-36.34	20230801	14760	1.36	20231113	1.11	N	100090	500	295 억	2994465	N	N	62964	N	N
55	20240221	110700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15010	-220	5	-1.44	1903313020	126844	19.92	15000	15220	14930	19790	10670	15230	15005.15	5.06	13375	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8885	29.32	1.53	12	0.21	512.00	9783.00	23500	20230801	-36.13	14760	20231113	1.69	20150	-25.51	20240102	14920	0.60	20240220	23500	-36.13	20230801	14760	1.69	20231113	1.11	N	100090	500	295 억	2994465	N	N	62964	N	N
56	20240221	100652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15060	-170	5	-1.12	1464457520	97615	15.33	15000	15220	14930	19790	10670	15230	15002.38	5.06	11589	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8915	29.41	1.54	12	0.16	512.00	9783.00	23500	20230801	-35.91	14760	20231113	2.03	20150	-25.26	20240102	14920	0.94	20240220	23500	-35.91	20230801	14760	2.03	20231113	1.11	N	100090	500	295 억	2994465	N	N	62964	N	N
57	20240221	090651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15010	-220	5	-1.44	290532830	19411	3.05	15000	15010	14930	19790	10670	15230	14967.43	5.06	-2040	16036	15632	15276	14872	14516	15455	14695	296	4560	500	11270	10	1	59195568	8885	29.32	1.53	12	0.03	512.00	9783.00	23500	20230801	-36.13	14760	20231113	1.69	20150	-25.51	20240102	14920	0.60	20240220	23500	-36.13	20230801	14760	1.69	20231113	1.11	N	100090	500	295 억	2994465	N	N	62964	N	N
58	20240220	160645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15230	-330	5	-2.12	9606026810	636190	172.75	15670	15680	14920	20200	10900	15560	15099.08	5.23	-100121	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	9015	29.75	1.56	12	1.07	512.00	9783.00	23500	20230801	-35.19	14760	20231113	3.18	20150	-24.42	20240102	14920	2.08	20240220	23500	-35.19	20230801	14760	3.18	20231113	1.13	N	100090	500	295 억	3098537	N	N	62964	N	N
59	20240220	150649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15190	-370	5	-2.38	9205058930	609832	165.59	15670	15680	14920	20200	10900	15560	15094.42	5.23	-106477	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	8992	29.67	1.55	12	1.03	512.00	9783.00	23500	20230801	-35.36	14760	20231113	2.91	20150	-24.62	20240102	14920	1.81	20240220	23500	-35.36	20230801	14760	2.91	20231113	1.13	N	100090	500	295 억	3098537	N	N	49	N	N
60	20240220	140647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15100	-460	5	-2.96	8314127770	550865	149.58	15670	15680	14920	20200	10900	15560	15092.86	5.23	-117772	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	8939	29.49	1.54	12	0.93	512.00	9783.00	23500	20230801	-35.74	14760	20231113	2.30	20150	-25.06	20240102	14920	1.21	20240220	23500	-35.74	20230801	14760	2.30	20231113	1.13	N	100090	500	295 억	3098537	N	N	49	N	N
61	20240220	130649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15080	-480	5	-3.08	7405872100	490648	133.23	15670	15680	14920	20200	10900	15560	15094.06	5.23	-137023	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	8927	29.45	1.54	12	0.83	512.00	9783.00	23500	20230801	-35.83	14760	20231113	2.17	20150	-25.16	20240102	14920	1.07	20240220	23500	-35.83	20230801	14760	2.17	20231113	1.13	N	100090	500	295 억	3098537	N	N	49	N	N
62	20240220	120644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15050	-510	5	-3.28	6680068800	442526	120.16	15670	15680	14920	20200	10900	15560	15095.31	5.23	-136759	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	8909	29.39	1.54	12	0.75	512.00	9783.00	23500	20230801	-35.96	14760	20231113	1.96	20150	-25.31	20240102	14920	0.87	20240220	23500	-35.96	20230801	14760	1.96	20231113	1.13	N	100090	500	295 억	3098537	N	N	49	N	N
63	20240220	110645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	14950	-610	5	-3.92	5054425940	334477	90.82	15670	15680	14920	20200	10900	15560	15111.43	5.23	-103900	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	8850	29.20	1.53	12	0.57	512.00	9783.00	23500	20230801	-36.38	14760	20231113	1.29	20150	-25.81	20240102	14920	0.20	20240220	23500	-36.38	20230801	14760	1.29	20231113	1.13	N	100090	500	295 억	3098537	N	N	49	N	N
64	20240220	100637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15180	-380	5	-2.44	1791888360	117783	31.98	15670	15680	15050	20200	10900	15560	15213.47	5.23	-35774	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	8986	29.65	1.55	12	0.20	512.00	9783.00	23500	20230801	-35.40	14760	20231113	2.85	20150	-24.67	20240102	14980	1.34	20240201	23500	-35.40	20230801	14760	2.85	20231113	1.13	N	100090	500	295 억	3098537	N	N	49	N	N
65	20240220	090652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15600	40	2	0.26	145711350	9331	2.53	15670	15680	15520	20200	10900	15560	15615.83	5.23	-4119	16473	16016	15743	15286	15013	15880	15150	296	4640	500	11510	10	1	59195568	9235	30.47	1.59	12	0.02	512.00	9783.00	23500	20230801	-33.62	14760	20231113	5.69	20150	-22.58	20240102	14980	4.14	20240201	23500	-33.62	20230801	14760	5.69	20231113	1.13	N	100090	500	295 억	3098537	N	N	49	N	N
66	20240219	160646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15560	-610	5	-3.77	5764462720	367161	129.41	16180	16200	15470	21000	11320	16170	15700.10	5.31	-28635	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9211	30.39	1.59	12	0.62	512.00	9783.00	23500	20230801	-33.79	14760	20231113	5.42	20150	-22.78	20240102	14980	3.87	20240201	23500	-33.79	20230801	14760	5.42	20231113	1.14	N	100090	500	295 억	3141253	N	N	49	N	N
67	20240219	150652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15540	-630	5	-3.90	5514352550	351116	123.75	16180	16200	15470	21000	11320	16170	15705.22	5.31	-24988	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9199	30.35	1.59	12	0.59	512.00	9783.00	23500	20230801	-33.87	14760	20231113	5.28	20150	-22.88	20240102	14980	3.74	20240201	23500	-33.87	20230801	14760	5.28	20231113	1.14	N	100090	500	295 억	3141253	N	N	732	N	N
68	20240219	140650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15560	-610	5	-3.77	4155236590	263560	92.89	16180	16200	15530	21000	11320	16170	15765.81	5.31	-30383	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9211	30.39	1.59	12	0.45	512.00	9783.00	23500	20230801	-33.79	14760	20231113	5.42	20150	-22.78	20240102	14980	3.87	20240201	23500	-33.79	20230801	14760	5.42	20231113	1.14	N	100090	500	295 억	3141253	N	N	732	N	N
69	20240219	130651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15580	-590	5	-3.65	3583650110	226841	79.95	16180	16200	15580	21000	11320	16170	15798.07	5.31	-33234	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9223	30.43	1.59	12	0.38	512.00	9783.00	23500	20230801	-33.70	14760	20231113	5.56	20150	-22.68	20240102	14980	4.01	20240201	23500	-33.70	20230801	14760	5.56	20231113	1.14	N	100090	500	295 억	3141253	N	N	732	N	N
70	20240219	120649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15710	-460	5	-2.84	2582158470	162947	57.43	16180	16200	15680	21000	11320	16170	15846.62	5.31	-29319	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9300	30.68	1.61	12	0.28	512.00	9783.00	23500	20230801	-33.15	14760	20231113	6.44	20150	-22.03	20240102	14980	4.87	20240201	23500	-33.15	20230801	14760	6.44	20231113	1.14	N	100090	500	295 억	3141253	N	N	732	N	N
71	20240219	110647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15750	-420	5	-2.60	1867925100	117507	41.42	16180	16200	15680	21000	11320	16170	15896.29	5.31	-25615	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9323	30.76	1.61	12	0.20	512.00	9783.00	23500	20230801	-32.98	14760	20231113	6.71	20150	-21.84	20240102	14980	5.14	20240201	23500	-32.98	20230801	14760	6.71	20231113	1.14	N	100090	500	295 억	3141253	N	N	732	N	N
72	20240219	100644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15980	-190	5	-1.18	661577560	41156	14.51	16180	16200	15980	21000	11320	16170	16074.88	5.31	-8409	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9459	31.21	1.63	12	0.07	512.00	9783.00	23500	20230801	-32.00	14760	20231113	8.27	20150	-20.69	20240102	14980	6.68	20240201	23500	-32.00	20230801	14760	8.27	20231113	1.14	N	100090	500	295 억	3141253	N	N	732	N	N
73	20240219	090644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16090	-80	5	-0.49	71931050	4457	1.57	16180	16190	16070	21000	11320	16170	16138.89	5.31	-2239	16650	16410	16150	15910	15650	16530	16030	296	4830	500	11960	10	1	59195568	9525	31.43	1.64	12	0.01	512.00	9783.00	23500	20230801	-31.53	14760	20231113	9.01	20150	-20.15	20240102	14980	7.41	20240201	23500	-31.53	20230801	14760	9.01	20231113	1.14	N	100090	500	295 억	3141253	N	N	732	N	N
74	20240216	160641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16170	260	2	1.63	4598517740	283336	209.39	16050	16390	15890	20650	11140	15910	16229.96	5.07	78347	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9572	31.58	1.65	12	0.48	512.00	9783.00	23500	20230801	-31.19	14760	20231113	9.55	20150	-19.75	20240102	14980	7.94	20240201	23500	-31.19	20230801	14760	9.55	20231113	1.15	N	100090	500	295 억	3003942	N	N	732	N	N
75	20240216	150646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16160	250	2	1.57	4406363530	271426	200.59	16050	16390	15890	20650	11140	15910	16234.12	5.07	74696	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9566	31.56	1.65	12	0.46	512.00	9783.00	23500	20230801	-31.23	14760	20231113	9.49	20150	-19.80	20240102	14980	7.88	20240201	23500	-31.23	20230801	14760	9.49	20231113	1.15	N	100090	500	295 억	3003942	N	N	344	N	N
76	20240216	140649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16270	360	2	2.26	3759817310	231628	171.18	16050	16390	15890	20650	11140	15910	16232.14	5.07	70369	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9631	31.78	1.66	12	0.39	512.00	9783.00	23500	20230801	-30.77	14760	20231113	10.23	20150	-19.26	20240102	14980	8.61	20240201	23500	-30.77	20230801	14760	10.23	20231113	1.15	N	100090	500	295 억	3003942	N	N	344	N	N
77	20240216	130642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16340	430	2	2.70	3159576440	194857	144.00	16050	16390	15890	20650	11140	15910	16214.85	5.07	66450	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9673	31.91	1.67	12	0.33	512.00	9783.00	23500	20230801	-30.47	14760	20231113	10.70	20150	-18.91	20240102	14980	9.08	20240201	23500	-30.47	20230801	14760	10.70	20231113	1.15	N	100090	500	295 억	3003942	N	N	344	N	N
78	20240216	120644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16370	460	2	2.89	2667577400	164724	121.74	16050	16390	15890	20650	11140	15910	16194.22	5.07	61212	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9690	31.97	1.67	12	0.28	512.00	9783.00	23500	20230801	-30.34	14760	20231113	10.91	20150	-18.76	20240102	14980	9.28	20240201	23500	-30.34	20230801	14760	10.91	20231113	1.15	N	100090	500	295 억	3003942	N	N	344	N	N
79	20240216	110652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16230	320	2	2.01	1823871920	112951	83.47	16050	16290	15890	20650	11140	15910	16147.46	5.07	36883	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9607	31.70	1.66	12	0.19	512.00	9783.00	23500	20230801	-30.94	14760	20231113	9.96	20150	-19.45	20240102	14980	8.34	20240201	23500	-30.94	20230801	14760	9.96	20231113	1.15	N	100090	500	295 억	3003942	N	N	344	N	N
80	20240216	100645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	16150	240	2	1.51	840381780	52349	38.69	16050	16170	15890	20650	11140	15910	16053.44	5.07	22277	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9560	31.54	1.65	12	0.09	512.00	9783.00	23500	20230801	-31.28	14760	20231113	9.42	20150	-19.85	20240102	14980	7.81	20240201	23500	-31.28	20230801	14760	9.42	20231113	1.15	N	100090	500	295 억	3003942	N	N	344	N	N
81	20240216	090637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15950	40	2	0.25	53503190	3355	2.48	16050	16050	15890	20650	11140	15910	15947.30	5.07	-1600	16136	16022	15836	15722	15536	16080	15780	296	4740	500	11770	10	1	59195568	9442	31.15	1.63	12	0.01	512.00	9783.00	23500	20230801	-32.13	14760	20231113	8.06	20150	-20.84	20240102	14980	6.48	20240201	23500	-32.13	20230801	14760	8.06	20231113	1.15	N	100090	500	295 억	3003942	N	N	344	N	N
82	20240215	160640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15910	180	2	1.14	2136493070	134789	124.24	15800	15950	15650	20400	11020	15730	15850.55	5.08	-7492	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9418	31.07	1.63	12	0.23	512.00	9783.00	23500	20230801	-32.30	14760	20231113	7.79	20150	-21.04	20240102	14980	6.21	20240201	23500	-32.30	20230801	14760	7.79	20231113	1.13	N	100090	500	295 억	3009840	N	N	344	N	N
83	20240215	150645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15890	160	2	1.02	2010942590	126895	116.97	15800	15950	15650	20400	11020	15730	15847.30	5.08	-7544	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9406	31.04	1.62	12	0.21	512.00	9783.00	23500	20230801	-32.38	14760	20231113	7.66	20150	-21.14	20240102	14980	6.07	20240201	23500	-32.38	20230801	14760	7.66	20231113	1.13	N	100090	500	295 억	3009840	N	N	366	N	N
84	20240215	140640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15840	110	2	0.70	1716811220	108367	99.89	15800	15950	15650	20400	11020	15730	15842.56	5.08	-13016	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9377	30.94	1.62	12	0.18	512.00	9783.00	23500	20230801	-32.60	14760	20231113	7.32	20150	-21.39	20240102	14980	5.74	20240201	23500	-32.60	20230801	14760	7.32	20231113	1.13	N	100090	500	295 억	3009840	N	N	366	N	N
85	20240215	130633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15900	170	2	1.08	1483343620	93636	86.31	15800	15950	15650	20400	11020	15730	15841.60	5.08	-4305	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9412	31.05	1.63	12	0.16	512.00	9783.00	23500	20230801	-32.34	14760	20231113	7.72	20150	-21.09	20240102	14980	6.14	20240201	23500	-32.34	20230801	14760	7.72	20231113	1.13	N	100090	500	295 억	3009840	N	N	366	N	N
86	20240215	120640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15820	90	2	0.57	1305499780	82436	75.99	15800	15950	15650	20400	11020	15730	15836.53	5.08	-970	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9365	30.90	1.62	12	0.14	512.00	9783.00	23500	20230801	-32.68	14760	20231113	7.18	20150	-21.49	20240102	14980	5.61	20240201	23500	-32.68	20230801	14760	7.18	20231113	1.13	N	100090	500	295 억	3009840	N	N	366	N	N
87	20240215	110637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15820	90	2	0.57	1152698050	72773	67.08	15800	15950	15650	20400	11020	15730	15839.64	5.08	-237	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9365	30.90	1.62	12	0.12	512.00	9783.00	23500	20230801	-32.68	14760	20231113	7.18	20150	-21.49	20240102	14980	5.61	20240201	23500	-32.68	20230801	14760	7.18	20231113	1.13	N	100090	500	295 억	3009840	N	N	366	N	N
88	20240215	100635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15840	110	2	0.70	784438870	49510	45.64	15800	15950	15650	20400	11020	15730	15844.05	5.08	2282	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9377	30.94	1.62	12	0.08	512.00	9783.00	23500	20230801	-32.60	14760	20231113	7.32	20150	-21.39	20240102	14980	5.74	20240201	23500	-32.60	20230801	14760	7.32	20231113	1.13	N	100090	500	295 억	3009840	N	N	366	N	N
89	20240215	090637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15690	-40	5	-0.25	117881090	7490	6.90	15800	15810	15650	20400	11020	15730	15738.46	5.08	-5797	15990	15860	15640	15510	15290	15925	15575	296	4670	500	11640	10	1	59195568	9288	30.64	1.60	12	0.01	512.00	9783.00	23500	20230801	-33.23	14760	20231113	6.30	20150	-22.13	20240102	14980	4.74	20240201	23500	-33.23	20230801	14760	6.30	20231113	1.13	N	100090	500	295 억	3009840	N	N	366	N	N
90	20240214	160633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15730	40	2	0.25	1678550320	107215	65.65	15600	15770	15420	20350	10990	15690	15655.80	5.05	24982	16263	15976	15783	15496	15303	15880	15400	296	4660	500	11610	10	1	59195568	9311	30.72	1.61	12	0.18	512.00	9783.00	23500	20230801	-33.06	14760	20231113	6.57	20150	-21.94	20240102	14980	5.01	20240201	23500	-33.06	20230801	14760	6.57	20231113	1.15	N	100090	500	295 억	2987398	N	N	366	N	N
91	20240214	150632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15710	20	2	0.13	1607032750	102667	62.86	15600	15770	15420	20350	10990	15690	15652.87	5.05	23894	16263	15976	15783	15496	15303	15880	15400	296	4660	500	11610	10	1	59195568	9300	30.68	1.61	12	0.17	512.00	9783.00	23500	20230801	-33.15	14760	20231113	6.44	20150	-22.03	20240102	14980	4.87	20240201	23500	-33.15	20230801	14760	6.44	20231113	1.15	N	100090	500	295 억	2987398	N	N	468	N	N
92	20240214	140631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15680	-10	5	-0.06	1191992630	76252	46.69	15600	15750	15420	20350	10990	15690	15632.28	5.05	11104	16263	15976	15783	15496	15303	15880	15400	296	4660	500	11610	10	1	59195568	9282	30.62	1.60	12	0.13	512.00	9783.00	23500	20230801	-33.28	14760	20231113	6.23	20150	-22.18	20240102	14980	4.67	20240201	23500	-33.28	20230801	14760	6.23	20231113	1.15	N	100090	500	295 억	2987398	N	N	468	N	N
93	20240214	130633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15670	-20	5	-0.13	855070970	54778	33.54	15600	15750	15420	20350	10990	15690	15609.75	5.05	5116	16263	15976	15783	15496	15303	15880	15400	296	4660	500	11610	10	1	59195568	9276	30.61	1.60	12	0.09	512.00	9783.00	23500	20230801	-33.32	14760	20231113	6.17	20150	-22.23	20240102	14980	4.61	20240201	23500	-33.32	20230801	14760	6.17	20231113	1.15	N	100090	500	295 억	2987398	N	N	468	N	N
94	20240214	120627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15650	-40	5	-0.25	730626300	46833	28.68	15600	15750	15420	20350	10990	15690	15600.67	5.05	4161	16263	15976	15783	15496	15303	15880	15400	296	4660	500	11610	10	1	59195568	9264	30.57	1.60	12	0.08	512.00	9783.00	23500	20230801	-33.40	14760	20231113	6.03	20150	-22.33	20240102	14980	4.47	20240201	23500	-33.40	20230801	14760	6.03	20231113	1.15	N	100090	500	295 억	2987398	N	N	468	N	N
95	20240214	110634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15620	-70	5	-0.45	611497920	39206	24.01	15600	15750	15420	20350	10990	15690	15597.05	5.05	4770	16263	15976	15783	15496	15303	15880	15400	296	4660	500	11610	10	1	59195568	9246	30.51	1.60	12	0.07	512.00	9783.00	23500	20230801	-33.53	14760	20231113	5.83	20150	-22.48	20240102	14980	4.27	20240201	23500	-33.53	20230801	14760	5.83	20231113	1.15	N	100090	500	295 억	2987398	N	N	468	N	N
96	20240214	090624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15550	-140	5	-0.89	105737530	6811	4.17	15600	15600	15420	20350	10990	15690	15524.52	5.05	-374	16263	15976	15783	15496	15303	15880	15400	296	4660	500	11610	10	1	59195568	9205	30.37	1.59	12	0.01	512.00	9783.00	23500	20230801	-33.83	14760	20231113	5.35	20150	-22.83	20240102	14980	3.81	20240201	23500	-33.83	20230801	14760	5.35	20231113	1.15	N	100090	500	295 억	2987398	N	N	468	N	N
97	20240213	160625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15690	20	2	0.13	2554491920	162555	77.24	15800	16070	15590	20350	10970	15670	15714.65	5.06	2607	16296	15982	15826	15512	15356	15905	15435	296	4680	500	11590	10	1	59195568	9288	30.64	1.60	12	0.27	512.00	9783.00	23500	20230801	-33.23	14760	20231113	6.30	20150	-22.13	20240102	14980	4.74	20240201	23500	-33.23	20230801	14760	6.30	20231113	1.15	N	100090	500	295 억	2994626	N	N	468	N	N
98	20240213	150623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15720	50	2	0.32	2446751580	155689	73.98	15800	16070	15590	20350	10970	15670	15715.64	5.06	2810	16296	15982	15826	15512	15356	15905	15435	296	4680	500	11590	10	1	59195568	9306	30.70	1.61	12	0.26	512.00	9783.00	23500	20230801	-33.11	14760	20231113	6.50	20150	-21.99	20240102	14980	4.94	20240201	23500	-33.11	20230801	14760	6.50	20231113	1.15	N	100090	500	295 억	2994626	N	N	0	N	N
99	20240213	140631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15690	20	2	0.13	2236340850	142249	67.59	15800	16070	15590	20350	10970	15670	15721.31	5.06	1820	16296	15982	15826	15512	15356	15905	15435	296	4680	500	11590	10	1	59195568	9288	30.64	1.60	12	0.24	512.00	9783.00	23500	20230801	-33.23	14760	20231113	6.30	20150	-22.13	20240102	14980	4.74	20240201	23500	-33.23	20230801	14760	6.30	20231113	1.15	N	100090	500	295 억	2994626	N	N	0	N	N
100	20240213	130623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15670	0	3	0.00	1866269930	118607	56.36	15800	16070	15590	20350	10970	15670	15734.91	5.06	-5593	16296	15982	15826	15512	15356	15905	15435	296	4680	500	11590	10	1	59195568	9276	30.61	1.60	12	0.20	512.00	9783.00	23500	20230801	-33.32	14760	20231113	6.17	20150	-22.23	20240102	14980	4.61	20240201	23500	-33.32	20230801	14760	6.17	20231113	1.15	N	100090	500	295 억	2994626	N	N	0	N	N
101	20240213	120631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15630	-40	5	-0.26	1451328550	92095	43.76	15800	16070	15610	20350	10970	15670	15759.04	5.06	-17508	16296	15982	15826	15512	15356	15905	15435	296	4680	500	11590	10	1	59195568	9252	30.53	1.60	12	0.16	512.00	9783.00	23500	20230801	-33.49	14760	20231113	5.89	20150	-22.43	20240102	14980	4.34	20240201	23500	-33.49	20230801	14760	5.89	20231113	1.15	N	100090	500	295 억	2994626	N	N	0	N	N
102	20240213	110630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15690	20	2	0.13	946930790	59904	28.46	15800	16070	15670	20350	10970	15670	15807.47	5.06	-14043	16296	15982	15826	15512	15356	15905	15435	296	4680	500	11590	10	1	59195568	9288	30.64	1.60	12	0.10	512.00	9783.00	23500	20230801	-33.23	14760	20231113	6.30	20150	-22.13	20240102	14980	4.74	20240201	23500	-33.23	20230801	14760	6.30	20231113	1.15	N	100090	500	295 억	2994626	N	N	0	N	N
103	20240213	100527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	15750	80	2	0.51	527836070	33266	15.81	15800	16070	15730	20350	10970	15670	15867.13	5.06	-6249	16296	15982	15826	15512	15356	15905	15435	296	4680	500	11590	10	1	59195568	9323	30.76	1.61	12	0.06	512.00	9783.00	23500	20230801	-32.98	14760	20231113	6.71	20150	-21.84	20240102	14980	5.14	20240201	23500	-32.98	20230801	14760	6.71	20231113	1.15	N	100090	500	295 억	2994626	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History