KissMeData/104700/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7160	-30	5	-0.42	460785150	64599	113.31	7170	7210	7090	9340	5040	7190	7133.01	9.09	18764	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3039	3.88	0.37	12	0.15	1844.00	19381.00	8130	20230706	-11.93	5630	20230726	27.18	7210	-0.69	20240229	5940	20.54	20240111	8130	-11.93	20230706	5630	27.18	20230726	0.45	N	104700	1000	460 억	3858313	N	N	202	N	N
3	20240229	150739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7120	-70	5	-0.97	367426160	51496	90.33	7170	7210	7090	9340	5040	7190	7135.04	9.09	10058	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3022	3.86	0.37	12	0.12	1844.00	19381.00	8130	20230706	-12.42	5630	20230726	26.47	7210	-1.25	20240229	5940	19.87	20240111	8130	-12.42	20230706	5630	26.47	20230726	0.45	N	104700	1000	460 억	3858313	N	N	148	N	N
4	20240229	140740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7150	-40	5	-0.56	216899830	30371	53.27	7170	7210	7090	9340	5040	7190	7141.68	9.09	574	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3035	3.88	0.37	12	0.07	1844.00	19381.00	8130	20230706	-12.05	5630	20230726	27.00	7210	-0.83	20240229	5940	20.37	20240111	8130	-12.05	20230706	5630	27.00	20230726	0.45	N	104700	1000	460 억	3858313	N	N	148	N	N
5	20240229	130738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7170	-20	5	-0.28	173507430	24296	42.62	7170	7210	7090	9340	5040	7190	7141.40	9.09	2373	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3044	3.89	0.37	12	0.06	1844.00	19381.00	8130	20230706	-11.81	5630	20230726	27.35	7210	-0.55	20240229	5940	20.71	20240111	8130	-11.81	20230706	5630	27.35	20230726	0.45	N	104700	1000	460 억	3858313	N	N	148	N	N
6	20240229	120738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7170	-20	5	-0.28	149599330	20958	36.76	7170	7210	7090	9340	5040	7190	7138.05	9.09	3369	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3044	3.89	0.37	12	0.05	1844.00	19381.00	8130	20230706	-11.81	5630	20230726	27.35	7210	-0.55	20240229	5940	20.71	20240111	8130	-11.81	20230706	5630	27.35	20230726	0.45	N	104700	1000	460 억	3858313	N	N	148	N	N
7	20240229	110739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7180	-10	5	-0.14	123328910	17294	30.34	7170	7210	7090	9340	5040	7190	7131.31	9.09	4642	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3048	3.89	0.37	12	0.04	1844.00	19381.00	8130	20230706	-11.69	5630	20230726	27.53	7210	-0.42	20240229	5940	20.88	20240111	8130	-11.69	20230706	5630	27.53	20230726	0.45	N	104700	1000	460 억	3858313	N	N	148	N	N
8	20240229	100740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7130	-60	5	-0.83	85837610	12065	21.16	7170	7170	7090	9340	5040	7190	7114.60	9.09	3293	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3027	3.87	0.37	12	0.03	1844.00	19381.00	8130	20230706	-12.30	5630	20230726	26.64	7190	-0.83	20240228	5940	20.03	20240111	8130	-12.30	20230706	5630	26.64	20230726	0.45	N	104700	1000	460 억	3858313	N	N	148	N	N
9	20240229	090738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7160	-30	5	-0.42	10302320	1446	2.54	7170	7170	7120	9340	5040	7190	7124.70	9.09	-50	7316	7252	7126	7062	6936	7285	7095	461	2150	1000	5320	10	1	42450000	3039	3.88	0.37	12	0.00	1844.00	19381.00	8130	20230706	-11.93	5630	20230726	27.18	7190	-0.42	20240228	5940	20.54	20240111	8130	-11.93	20230706	5630	27.18	20230726	0.45	N	104700	1000	460 억	3858313	N	N	148	N	N
10	20240228	160656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7190	160	2	2.28	393247930	55254	79.89	7000	7190	7000	9130	4930	7030	7117.09	9.04	19059	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	3052	3.90	0.37	12	0.13	1844.00	19381.00	8130	20230706	-11.56	5630	20230726	27.71	7190	0.00	20240228	5940	21.04	20240111	8130	-11.56	20230706	5630	27.71	20230726	0.47	N	104700	1000	460 억	3839431	N	N	148	N	N
11	20240228	150655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7150	120	2	1.71	353760250	49756	71.94	7000	7170	7000	9130	4930	7030	7109.90	9.04	18540	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	3035	3.88	0.37	12	0.12	1844.00	19381.00	8130	20230706	-12.05	5630	20230726	27.00	7170	-0.28	20240228	5940	20.37	20240111	8130	-12.05	20230706	5630	27.00	20230726	0.47	N	104700	1000	460 억	3839431	N	N	2	N	N
12	20240228	140737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7150	120	2	1.71	282473660	39788	57.53	7000	7170	7000	9130	4930	7030	7099.47	9.04	13304	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	3035	3.88	0.37	12	0.09	1844.00	19381.00	8130	20230706	-12.05	5630	20230726	27.00	7170	-0.28	20240228	5940	20.37	20240111	8130	-12.05	20230706	5630	27.00	20230726	0.47	N	104700	1000	460 억	3839431	N	N	2	N	N
13	20240228	130738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7170	140	2	1.99	261131900	36807	53.22	7000	7170	7000	9130	4930	7030	7094.63	9.04	13106	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	3044	3.89	0.37	12	0.09	1844.00	19381.00	8130	20230706	-11.81	5630	20230726	27.35	7170	0.00	20240228	5940	20.71	20240111	8130	-11.81	20230706	5630	27.35	20230726	0.47	N	104700	1000	460 억	3839431	N	N	2	N	N
14	20240228	120740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7110	80	2	1.14	185662160	26230	37.93	7000	7130	7000	9130	4930	7030	7078.24	9.04	12142	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	3018	3.86	0.37	12	0.06	1844.00	19381.00	8130	20230706	-12.55	5630	20230726	26.29	7140	-0.42	20240226	5940	19.70	20240111	8130	-12.55	20230706	5630	26.29	20230726	0.47	N	104700	1000	460 억	3839431	N	N	2	N	N
15	20240228	110709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7090	60	2	0.85	135293170	19146	27.68	7000	7130	7000	9130	4930	7030	7066.39	9.04	9250	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	3010	3.84	0.37	12	0.05	1844.00	19381.00	8130	20230706	-12.79	5630	20230726	25.93	7140	-0.70	20240226	5940	19.36	20240111	8130	-12.79	20230706	5630	25.93	20230726	0.47	N	104700	1000	460 억	3839431	N	N	2	N	N
16	20240228	100736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7050	20	2	0.28	60424900	8599	12.43	7000	7070	7000	9130	4930	7030	7026.97	9.04	1359	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	2993	3.82	0.36	12	0.02	1844.00	19381.00	8130	20230706	-13.28	5630	20230726	25.22	7140	-1.26	20240226	5940	18.69	20240111	8130	-13.28	20230706	5630	25.22	20230726	0.47	N	104700	1000	460 억	3839431	N	N	2	N	N
17	20240228	090740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7040	10	2	0.14	33378330	4761	6.88	7000	7070	7000	9130	4930	7030	7010.78	9.04	1431	7123	7076	7023	6976	6923	7100	7000	461	2100	1000	5200	10	1	42450000	2988	3.82	0.36	12	0.01	1844.00	19381.00	8130	20230706	-13.41	5630	20230726	25.04	7140	-1.40	20240226	5940	18.52	20240111	8130	-13.41	20230706	5630	25.04	20230726	0.47	N	104700	1000	460 억	3839431	N	N	2	N	N
18	20240227	160738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7030	50	2	0.72	486290400	69154	41.75	6980	7070	6970	9070	4890	6980	7032.02	9.05	-1260	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2984	3.81	0.36	12	0.16	1844.00	19381.00	8660	20230221	-18.82	5630	20230726	24.87	7140	-1.54	20240226	5940	18.35	20240111	8130	-13.53	20230706	5630	24.87	20230726	0.48	N	104700	1000	460 억	3839929	N	N	2	N	N
19	20240227	150740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7010	30	2	0.43	468295650	66594	40.20	6980	7070	6970	9070	4890	6980	7032.10	9.05	-106	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2976	3.80	0.36	12	0.16	1844.00	19381.00	8660	20230221	-19.05	5630	20230726	24.51	7140	-1.82	20240226	5940	18.01	20240111	8130	-13.78	20230706	5630	24.51	20230726	0.48	N	104700	1000	460 억	3839929	N	N	48	N	N
20	20240227	140736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7050	70	2	1.00	414223420	58910	35.56	6980	7070	6970	9070	4890	6980	7031.46	9.05	4588	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2993	3.82	0.36	12	0.14	1844.00	19381.00	8660	20230221	-18.59	5630	20230726	25.22	7140	-1.26	20240226	5940	18.69	20240111	8130	-13.28	20230706	5630	25.22	20230726	0.48	N	104700	1000	460 억	3839929	N	N	48	N	N
21	20240227	130659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7060	80	2	1.15	381271510	54232	32.74	6980	7070	6970	9070	4890	6980	7030.38	9.05	4944	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2997	3.83	0.36	12	0.13	1844.00	19381.00	8660	20230221	-18.48	5630	20230726	25.40	7140	-1.12	20240226	5940	18.86	20240111	8130	-13.16	20230706	5630	25.40	20230726	0.48	N	104700	1000	460 억	3839929	N	N	48	N	N
22	20240227	120740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7050	70	2	1.00	301520290	42902	25.90	6980	7070	6970	9070	4890	6980	7028.12	9.05	4790	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2993	3.82	0.36	12	0.10	1844.00	19381.00	8660	20230221	-18.59	5630	20230726	25.22	7140	-1.26	20240226	5940	18.69	20240111	8130	-13.28	20230706	5630	25.22	20230726	0.48	N	104700	1000	460 억	3839929	N	N	48	N	N
23	20240227	110738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7050	70	2	1.00	261379180	37206	22.46	6980	7070	6970	9070	4890	6980	7025.19	9.05	4995	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2993	3.82	0.36	12	0.09	1844.00	19381.00	8660	20230221	-18.59	5630	20230726	25.22	7140	-1.26	20240226	5940	18.69	20240111	8130	-13.28	20230706	5630	25.22	20230726	0.48	N	104700	1000	460 억	3839929	N	N	48	N	N
24	20240227	100735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	0	3	0.00	153957510	21972	13.26	6980	7070	6970	9070	4890	6980	7006.99	9.05	-2128	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2963	3.79	0.36	12	0.05	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7140	-2.24	20240226	5940	17.51	20240111	8130	-14.15	20230706	5630	23.98	20230726	0.48	N	104700	1000	460 억	3839929	N	N	48	N	N
25	20240227	090737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7030	50	2	0.72	28645520	4092	2.47	6980	7040	6980	9070	4890	6980	7000.37	9.05	-811	7220	7100	7020	6900	6820	7080	6880	461	2090	1000	5160	10	1	42450000	2984	3.81	0.36	12	0.01	1844.00	19381.00	8660	20230221	-18.82	5630	20230726	24.87	7140	-1.54	20240226	5940	18.35	20240111	8130	-13.53	20230706	5630	24.87	20230726	0.48	N	104700	1000	460 억	3839929	N	N	48	N	N
26	20240226	160735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	0	3	0.00	1167452100	165645	452.77	6980	7140	6940	9070	4890	6980	7048.02	9.01	12638	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	2963	3.79	0.36	12	0.39	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7140	-2.24	20240226	5940	17.51	20240111	8130	-14.15	20230706	5630	23.98	20230726	0.46	N	104700	1000	460 억	3824990	N	N	48	N	N
27	20240226	150732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7000	20	2	0.29	1138928530	161557	441.59	6980	7140	6940	9070	4890	6980	7049.74	9.01	11793	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	2972	3.80	0.36	12	0.38	1844.00	19381.00	8660	20230221	-19.17	5630	20230726	24.33	7140	-1.96	20240226	5940	17.85	20240111	8130	-13.90	20230706	5630	24.33	20230726	0.46	N	104700	1000	460 억	3824990	N	N	2	N	N
28	20240226	140732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	0	3	0.00	989692750	140249	383.35	6980	7140	6940	9070	4890	6980	7056.74	9.01	8747	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	2963	3.79	0.36	12	0.33	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7140	-2.24	20240226	5940	17.51	20240111	8130	-14.15	20230706	5630	23.98	20230726	0.46	N	104700	1000	460 억	3824990	N	N	2	N	N
29	20240226	130728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7090	110	2	1.58	736665560	104047	284.40	6980	7140	6970	9070	4890	6980	7080.22	9.01	334	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	3010	3.84	0.37	12	0.25	1844.00	19381.00	8660	20230221	-18.13	5630	20230726	25.93	7140	-0.70	20240226	5940	19.36	20240111	8130	-12.79	20230706	5630	25.93	20230726	0.46	N	104700	1000	460 억	3824990	N	N	2	N	N
30	20240226	120728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7100	120	2	1.72	529108710	74863	204.63	6980	7140	6970	9070	4890	6980	7067.81	9.01	-2690	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	3014	3.85	0.37	12	0.18	1844.00	19381.00	8660	20230221	-18.01	5630	20230726	26.11	7140	-0.56	20240226	5940	19.53	20240111	8130	-12.67	20230706	5630	26.11	20230726	0.46	N	104700	1000	460 억	3824990	N	N	2	N	N
31	20240226	110727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7060	80	2	1.15	435586020	61685	168.61	6980	7140	6970	9070	4890	6980	7061.59	9.01	-2744	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	2997	3.83	0.36	12	0.15	1844.00	19381.00	8660	20230221	-18.48	5630	20230726	25.40	7140	-1.12	20240226	5940	18.86	20240111	8130	-13.16	20230706	5630	25.40	20230726	0.46	N	104700	1000	460 억	3824990	N	N	2	N	N
32	20240226	100725	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7010	30	2	0.43	374687280	53061	145.03	6980	7140	6970	9070	4890	6980	7061.60	9.01	-1488	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	2976	3.80	0.36	12	0.12	1844.00	19381.00	8660	20230221	-19.05	5630	20230726	24.51	7140	-1.82	20240226	5940	18.01	20240111	8130	-13.78	20230706	5630	24.51	20230726	0.46	N	104700	1000	460 억	3824990	N	N	2	N	N
33	20240226	090724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7000	20	2	0.29	10288920	1474	4.03	6980	7000	6970	9070	4890	6980	6980.29	9.01	104	7046	7012	6976	6942	6906	7030	6960	461	2090	1000	5160	10	1	42450000	2972	3.80	0.36	12	0.00	1844.00	19381.00	8660	20230221	-19.17	5630	20230726	24.33	7040	-0.57	20240202	5940	17.85	20240111	8130	-13.90	20230706	5630	24.33	20230726	0.46	N	104700	1000	460 억	3824990	N	N	2	N	N
34	20240223	160725	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	20	2	0.29	253462940	36347	103.05	6960	7010	6940	9040	4880	6960	6973.39	8.99	8299	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2963	3.79	0.36	12	0.09	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7040	-0.85	20240202	5940	17.51	20240111	8130	-14.15	20230706	5630	23.98	20230726	0.47	N	104700	1000	460 억	3817441	N	N	2	N	N
35	20240223	150720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	0	3	0.00	225131770	32284	91.53	6960	7010	6940	9040	4880	6960	6973.48	8.99	7999	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2955	3.77	0.36	12	0.08	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8130	-14.39	20230706	5630	23.62	20230726	0.47	N	104700	1000	460 억	3817441	N	N	19	N	N
36	20240223	140722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	0	3	0.00	196888100	28227	80.03	6960	7010	6940	9040	4880	6960	6975.17	8.99	7786	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2955	3.77	0.36	12	0.07	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8130	-14.39	20230706	5630	23.62	20230726	0.47	N	104700	1000	460 억	3817441	N	N	19	N	N
37	20240223	130719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6950	-10	5	-0.14	185382400	26571	75.33	6960	7010	6940	9040	4880	6960	6976.87	8.99	7324	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2950	3.77	0.36	12	0.06	1844.00	19381.00	8660	20230221	-19.75	5630	20230726	23.45	7040	-1.28	20240202	5940	17.00	20240111	8130	-14.51	20230706	5630	23.45	20230726	0.47	N	104700	1000	460 억	3817441	N	N	19	N	N
38	20240223	120720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	10	2	0.14	124439920	17812	50.50	6960	7010	6950	9040	4880	6960	6986.30	8.99	6881	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2959	3.78	0.36	12	0.04	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	-0.99	20240202	5940	17.34	20240111	8130	-14.27	20230706	5630	23.80	20230726	0.47	N	104700	1000	460 억	3817441	N	N	19	N	N
39	20240223	110714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	20	2	0.29	108555380	15535	44.04	6960	7010	6950	9040	4880	6960	6987.79	8.99	5490	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2963	3.79	0.36	12	0.04	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7040	-0.85	20240202	5940	17.51	20240111	8130	-14.15	20230706	5630	23.98	20230726	0.47	N	104700	1000	460 억	3817441	N	N	19	N	N
40	20240223	100715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	20	2	0.29	49437080	7086	20.09	6960	7000	6950	9040	4880	6960	6976.73	8.99	376	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2963	3.79	0.36	12	0.02	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7040	-0.85	20240202	5940	17.51	20240111	8130	-14.15	20230706	5630	23.98	20230726	0.47	N	104700	1000	460 억	3817441	N	N	19	N	N
41	20240223	090719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	10	2	0.14	1600810	230	0.65	6960	6970	6960	9040	4880	6960	6960.04	8.99	-14	7040	7000	6960	6920	6880	7020	6940	461	2080	1000	5150	10	1	42450000	2959	3.78	0.36	12	0.00	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	-0.99	20240202	5940	17.34	20240111	8130	-14.27	20230706	5630	23.80	20230726	0.47	N	104700	1000	460 억	3817441	N	N	19	N	N
42	20240222	160710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	0	3	0.00	244826120	35269	101.61	6940	7000	6920	9040	4880	6960	6941.68	9.02	-9758	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2955	3.77	0.36	12	0.08	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8130	-14.39	20230706	5630	23.62	20230726	0.53	N	104700	1000	460 억	3826899	N	N	19	N	N
43	20240222	150719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6940	-20	5	-0.29	226727400	32666	94.11	6940	7000	6920	9040	4880	6960	6940.78	9.02	-8925	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2946	3.76	0.36	12	0.08	1844.00	19381.00	8660	20230221	-19.86	5630	20230726	23.27	7040	-1.42	20240202	5940	16.84	20240111	8130	-14.64	20230706	5630	23.27	20230726	0.53	N	104700	1000	460 억	3826899	N	N	1	N	N
44	20240222	140714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6930	-30	5	-0.43	210638670	30347	87.43	6940	7000	6920	9040	4880	6960	6941.00	9.02	-8371	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2942	3.76	0.36	12	0.07	1844.00	19381.00	8660	20230221	-19.98	5630	20230726	23.09	7040	-1.56	20240202	5940	16.67	20240111	8130	-14.76	20230706	5630	23.09	20230726	0.53	N	104700	1000	460 억	3826899	N	N	1	N	N
45	20240222	130703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6930	-30	5	-0.43	195266820	28130	81.04	6940	7000	6920	9040	4880	6960	6941.59	9.02	-8030	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2942	3.76	0.36	12	0.07	1844.00	19381.00	8660	20230221	-19.98	5630	20230726	23.09	7040	-1.56	20240202	5940	16.67	20240111	8130	-14.76	20230706	5630	23.09	20230726	0.53	N	104700	1000	460 억	3826899	N	N	1	N	N
46	20240222	120714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6930	-30	5	-0.43	164405890	23680	68.22	6940	6990	6920	9040	4880	6960	6942.82	9.02	-6458	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2942	3.76	0.36	12	0.06	1844.00	19381.00	8660	20230221	-19.98	5630	20230726	23.09	7040	-1.56	20240202	5940	16.67	20240111	8130	-14.76	20230706	5630	23.09	20230726	0.53	N	104700	1000	460 억	3826899	N	N	1	N	N
47	20240222	110710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6930	-30	5	-0.43	127924010	18412	53.05	6940	6990	6930	9040	4880	6960	6947.86	9.02	-4261	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2942	3.76	0.36	12	0.04	1844.00	19381.00	8660	20230221	-19.98	5630	20230726	23.09	7040	-1.56	20240202	5940	16.67	20240111	8130	-14.76	20230706	5630	23.09	20230726	0.53	N	104700	1000	460 억	3826899	N	N	1	N	N
48	20240222	100703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6930	-30	5	-0.43	75766090	10892	31.38	6940	6990	6930	9040	4880	6960	6956.12	9.02	-2154	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2942	3.76	0.36	12	0.03	1844.00	19381.00	8660	20230221	-19.98	5630	20230726	23.09	7040	-1.56	20240202	5940	16.67	20240111	8130	-14.76	20230706	5630	23.09	20230726	0.53	N	104700	1000	460 억	3826899	N	N	1	N	N
49	20240222	090717	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6950	-10	5	-0.14	5604710	807	2.32	6940	6980	6940	9040	4880	6960	6945.12	9.02	265	7060	7010	6980	6930	6900	6995	6915	461	2080	1000	5150	10	1	42450000	2950	3.77	0.36	12	0.00	1844.00	19381.00	8660	20230221	-19.75	5630	20230726	23.45	7040	-1.28	20240202	5940	17.00	20240111	8130	-14.51	20230706	5630	23.45	20230726	0.53	N	104700	1000	460 억	3826899	N	N	1	N	N
50	20240221	160709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	-10	5	-0.14	242276270	34700	79.28	6970	7030	6950	9060	4880	6970	6982.03	9.03	-6039	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2955	3.77	0.36	12	0.08	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8660	-19.63	20230221	5630	23.62	20230726	0.59	N	104700	1000	460 억	3831313	N	N	1	N	N
51	20240221	150703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	0	3	0.00	222138760	31813	72.69	6970	7030	6950	9060	4880	6970	6982.64	9.03	-7037	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2959	3.78	0.36	12	0.07	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	-0.99	20240202	5940	17.34	20240111	8660	-19.52	20230221	5630	23.80	20230726	0.59	N	104700	1000	460 억	3831313	N	N	3	N	N
52	20240221	140704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6950	-20	5	-0.29	155669120	22288	50.92	6970	7030	6950	9060	4880	6970	6984.44	9.03	-3478	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2950	3.77	0.36	12	0.05	1844.00	19381.00	8660	20230221	-19.75	5630	20230726	23.45	7040	-1.28	20240202	5940	17.00	20240111	8660	-19.75	20230221	5630	23.45	20230726	0.59	N	104700	1000	460 억	3831313	N	N	3	N	N
53	20240221	130705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	-10	5	-0.14	130188210	18626	42.56	6970	7030	6960	9060	4880	6970	6989.60	9.03	-3200	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2955	3.77	0.36	12	0.04	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8660	-19.63	20230221	5630	23.62	20230726	0.59	N	104700	1000	460 억	3831313	N	N	3	N	N
54	20240221	120704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	10	2	0.14	103734180	14828	33.88	6970	7030	6960	9060	4880	6970	6995.83	9.03	-1677	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2963	3.79	0.36	12	0.03	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7040	-0.85	20240202	5940	17.51	20240111	8660	-19.40	20230221	5630	23.98	20230726	0.59	N	104700	1000	460 억	3831313	N	N	3	N	N
55	20240221	110711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	-10	5	-0.14	91982850	13142	30.03	6970	7030	6960	9060	4880	6970	6999.15	9.03	-728	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2955	3.77	0.36	12	0.03	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8660	-19.63	20230221	5630	23.62	20230726	0.59	N	104700	1000	460 억	3831313	N	N	3	N	N
56	20240221	100703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	0	3	0.00	76900540	10978	25.08	6970	7030	6970	9060	4880	6970	7004.97	9.03	-123	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2959	3.78	0.36	12	0.03	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	-0.99	20240202	5940	17.34	20240111	8660	-19.52	20230221	5630	23.80	20230726	0.59	N	104700	1000	460 억	3831313	N	N	3	N	N
57	20240221	090702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7030	60	2	0.86	787670	113	0.26	6970	7030	6970	9060	4880	6970	6970.53	9.03	-18	7050	7010	6970	6930	6890	6990	6910	461	2090	1000	5150	10	1	42450000	2984	3.81	0.36	12	0.00	1844.00	19381.00	8660	20230221	-18.82	5630	20230726	24.87	7040	-0.14	20240202	5940	18.35	20240111	8660	-18.82	20230221	5630	24.87	20230726	0.59	N	104700	1000	460 억	3831313	N	N	3	N	N
58	20240220	160656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	-10	5	-0.14	304225300	43753	63.43	7000	7010	6930	9070	4890	6980	6953.07	9.02	800	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2959	3.78	0.36	12	0.10	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	-0.99	20240202	5940	17.34	20240111	8660	-19.52	20230221	5630	23.80	20230726	0.60	N	104700	1000	460 억	3830151	N	N	3	N	N
59	20240220	150659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	-20	5	-0.29	286095950	41152	59.66	7000	7010	6930	9070	4890	6980	6952.18	9.02	643	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2955	3.77	0.36	12	0.10	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8660	-19.63	20230221	5630	23.62	20230726	0.60	N	104700	1000	460 억	3830151	N	N	41	N	N
60	20240220	140658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	-10	5	-0.14	263948600	37968	55.05	7000	7010	6930	9070	4890	6980	6951.87	9.02	474	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2959	3.78	0.36	12	0.09	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	-0.99	20240202	5940	17.34	20240111	8660	-19.52	20230221	5630	23.80	20230726	0.60	N	104700	1000	460 억	3830151	N	N	41	N	N
61	20240220	130700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	-20	5	-0.29	255241500	36718	53.23	7000	7010	6930	9070	4890	6980	6951.40	9.02	518	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2955	3.77	0.36	12	0.09	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8660	-19.63	20230221	5630	23.62	20230726	0.60	N	104700	1000	460 억	3830151	N	N	41	N	N
62	20240220	120654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	-10	5	-0.14	233726030	33631	48.76	7000	7010	6930	9070	4890	6980	6949.72	9.02	818	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2959	3.78	0.36	12	0.08	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	-0.99	20240202	5940	17.34	20240111	8660	-19.52	20230221	5630	23.80	20230726	0.60	N	104700	1000	460 억	3830151	N	N	41	N	N
63	20240220	110656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6950	-30	5	-0.43	125988540	18107	26.25	7000	7010	6940	9070	4890	6980	6958.00	9.02	-489	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2950	3.77	0.36	12	0.04	1844.00	19381.00	8660	20230221	-19.75	5630	20230726	23.45	7040	-1.28	20240202	5940	17.00	20240111	8660	-19.75	20230221	5630	23.45	20230726	0.60	N	104700	1000	460 억	3830151	N	N	41	N	N
64	20240220	100648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7000	20	2	0.29	72266180	10387	15.06	7000	7010	6940	9070	4890	6980	6957.37	9.02	-11	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2972	3.80	0.36	12	0.02	1844.00	19381.00	8660	20230221	-19.17	5630	20230726	24.33	7040	-0.57	20240202	5940	17.85	20240111	8660	-19.17	20230221	5630	24.33	20230726	0.60	N	104700	1000	460 억	3830151	N	N	41	N	N
65	20240220	090703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7010	30	2	0.43	5879230	840	1.22	7000	7010	6980	9070	4890	6980	6999.08	9.02	-89	7086	7032	6986	6932	6886	7060	6960	461	2090	1000	5160	10	1	42450000	2976	3.80	0.36	12	0.00	1844.00	19381.00	8660	20230221	-19.05	5630	20230726	24.51	7040	-0.43	20240202	5940	18.01	20240111	8660	-19.05	20230221	5630	24.51	20230726	0.60	N	104700	1000	460 억	3830151	N	N	41	N	N
66	20240219	160657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	50	2	0.72	481227720	68904	125.16	6950	7040	6940	9000	4860	6930	6984.03	8.99	14105	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2963	3.79	0.36	12	0.16	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7040	0.00	20240202	5940	17.51	20240111	8660	-19.40	20230221	5630	23.98	20230726	0.61	N	104700	1000	460 억	3815520	N	N	41	N	N
67	20240219	150703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6950	20	2	0.29	459448890	65782	119.49	6950	7040	6940	9000	4860	6930	6984.42	8.99	14654	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2950	3.77	0.36	12	0.15	1844.00	19381.00	8660	20230221	-19.75	5630	20230726	23.45	7040	0.00	20240202	5940	17.00	20240111	8660	-19.75	20230221	5630	23.45	20230726	0.61	N	104700	1000	460 억	3815520	N	N	10	N	N
68	20240219	140701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7000	70	2	1.01	329277250	47097	85.55	6950	7040	6940	9000	4860	6930	6991.47	8.99	8283	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2972	3.80	0.36	12	0.11	1844.00	19381.00	8660	20230221	-19.17	5630	20230726	24.33	7040	0.00	20240202	5940	17.85	20240111	8660	-19.17	20230221	5630	24.33	20230726	0.61	N	104700	1000	460 억	3815520	N	N	10	N	N
69	20240219	130701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	50	2	0.72	240135510	34358	62.41	6950	7040	6940	9000	4860	6930	6989.22	8.99	6543	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2963	3.79	0.36	12	0.08	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7040	0.00	20240202	5940	17.51	20240111	8660	-19.40	20230221	5630	23.98	20230726	0.61	N	104700	1000	460 억	3815520	N	N	10	N	N
70	20240219	120700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	40	2	0.58	228365230	32670	59.34	6950	7040	6940	9000	4860	6930	6990.06	8.99	6095	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2959	3.78	0.36	12	0.08	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	0.00	20240202	5940	17.34	20240111	8660	-19.52	20230221	5630	23.80	20230726	0.61	N	104700	1000	460 억	3815520	N	N	10	N	N
71	20240219	110658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6970	40	2	0.58	210274500	30075	54.63	6950	7040	6940	9000	4860	6930	6991.67	8.99	5079	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2959	3.78	0.36	12	0.07	1844.00	19381.00	8660	20230221	-19.52	5630	20230726	23.80	7040	0.00	20240202	5940	17.34	20240111	8660	-19.52	20230221	5630	23.80	20230726	0.61	N	104700	1000	460 억	3815520	N	N	10	N	N
72	20240219	100655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6980	50	2	0.72	93573060	13360	24.27	6950	7040	6940	9000	4860	6930	7003.97	8.99	3522	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2963	3.79	0.36	12	0.03	1844.00	19381.00	8660	20230221	-19.40	5630	20230726	23.98	7040	0.00	20240202	5940	17.51	20240111	8660	-19.40	20230221	5630	23.98	20230726	0.61	N	104700	1000	460 억	3815520	N	N	10	N	N
73	20240219	090654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	30	2	0.43	8116710	1168	2.12	6950	6990	6940	9000	4860	6930	6949.24	8.99	100	7076	7002	6926	6852	6776	7040	6890	461	2070	1000	5120	10	1	42450000	2955	3.77	0.36	12	0.00	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8660	-19.63	20230221	5630	23.62	20230726	0.61	N	104700	1000	460 억	3815520	N	N	10	N	N
74	20240216	160651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6930	50	2	0.73	378945720	54980	157.57	6900	7000	6850	8940	4820	6880	6892.32	8.98	1916	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2942	3.76	0.36	12	0.13	1844.00	19381.00	8660	20230221	-19.98	5630	20230726	23.09	7040	-1.56	20240202	5940	16.67	20240111	8660	-19.98	20230221	5630	23.09	20230726	0.61	N	104700	1000	460 억	3811349	N	N	10	N	N
75	20240216	150657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6910	30	2	0.44	364028620	52827	151.40	6900	7000	6850	8940	4820	6880	6890.96	8.98	2457	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2933	3.75	0.36	12	0.12	1844.00	19381.00	8660	20230221	-20.21	5630	20230726	22.74	7040	-1.85	20240202	5940	16.33	20240111	8660	-20.21	20230221	5630	22.74	20230726	0.61	N	104700	1000	460 억	3811349	N	N	5	N	N
76	20240216	140700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6920	40	2	0.58	341449670	49560	142.03	6900	7000	6850	8940	4820	6880	6889.62	8.98	2611	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2938	3.75	0.36	12	0.12	1844.00	19381.00	8660	20230221	-20.09	5630	20230726	22.91	7040	-1.70	20240202	5940	16.50	20240111	8660	-20.09	20230221	5630	22.91	20230726	0.61	N	104700	1000	460 억	3811349	N	N	5	N	N
77	20240216	130652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6960	80	2	1.16	327307480	47523	136.20	6900	7000	6850	8940	4820	6880	6887.35	8.98	2673	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2955	3.77	0.36	12	0.11	1844.00	19381.00	8660	20230221	-19.63	5630	20230726	23.62	7040	-1.14	20240202	5940	17.17	20240111	8660	-19.63	20230221	5630	23.62	20230726	0.61	N	104700	1000	460 억	3811349	N	N	5	N	N
78	20240216	120655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6910	30	2	0.44	268042830	38992	111.75	6900	6920	6850	8940	4820	6880	6874.30	8.98	954	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2933	3.75	0.36	12	0.09	1844.00	19381.00	8660	20230221	-20.21	5630	20230726	22.74	7040	-1.85	20240202	5940	16.33	20240111	8660	-20.21	20230221	5630	22.74	20230726	0.61	N	104700	1000	460 억	3811349	N	N	5	N	N
79	20240216	110703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6880	0	3	0.00	247199780	35970	103.09	6900	6900	6850	8940	4820	6880	6872.39	8.98	607	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2921	3.73	0.35	12	0.08	1844.00	19381.00	8660	20230221	-20.55	5630	20230726	22.20	7040	-2.27	20240202	5940	15.82	20240111	8660	-20.55	20230221	5630	22.20	20230726	0.61	N	104700	1000	460 억	3811349	N	N	5	N	N
80	20240216	100656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6870	-10	5	-0.15	168975220	24582	70.45	6900	6900	6860	8940	4820	6880	6873.94	8.98	800	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2916	3.73	0.35	12	0.06	1844.00	19381.00	8660	20230221	-20.67	5630	20230726	22.02	7040	-2.41	20240202	5940	15.66	20240111	8660	-20.67	20230221	5630	22.02	20230726	0.61	N	104700	1000	460 억	3811349	N	N	5	N	N
81	20240216	090648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6860	-20	5	-0.29	1200900	175	0.50	6900	6900	6860	8940	4820	6880	6862.29	8.98	-9	6993	6936	6893	6836	6793	6915	6815	461	2060	1000	5090	10	1	42450000	2912	3.72	0.35	12	0.00	1844.00	19381.00	8660	20230221	-20.79	5630	20230726	21.85	7040	-2.56	20240202	5940	15.49	20240111	8660	-20.79	20230221	5630	21.85	20230726	0.61	N	104700	1000	460 억	3811349	N	N	5	N	N
82	20240215	160650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6880	-10	5	-0.15	239857940	34846	50.27	6890	6950	6850	8950	4830	6890	6883.71	8.99	-2118	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2921	3.73	0.35	12	0.08	1844.00	19381.00	8660	20230221	-20.55	5630	20230726	22.20	7040	-2.27	20240202	5940	15.82	20240111	8660	-20.55	20230221	5630	22.20	20230726	0.60	N	104700	1000	460 억	3814999	N	N	5	N	N
83	20240215	150655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6870	-20	5	-0.29	208681580	30313	43.73	6890	6950	6850	8950	4830	6890	6884.23	8.99	-1622	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2916	3.73	0.35	12	0.07	1844.00	19381.00	8660	20230221	-20.67	5630	20230726	22.02	7040	-2.41	20240202	5940	15.66	20240111	8660	-20.67	20230221	5630	22.02	20230726	0.60	N	104700	1000	460 억	3814999	N	N	147	N	N
84	20240215	140651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6870	-20	5	-0.29	176381170	25610	36.94	6890	6950	6850	8950	4830	6890	6887.20	8.99	-1033	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2916	3.73	0.35	12	0.06	1844.00	19381.00	8660	20230221	-20.67	5630	20230726	22.02	7040	-2.41	20240202	5940	15.66	20240111	8660	-20.67	20230221	5630	22.02	20230726	0.60	N	104700	1000	460 억	3814999	N	N	147	N	N
85	20240215	130644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6880	-10	5	-0.15	165570410	24037	34.67	6890	6950	6850	8950	4830	6890	6888.15	8.99	-975	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2921	3.73	0.35	12	0.06	1844.00	19381.00	8660	20230221	-20.55	5630	20230726	22.20	7040	-2.27	20240202	5940	15.82	20240111	8660	-20.55	20230221	5630	22.20	20230726	0.60	N	104700	1000	460 억	3814999	N	N	147	N	N
86	20240215	120650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6880	-10	5	-0.15	121591090	17641	25.45	6890	6950	6850	8950	4830	6890	6892.53	8.99	-1905	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2921	3.73	0.35	12	0.04	1844.00	19381.00	8660	20230221	-20.55	5630	20230726	22.20	7040	-2.27	20240202	5940	15.82	20240111	8660	-20.55	20230221	5630	22.20	20230726	0.60	N	104700	1000	460 억	3814999	N	N	147	N	N
87	20240215	110647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6880	-10	5	-0.15	109352150	15861	22.88	6890	6950	6850	8950	4830	6890	6894.40	8.99	-2150	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2921	3.73	0.35	12	0.04	1844.00	19381.00	8660	20230221	-20.55	5630	20230726	22.20	7040	-2.27	20240202	5940	15.82	20240111	8660	-20.55	20230221	5630	22.20	20230726	0.60	N	104700	1000	460 억	3814999	N	N	147	N	N
88	20240215	100646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6900	10	2	0.15	84155080	12197	17.59	6890	6950	6850	8950	4830	6890	6899.65	8.99	-1040	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2929	3.74	0.36	12	0.03	1844.00	19381.00	8660	20230221	-20.32	5630	20230726	22.56	7040	-1.99	20240202	5940	16.16	20240111	8660	-20.32	20230221	5630	22.56	20230726	0.60	N	104700	1000	460 억	3814999	N	N	147	N	N
89	20240215	090648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6890	0	3	0.00	9190600	1339	1.93	6890	6890	6850	8950	4830	6890	6863.78	8.99	366	6976	6932	6886	6842	6796	6910	6820	461	2060	1000	5090	10	1	42450000	2925	3.74	0.36	12	0.00	1844.00	19381.00	8660	20230221	-20.44	5630	20230726	22.38	7040	-2.13	20240202	5940	15.99	20240111	8660	-20.44	20230221	5630	22.38	20230726	0.60	N	104700	1000	460 억	3814999	N	N	147	N	N
90	20240214	160643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6890	0	3	0.00	475761600	69286	79.12	6910	6930	6840	8950	4830	6890	6866.63	9.00	-4933	7070	6980	6910	6820	6750	6945	6785	461	2060	1000	5090	10	1	42450000	2925	3.74	0.36	12	0.16	1844.00	19381.00	8660	20230221	-20.44	5630	20230726	22.38	7040	-2.13	20240202	5940	15.99	20240111	8660	-20.44	20230221	5630	22.38	20230726	0.61	N	104700	1000	460 억	3820546	N	N	137	N	N
91	20240214	150643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6880	-10	5	-0.15	426889150	62162	70.98	6910	6930	6840	8950	4830	6890	6867.37	9.00	-5905	7070	6980	6910	6820	6750	6945	6785	461	2060	1000	5090	10	1	42450000	2921	3.73	0.35	12	0.15	1844.00	19381.00	8660	20230221	-20.55	5630	20230726	22.20	7040	-2.27	20240202	5940	15.82	20240111	8660	-20.55	20230221	5630	22.20	20230726	0.61	N	104700	1000	460 억	3820546	N	N	48	N	N
92	20240214	140641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6850	-40	5	-0.58	368507870	53664	61.28	6910	6930	6840	8950	4830	6890	6866.95	9.00	-3795	7070	6980	6910	6820	6750	6945	6785	461	2060	1000	5090	10	1	42450000	2908	3.71	0.35	12	0.13	1844.00	19381.00	8660	20230221	-20.90	5630	20230726	21.67	7040	-2.70	20240202	5940	15.32	20240111	8660	-20.90	20230221	5630	21.67	20230726	0.61	N	104700	1000	460 억	3820546	N	N	48	N	N
93	20240214	130643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6870	-20	5	-0.29	308488480	44930	51.30	6910	6930	6840	8950	4830	6890	6865.98	9.00	-2780	7070	6980	6910	6820	6750	6945	6785	461	2060	1000	5090	10	1	42450000	2916	3.73	0.35	12	0.11	1844.00	19381.00	8660	20230221	-20.67	5630	20230726	22.02	7040	-2.41	20240202	5940	15.66	20240111	8660	-20.67	20230221	5630	22.02	20230726	0.61	N	104700	1000	460 억	3820546	N	N	48	N	N
94	20240214	120637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6850	-40	5	-0.58	288101180	41959	47.91	6910	6930	6840	8950	4830	6890	6866.25	9.00	-1695	7070	6980	6910	6820	6750	6945	6785	461	2060	1000	5090	10	1	42450000	2908	3.71	0.35	12	0.10	1844.00	19381.00	8660	20230221	-20.90	5630	20230726	21.67	7040	-2.70	20240202	5940	15.32	20240111	8660	-20.90	20230221	5630	21.67	20230726	0.61	N	104700	1000	460 억	3820546	N	N	48	N	N
95	20240214	110644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6890	0	3	0.00	118661080	17254	19.70	6910	6930	6840	8950	4830	6890	6877.31	9.00	-2327	7070	6980	6910	6820	6750	6945	6785	461	2060	1000	5090	10	1	42450000	2925	3.74	0.36	12	0.04	1844.00	19381.00	8660	20230221	-20.44	5630	20230726	22.38	7040	-2.13	20240202	5940	15.99	20240111	8660	-20.44	20230221	5630	22.38	20230726	0.61	N	104700	1000	460 억	3820546	N	N	48	N	N
96	20240214	090634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6850	-40	5	-0.58	13793490	2003	2.29	6910	6910	6850	8950	4830	6890	6886.42	9.00	-693	7070	6980	6910	6820	6750	6945	6785	461	2060	1000	5090	10	1	42450000	2908	3.71	0.35	12	0.00	1844.00	19381.00	8660	20230221	-20.90	5630	20230726	21.67	7040	-2.70	20240202	5940	15.32	20240111	8660	-20.90	20230221	5630	21.67	20230726	0.61	N	104700	1000	460 억	3820546	N	N	48	N	N
97	20240213	160635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6890	-80	5	-1.15	603544760	87515	234.96	6970	7000	6840	9060	4880	6970	6896.47	9.04	-17993	7076	7022	6966	6912	6856	6995	6885	461	2090	1000	5150	10	1	42450000	2925	3.74	0.36	12	0.21	1844.00	19381.00	8660	20230221	-20.44	5630	20230726	22.38	7040	-2.13	20240202	5940	15.99	20240111	8660	-20.44	20230221	5630	22.38	20230726	0.61	N	104700	1000	460 억	3838267	N	N	48	N	N
98	20240213	150633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6900	-70	5	-1.00	596232280	86453	232.11	6970	7000	6840	9060	4880	6970	6896.61	9.04	-17546	7076	7022	6966	6912	6856	6995	6885	461	2090	1000	5150	10	1	42450000	2929	3.74	0.36	12	0.20	1844.00	19381.00	8660	20230221	-20.32	5630	20230726	22.56	7040	-1.99	20240202	5940	16.16	20240111	8660	-20.32	20230221	5630	22.56	20230726	0.61	N	104700	1000	460 억	3838267	N	N	4	N	N
99	20240213	140641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6860	-110	5	-1.58	274257320	39866	107.03	6970	6970	6840	9060	4880	6970	6879.48	9.04	-5400	7076	7022	6966	6912	6856	6995	6885	461	2090	1000	5150	10	1	42450000	2912	3.72	0.35	12	0.09	1844.00	19381.00	8660	20230221	-20.79	5630	20230726	21.85	7040	-2.56	20240202	5940	15.49	20240111	8660	-20.79	20230221	5630	21.85	20230726	0.61	N	104700	1000	460 억	3838267	N	N	4	N	N
100	20240213	130632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6900	-70	5	-1.00	206228280	29960	80.44	6970	6970	6840	9060	4880	6970	6883.45	9.04	-2531	7076	7022	6966	6912	6856	6995	6885	461	2090	1000	5150	10	1	42450000	2929	3.74	0.36	12	0.07	1844.00	19381.00	8660	20230221	-20.32	5630	20230726	22.56	7040	-1.99	20240202	5940	16.16	20240111	8660	-20.32	20230221	5630	22.56	20230726	0.61	N	104700	1000	460 억	3838267	N	N	4	N	N
101	20240213	120642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6890	-80	5	-1.15	175719290	25540	68.57	6970	6970	6840	9060	4880	6970	6880.16	9.04	-542	7076	7022	6966	6912	6856	6995	6885	461	2090	1000	5150	10	1	42450000	2925	3.74	0.36	12	0.06	1844.00	19381.00	8660	20230221	-20.44	5630	20230726	22.38	7040	-2.13	20240202	5940	15.99	20240111	8660	-20.44	20230221	5630	22.38	20230726	0.61	N	104700	1000	460 억	3838267	N	N	4	N	N
102	20240213	110640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6860	-110	5	-1.58	159613930	23196	62.28	6970	6970	6840	9060	4880	6970	6881.10	9.04	104	7076	7022	6966	6912	6856	6995	6885	461	2090	1000	5150	10	1	42450000	2912	3.72	0.35	12	0.05	1844.00	19381.00	8660	20230221	-20.79	5630	20230726	21.85	7040	-2.56	20240202	5940	15.49	20240111	8660	-20.79	20230221	5630	21.85	20230726	0.61	N	104700	1000	460 억	3838267	N	N	4	N	N
103	20240213	100535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6910	-60	5	-0.86	88439880	12845	34.49	6970	6970	6840	9060	4880	6970	6885.16	9.04	1978	7076	7022	6966	6912	6856	6995	6885	461	2090	1000	5150	10	1	42450000	2933	3.75	0.36	12	0.03	1844.00	19381.00	8660	20230221	-20.21	5630	20230726	22.74	7040	-1.85	20240202	5940	16.33	20240111	8660	-20.21	20230221	5630	22.74	20230726	0.61	N	104700	1000	460 억	3838267	N	N	4	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History