KissMeData/005490/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 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	foreignNetBuyingQuantity	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	160205	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	431500	-6000	5	-1.37	181940156500	420266	82.25	435500	437000	431500	568000	306500	437500	432916.47	28.23	0	-46755	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	364925	11.84	0.67	12	0.50	36457.00	643297.00	764000	20230726	-43.52	313500	20230227	37.64	496000	-13.00	20240102	387000	11.50	20240125	764000	-43.52	20230726	314500	37.20	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	783	N	N
3	20240229	150205	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	433000	-4500	5	-1.03	124644399000	287660	56.30	435500	437000	431500	568000	306500	437500	433302.90	28.23	0	-39792	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	366193	11.88	0.67	12	0.34	36457.00	643297.00	764000	20230726	-43.32	313500	20230227	38.12	496000	-12.70	20240102	387000	11.89	20240125	764000	-43.32	20230726	314500	37.68	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	4076	N	N
4	20240229	140206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	432000	-5500	5	-1.26	108998175000	251520	49.23	435500	437000	431500	568000	306500	437500	433355.97	28.23	0	-37577	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	365348	11.85	0.67	12	0.30	36457.00	643297.00	764000	20230726	-43.46	313500	20230227	37.80	496000	-12.90	20240102	387000	11.63	20240125	764000	-43.46	20230726	314500	37.36	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	4076	N	N
5	20240229	130206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	432500	-5000	5	-1.14	96012291000	221467	43.34	435500	437000	432000	568000	306500	437500	433526.58	28.23	0	-36168	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	365771	11.86	0.67	12	0.26	36457.00	643297.00	764000	20230726	-43.39	313500	20230227	37.96	496000	-12.80	20240102	387000	11.76	20240125	764000	-43.39	20230726	314500	37.52	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	4076	N	N
6	20240229	120206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	434000	-3500	5	-0.80	82405249500	190022	37.19	435500	437000	432000	568000	306500	437500	433659.28	28.23	0	-30611	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	367039	11.90	0.67	12	0.22	36457.00	643297.00	764000	20230726	-43.19	313500	20230227	38.44	496000	-12.50	20240102	387000	12.14	20240125	764000	-43.19	20230726	314500	38.00	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	4076	N	N
7	20240229	110206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	433500	-4000	5	-0.91	69376534000	159933	31.30	435500	437000	432000	568000	306500	437500	433782.29	28.23	0	-28381	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	366616	11.89	0.67	12	0.19	36457.00	643297.00	764000	20230726	-43.26	313500	20230227	38.28	496000	-12.60	20240102	387000	12.02	20240125	764000	-43.26	20230726	314500	37.84	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	4076	N	N
8	20240229	100206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	434000	-3500	5	-0.80	51191163000	117923	23.08	435500	437000	432000	568000	306500	437500	434103.35	28.23	0	-23664	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	367039	11.90	0.67	12	0.14	36457.00	643297.00	764000	20230726	-43.19	313500	20230227	38.44	496000	-12.50	20240102	387000	12.14	20240125	764000	-43.19	20230726	314500	38.00	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	4076	N	N
9	20240229	090207	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	434000	-3500	5	-0.80	6909524000	15883	3.11	435500	436000	434000	568000	306500	437500	435008.18	28.23	0	-7877	447833	442666	436333	431166	424833	445250	433750	4824	130500	5000	323750	500	1	84571230	367039	11.90	0.67	12	0.02	36457.00	643297.00	764000	20230726	-43.19	313500	20230227	38.44	496000	-12.50	20240102	387000	12.14	20240125	764000	-43.19	20230726	314500	38.00	20230310	1.52	N	005490	5000	4824 억	23875161	N	N	4076	N	N
10	20240228	160154	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437500	10500	2	2.46	221263242500	506718	118.87	430000	441500	430000	555000	299000	427000	436659.44	28.15	0	74897	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	369999	12.00	0.68	12	0.60	36457.00	643297.00	764000	20230726	-42.74	313500	20230227	39.55	496000	-11.79	20240102	387000	13.05	20240125	764000	-42.74	20230726	314500	39.11	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	4066	N	N
11	20240228	150157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	435500	8500	2	1.99	209518307500	479825	112.56	430000	441500	430000	555000	299000	427000	436656.25	28.15	0	72986	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	368308	11.95	0.68	12	0.57	36457.00	643297.00	764000	20230726	-43.00	313500	20230227	38.92	496000	-12.20	20240102	387000	12.53	20240125	764000	-43.00	20230726	314500	38.47	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	1825	N	N
12	20240228	140206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440500	13500	2	3.16	179891489500	412197	96.69	430000	441500	430000	555000	299000	427000	436421.81	28.15	0	73482	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	372536	12.08	0.68	12	0.49	36457.00	643297.00	764000	20230726	-42.34	313500	20230227	40.51	496000	-11.19	20240102	387000	13.82	20240125	764000	-42.34	20230726	314500	40.06	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	1825	N	N
13	20240228	130205	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439500	12500	2	2.93	154923383000	355413	83.37	430000	440000	430000	555000	299000	427000	435897.51	28.15	0	65411	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	371691	12.06	0.68	12	0.42	36457.00	643297.00	764000	20230726	-42.47	313500	20230227	40.19	496000	-11.39	20240102	387000	13.57	20240125	764000	-42.47	20230726	314500	39.75	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	1825	N	N
14	20240228	120207	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437500	10500	2	2.46	120292940000	276511	64.87	430000	438500	430000	555000	299000	427000	435039.38	28.15	0	36988	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	369999	12.00	0.68	12	0.33	36457.00	643297.00	764000	20230726	-42.74	313500	20230227	39.55	496000	-11.79	20240102	387000	13.05	20240125	764000	-42.74	20230726	314500	39.11	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	1825	N	N
15	20240228	110201	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436000	9000	2	2.11	106202882000	244192	57.28	430000	438500	430000	555000	299000	427000	434916.42	28.15	0	27145	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	368731	11.96	0.68	12	0.29	36457.00	643297.00	764000	20230726	-42.93	313500	20230227	39.07	496000	-12.10	20240102	387000	12.66	20240125	764000	-42.93	20230726	314500	38.63	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	1825	N	N
16	20240228	100206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	434500	7500	2	1.76	79956252500	183991	43.16	430000	438500	430000	555000	299000	427000	434567.30	28.15	0	22523	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	367462	11.92	0.68	12	0.22	36457.00	643297.00	764000	20230726	-43.13	313500	20230227	38.60	496000	-12.40	20240102	387000	12.27	20240125	764000	-43.13	20230726	314500	38.16	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	1825	N	N
17	20240228	090205	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	431500	4500	2	1.05	10022752000	23248	5.45	430000	433000	430000	555000	299000	427000	431128.34	28.15	0	1361	443333	435166	430333	422166	417333	432750	419750	4824	128000	5000	315980	500	1	84571230	364925	11.84	0.67	12	0.03	36457.00	643297.00	764000	20230726	-43.52	313500	20230227	37.64	496000	-13.00	20240102	387000	11.50	20240125	764000	-43.52	20230726	314500	37.20	20230310	1.50	N	005490	5000	4824 억	23805858	N	N	1825	N	N
18	20240227	160206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	427000	-5500	5	-1.27	174640283500	405880	101.03	435000	438500	425500	562000	303000	432500	430283.10	28.12	0	-2637	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	361119	11.71	0.66	12	0.48	36457.00	643297.00	764000	20230726	-44.11	313500	20230227	36.20	496000	-13.91	20240102	387000	10.34	20240125	764000	-44.11	20230726	313500	36.20	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	1825	N	N
19	20240227	150206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	426500	-6000	5	-1.39	156270571500	362800	90.31	435000	438500	425500	562000	303000	432500	430733.10	28.12	0	-8460	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	360696	11.70	0.66	12	0.43	36457.00	643297.00	764000	20230726	-44.18	313500	20230227	36.04	496000	-14.01	20240102	387000	10.21	20240125	764000	-44.18	20230726	313500	36.04	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	2399	N	N
20	20240227	140207	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	427000	-5500	5	-1.27	131871622500	305648	76.08	435000	438500	427000	562000	303000	432500	431448.15	28.12	0	-3493	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	361119	11.71	0.66	12	0.36	36457.00	643297.00	764000	20230726	-44.11	313500	20230227	36.20	496000	-13.91	20240102	387000	10.34	20240125	764000	-44.11	20230726	313500	36.20	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	2399	N	N
21	20240227	130155	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	428500	-4000	5	-0.92	113386740000	262441	65.33	435000	438500	427500	562000	303000	432500	432046.00	28.12	0	3129	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	362388	11.75	0.67	12	0.31	36457.00	643297.00	764000	20230726	-43.91	313500	20230227	36.68	496000	-13.61	20240102	387000	10.72	20240125	764000	-43.91	20230726	313500	36.68	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	2399	N	N
22	20240227	120206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	428500	-4000	5	-0.92	99079915500	229038	57.01	435000	438500	428000	562000	303000	432500	432591.74	28.12	0	4237	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	362388	11.75	0.67	12	0.27	36457.00	643297.00	764000	20230726	-43.91	313500	20230227	36.68	496000	-13.61	20240102	387000	10.72	20240125	764000	-43.91	20230726	313500	36.68	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	2399	N	N
23	20240227	110206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	431000	-1500	5	-0.35	76751850500	177066	44.07	435000	438500	430000	562000	303000	432500	433466.50	28.12	0	8894	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	364502	11.82	0.67	12	0.21	36457.00	643297.00	764000	20230726	-43.59	313500	20230227	37.48	496000	-13.10	20240102	387000	11.37	20240125	764000	-43.59	20230726	313500	37.48	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	2399	N	N
24	20240227	100205	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	433000	500	2	0.12	56713731000	130645	32.52	435000	438500	430500	562000	303000	432500	434109.84	28.12	0	9341	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	366193	11.88	0.67	12	0.15	36457.00	643297.00	764000	20230726	-43.32	313500	20230227	38.12	496000	-12.70	20240102	387000	11.89	20240125	764000	-43.32	20230726	313500	38.12	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	2399	N	N
25	20240227	090206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	435500	3000	2	0.69	8405862500	19283	4.80	435000	438000	435000	562000	303000	432500	435982.47	28.12	0	5282	446833	439666	435833	428666	424833	437750	426750	4824	129500	5000	320050	500	1	84571230	368308	11.95	0.68	12	0.02	36457.00	643297.00	764000	20230726	-43.00	313500	20230227	38.92	496000	-12.20	20240102	387000	12.53	20240125	764000	-43.00	20230726	313500	38.92	20230227	1.51	N	005490	5000	4824 억	23779944	N	N	2399	N	N
26	20240226	160205	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	432500	-3000	5	-0.69	172678726500	396111	107.48	435500	443000	432000	566000	305000	435500	435946.95	28.09	0	-19130	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	365771	11.86	0.67	12	0.47	36457.00	643297.00	764000	20230726	-43.39	313500	20230227	37.96	496000	-12.80	20240102	387000	11.76	20240125	764000	-43.39	20230726	313500	37.96	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	2399	N	N
27	20240226	150206	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	432500	-3000	5	-0.69	158190541500	362624	98.39	435500	443000	432000	566000	305000	435500	436238.92	28.09	0	-21102	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	365771	11.86	0.67	12	0.43	36457.00	643297.00	764000	20230726	-43.39	313500	20230227	37.96	496000	-12.80	20240102	387000	11.76	20240125	764000	-43.39	20230726	313500	37.96	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	1913	N	N
28	20240226	140205	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	434000	-1500	5	-0.34	128738358500	294680	79.96	435500	443000	433500	566000	305000	435500	436876.13	28.09	0	-9925	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	367039	11.90	0.67	12	0.35	36457.00	643297.00	764000	20230726	-43.19	313500	20230227	38.44	496000	-12.50	20240102	387000	12.14	20240125	764000	-43.19	20230726	313500	38.44	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	1913	N	N
29	20240226	130204	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	435000	-500	5	-0.11	113292453000	259143	70.31	435500	443000	433500	566000	305000	435500	437182.64	28.09	0	-10360	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	367885	11.93	0.68	12	0.31	36457.00	643297.00	764000	20230726	-43.06	313500	20230227	38.76	496000	-12.30	20240102	387000	12.40	20240125	764000	-43.06	20230726	313500	38.76	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	1913	N	N
30	20240226	120204	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436500	1000	2	0.23	99191924500	226779	61.53	435500	443000	433500	566000	305000	435500	437396.49	28.09	0	-4663	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	369153	11.97	0.68	12	0.27	36457.00	643297.00	764000	20230726	-42.87	313500	20230227	39.23	496000	-12.00	20240102	387000	12.79	20240125	764000	-42.87	20230726	313500	39.23	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	1913	N	N
31	20240226	110204	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436000	500	2	0.11	88753726000	202872	55.05	435500	443000	433500	566000	305000	435500	437488.46	28.09	0	-5499	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	368731	11.96	0.68	12	0.24	36457.00	643297.00	764000	20230726	-42.93	313500	20230227	39.07	496000	-12.10	20240102	387000	12.66	20240125	764000	-42.93	20230726	313500	39.07	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	1913	N	N
32	20240226	100203	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	435500	0	3	0.00	61492231500	140286	38.06	435500	443000	435000	566000	305000	435500	438339.18	28.09	0	-5369	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	368308	11.95	0.68	12	0.17	36457.00	643297.00	764000	20230726	-43.00	313500	20230227	38.92	496000	-12.20	20240102	387000	12.53	20240125	764000	-43.00	20230726	313500	38.92	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	1913	N	N
33	20240226	090200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439500	4000	2	0.92	8320122500	19036	5.17	435500	440000	435500	566000	305000	435500	437091.27	28.09	0	5360	443166	439332	436666	432832	430166	438000	431500	4824	130500	5000	322270	500	1	84571230	371691	12.06	0.68	12	0.02	36457.00	643297.00	764000	20230726	-42.47	313500	20230227	40.19	496000	-11.39	20240102	387000	13.57	20240125	764000	-42.47	20230726	313500	40.19	20230227	1.50	N	005490	5000	4824 억	23754409	N	N	1913	N	N
34	20240223	160203	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	435500	-1000	5	-0.23	159329693500	364848	113.55	437000	440500	434000	567000	306000	436500	436702.62	28.09	0	839	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	368308	11.95	0.68	12	0.43	36457.00	643297.00	764000	20230726	-43.00	313500	20230227	38.92	496000	-12.20	20240102	387000	12.53	20240125	764000	-43.00	20230726	313500	38.92	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1913	N	N
35	20240223	150204	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	435000	-1500	5	-0.34	148724437500	340491	105.97	437000	440500	434000	567000	306000	436500	436794.10	28.09	0	4972	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	367885	11.93	0.68	12	0.40	36457.00	643297.00	764000	20230726	-43.06	313500	20230227	38.76	496000	-12.30	20240102	387000	12.40	20240125	764000	-43.06	20230726	313500	38.76	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1144	N	N
36	20240223	140203	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436500	0	3	0.00	125920660000	288134	89.68	437000	440500	434000	567000	306000	436500	437021.32	28.09	0	14761	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	369153	11.97	0.68	12	0.34	36457.00	643297.00	764000	20230726	-42.87	313500	20230227	39.23	496000	-12.00	20240102	387000	12.79	20240125	764000	-42.87	20230726	313500	39.23	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1144	N	N
37	20240223	130203	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438000	1500	2	0.34	115578180500	264486	82.32	437000	440500	434000	567000	306000	436500	436991.82	28.09	0	18044	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	370422	12.01	0.68	12	0.31	36457.00	643297.00	764000	20230726	-42.67	313500	20230227	39.71	496000	-11.69	20240102	387000	13.18	20240125	764000	-42.67	20230726	313500	39.71	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1144	N	N
38	20240223	120202	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438000	1500	2	0.34	104787017500	239804	74.64	437000	440500	434000	567000	306000	436500	436969.58	28.09	0	18788	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	370422	12.01	0.68	12	0.28	36457.00	643297.00	764000	20230726	-42.67	313500	20230227	39.71	496000	-11.69	20240102	387000	13.18	20240125	764000	-42.67	20230726	313500	39.71	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1144	N	N
39	20240223	110203	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438500	2000	2	0.46	92559945500	211871	65.94	437000	440500	434000	567000	306000	436500	436869.48	28.09	0	15139	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	370845	12.03	0.68	12	0.25	36457.00	643297.00	764000	20230726	-42.60	313500	20230227	39.87	496000	-11.59	20240102	387000	13.31	20240125	764000	-42.60	20230726	313500	39.87	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1144	N	N
40	20240223	100201	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	435500	-1000	5	-0.23	58905446000	135083	42.04	437000	439500	434000	567000	306000	436500	436068.29	28.09	0	-7526	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	368308	11.95	0.68	12	0.16	36457.00	643297.00	764000	20230726	-43.00	313500	20230227	38.92	496000	-12.20	20240102	387000	12.53	20240125	764000	-43.00	20230726	313500	38.92	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1144	N	N
41	20240223	090203	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	434500	-2000	5	-0.46	9214452000	21131	6.58	437000	437500	434000	567000	306000	436500	436061.63	28.09	0	-6259	445166	440832	438166	433832	431166	439500	432500	4824	130500	5000	323010	500	1	84571230	367462	11.92	0.68	12	0.02	36457.00	643297.00	764000	20230726	-43.13	313500	20230227	38.60	496000	-12.40	20240102	387000	12.27	20240125	764000	-43.13	20230726	313500	38.60	20230227	1.48	N	005490	5000	4824 억	23755156	N	N	1144	N	N
42	20240222	160156	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436500	-1500	5	-0.34	138353022000	316011	90.73	441500	442500	435500	569000	307000	438000	437819.66	27.90	0	-26433	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	369153	11.97	0.68	12	0.37	36457.00	643297.00	764000	20230726	-42.87	313500	20230227	39.23	496000	-12.00	20240102	387000	12.79	20240125	764000	-42.87	20230726	313500	39.23	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	1144	N	N
43	20240222	150202	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436000	-2000	5	-0.46	121295596000	276916	79.50	441500	442500	435500	569000	307000	438000	438023.10	27.90	0	-22501	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	368731	11.96	0.68	12	0.33	36457.00	643297.00	764000	20230726	-42.93	313500	20230227	39.07	496000	-12.10	20240102	387000	12.66	20240125	764000	-42.93	20230726	313500	39.07	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	3239	N	N
44	20240222	140202	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436500	-1500	5	-0.34	98605847500	224881	64.56	441500	442500	436000	569000	307000	438000	438481.04	27.90	0	-16341	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	369153	11.97	0.68	12	0.27	36457.00	643297.00	764000	20230726	-42.87	313500	20230227	39.23	496000	-12.00	20240102	387000	12.79	20240125	764000	-42.87	20230726	313500	39.23	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	3239	N	N
45	20240222	130202	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437500	-500	5	-0.11	85840455500	195669	56.18	441500	442500	436500	569000	307000	438000	438703.93	27.90	0	-14692	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	369999	12.00	0.68	12	0.23	36457.00	643297.00	764000	20230726	-42.74	313500	20230227	39.55	496000	-11.79	20240102	387000	13.05	20240125	764000	-42.74	20230726	313500	39.55	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	3239	N	N
46	20240222	120202	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438500	500	2	0.11	74030204000	168680	48.43	441500	442500	436500	569000	307000	438000	438881.81	27.90	0	-8753	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	370845	12.03	0.68	12	0.20	36457.00	643297.00	764000	20230726	-42.60	313500	20230227	39.87	496000	-11.59	20240102	387000	13.31	20240125	764000	-42.60	20230726	313500	39.87	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	3239	N	N
47	20240222	110202	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438500	500	2	0.11	58800702000	133879	38.44	441500	442500	437000	569000	307000	438000	439211.71	27.90	0	-2867	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	370845	12.03	0.68	12	0.16	36457.00	643297.00	764000	20230726	-42.60	313500	20230227	39.87	496000	-11.59	20240102	387000	13.31	20240125	764000	-42.60	20230726	313500	39.87	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	3239	N	N
48	20240222	100200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438500	500	2	0.11	40268781000	91621	26.30	441500	442500	437000	569000	307000	438000	439521.91	27.90	0	3579	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	370845	12.03	0.68	12	0.11	36457.00	643297.00	764000	20230726	-42.60	313500	20230227	39.87	496000	-11.59	20240102	387000	13.31	20240125	764000	-42.60	20230726	313500	39.87	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	3239	N	N
49	20240222	090201	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439000	1000	2	0.23	5923965500	13449	3.86	441500	442500	438500	569000	307000	438000	440558.27	27.90	0	-2169	446666	442332	438166	433832	429666	444500	436000	4824	131000	5000	324120	500	1	84571230	371268	12.04	0.68	12	0.02	36457.00	643297.00	764000	20230726	-42.54	313500	20230227	40.03	496000	-11.49	20240102	387000	13.44	20240125	764000	-42.54	20230726	313500	40.03	20230227	1.48	N	005490	5000	4824 억	23595732	N	N	3239	N	N
50	20240221	160200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438000	-2000	5	-0.45	150784518000	344688	77.37	436000	442500	434000	572000	308000	440000	437449.64	27.88	5874	17804	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	370422	12.01	0.68	12	0.41	36457.00	643297.00	764000	20230726	-42.67	308500	20230215	41.98	496000	-11.69	20240102	387000	13.18	20240125	764000	-42.67	20230726	313500	39.71	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	3239	N	N
51	20240221	150159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437500	-2500	5	-0.57	138684496000	317030	71.16	436000	442500	434000	572000	308000	440000	437447.67	27.88	5874	12777	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	369999	12.00	0.68	12	0.37	36457.00	643297.00	764000	20230726	-42.74	308500	20230215	41.82	496000	-11.79	20240102	387000	13.05	20240125	764000	-42.74	20230726	313500	39.55	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	2483	N	N
52	20240221	140200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440500	500	2	0.11	114948920500	263017	59.04	436000	442500	434000	572000	308000	440000	437037.85	27.88	5874	2485	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	372536	12.08	0.68	12	0.31	36457.00	643297.00	764000	20230726	-42.34	308500	20230215	42.79	496000	-11.19	20240102	387000	13.82	20240125	764000	-42.34	20230726	313500	40.51	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	2483	N	N
53	20240221	130200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436000	-4000	5	-0.91	92485692500	211876	47.56	436000	439500	434000	572000	308000	440000	436505.60	27.88	5874	-7030	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	368731	11.96	0.68	12	0.25	36457.00	643297.00	764000	20230726	-42.93	308500	20230215	41.33	496000	-12.10	20240102	387000	12.66	20240125	764000	-42.93	20230726	313500	39.07	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	2483	N	N
54	20240221	120200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436000	-4000	5	-0.91	81418517500	186476	41.86	436000	439500	434000	572000	308000	440000	436613.31	27.88	5874	-3251	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	368731	11.96	0.68	12	0.22	36457.00	643297.00	764000	20230726	-42.93	308500	20230215	41.33	496000	-12.10	20240102	387000	12.66	20240125	764000	-42.93	20230726	313500	39.07	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	2483	N	N
55	20240221	110201	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437500	-2500	5	-0.57	71325031000	163348	36.66	436000	439500	434000	572000	308000	440000	436640.93	27.88	5874	-951	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	369999	12.00	0.68	12	0.19	36457.00	643297.00	764000	20230726	-42.74	308500	20230215	41.82	496000	-11.79	20240102	387000	13.05	20240125	764000	-42.74	20230726	313500	39.55	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	2483	N	N
56	20240221	100200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436000	-4000	5	-0.91	51851417000	118825	26.67	436000	439500	434000	572000	308000	440000	436362.37	27.88	5874	-2965	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	368731	11.96	0.68	12	0.14	36457.00	643297.00	764000	20230726	-42.93	308500	20230215	41.33	496000	-12.10	20240102	387000	12.66	20240125	764000	-42.93	20230726	313500	39.07	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	2483	N	N
57	20240221	090200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436000	-4000	5	-0.91	8307372500	19035	4.27	436000	438500	436000	572000	308000	440000	436391.88	27.88	5874	-3814	448333	444166	438833	434666	429333	441500	432000	4824	132000	5000	325600	500	1	84571230	368731	11.96	0.68	12	0.02	36457.00	643297.00	764000	20230726	-42.93	308500	20230215	41.33	496000	-12.10	20240102	387000	12.66	20240125	764000	-42.93	20230726	313500	39.07	20230227	1.46	N	005490	5000	4824 억	23574486	N	N	2483	N	N
58	20240220	160157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440000	-4500	5	-1.01	193047520500	440714	85.19	443000	443000	433500	577000	311500	444500	438024.98	27.83	0	22909	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	372113	12.07	0.68	12	0.52	36457.00	643297.00	764000	20230726	-42.41	304500	20230214	44.50	496000	-11.29	20240102	387000	13.70	20240125	764000	-42.41	20230726	313500	40.35	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	2483	N	N
59	20240220	150159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440000	-4500	5	-1.01	174164544000	397791	76.89	443000	443000	433500	577000	311500	444500	437823.10	27.83	0	10776	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	372113	12.07	0.68	12	0.47	36457.00	643297.00	764000	20230726	-42.41	304500	20230214	44.50	496000	-11.29	20240102	387000	13.70	20240125	764000	-42.41	20230726	313500	40.35	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	1581	N	N
60	20240220	140159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440000	-4500	5	-1.01	158169105500	361458	69.87	443000	443000	433500	577000	311500	444500	437579.36	27.83	0	3643	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	372113	12.07	0.68	12	0.43	36457.00	643297.00	764000	20230726	-42.41	304500	20230214	44.50	496000	-11.29	20240102	387000	13.70	20240125	764000	-42.41	20230726	313500	40.35	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	1581	N	N
61	20240220	130159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437000	-7500	5	-1.69	140929439000	322201	62.28	443000	443000	433500	577000	311500	444500	437387.91	27.83	0	-2786	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	369576	11.99	0.68	12	0.38	36457.00	643297.00	764000	20230726	-42.80	304500	20230214	43.51	496000	-11.90	20240102	387000	12.92	20240125	764000	-42.80	20230726	313500	39.39	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	1581	N	N
62	20240220	120159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437500	-7000	5	-1.57	129132519000	295240	57.07	443000	443000	433500	577000	311500	444500	437372.63	27.83	0	-5348	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	369999	12.00	0.68	12	0.35	36457.00	643297.00	764000	20230726	-42.74	304500	20230214	43.68	496000	-11.79	20240102	387000	13.05	20240125	764000	-42.74	20230726	313500	39.55	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	1581	N	N
63	20240220	110157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438500	-6000	5	-1.35	113518302500	259566	50.17	443000	443000	433500	577000	311500	444500	437328.71	27.83	0	-5812	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	370845	12.03	0.68	12	0.31	36457.00	643297.00	764000	20230726	-42.60	304500	20230214	44.01	496000	-11.59	20240102	387000	13.31	20240125	764000	-42.60	20230726	313500	39.87	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	1581	N	N
64	20240220	100157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	436500	-8000	5	-1.80	82964505000	190045	36.73	443000	443000	433500	577000	311500	444500	436536.48	27.83	0	-13263	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	369153	11.97	0.68	12	0.22	36457.00	643297.00	764000	20230726	-42.87	304500	20230214	43.35	496000	-12.00	20240102	387000	12.79	20240125	764000	-42.87	20230726	313500	39.23	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	1581	N	N
65	20240220	090200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438500	-6000	5	-1.35	9726437000	22072	4.27	443000	443000	438000	577000	311500	444500	440603.62	27.83	0	-4509	458166	451332	443666	436832	429166	454750	440250	4824	132500	5000	328930	500	1	84571230	370845	12.03	0.68	12	0.03	36457.00	643297.00	764000	20230726	-42.60	304500	20230214	44.01	496000	-11.59	20240102	387000	13.31	20240125	764000	-42.60	20230726	313500	39.87	20230227	1.47	N	005490	5000	4824 억	23534307	N	N	1581	N	N
66	20240219	160159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	444500	2500	2	0.57	223486449000	503958	109.71	437500	450500	436000	574000	309500	442000	443460.52	27.75	53280	62113	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	375919	12.19	0.69	12	0.60	36457.00	643297.00	764000	20230726	-41.82	297000	20230213	49.66	496000	-10.38	20240102	387000	14.86	20240125	764000	-41.82	20230726	313500	41.79	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	1581	N	N
67	20240219	150200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	445000	3000	2	0.68	209833869500	473196	103.02	437500	450500	436000	574000	309500	442000	443440.56	27.75	53280	57042	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	376342	12.21	0.69	12	0.56	36457.00	643297.00	764000	20230726	-41.75	297000	20230213	49.83	496000	-10.28	20240102	387000	14.99	20240125	764000	-41.75	20230726	313500	41.95	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	3880	N	N
68	20240219	140200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	444500	2500	2	0.57	187985471500	423987	92.30	437500	450500	436000	574000	309500	442000	443376.52	27.75	53280	43007	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	375919	12.19	0.69	12	0.50	36457.00	643297.00	764000	20230726	-41.82	297000	20230213	49.66	496000	-10.38	20240102	387000	14.86	20240125	764000	-41.82	20230726	313500	41.79	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	3880	N	N
69	20240219	130201	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	444500	2500	2	0.57	174363225500	393331	85.63	437500	450500	436000	574000	309500	442000	443299.95	27.75	53280	38702	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	375919	12.19	0.69	12	0.47	36457.00	643297.00	764000	20230726	-41.82	297000	20230213	49.66	496000	-10.38	20240102	387000	14.86	20240125	764000	-41.82	20230726	313500	41.79	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	3880	N	N
70	20240219	120200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	444500	2500	2	0.57	155086050500	350080	76.21	437500	450500	436000	574000	309500	442000	443002.60	27.75	53280	28080	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	375919	12.19	0.69	12	0.41	36457.00	643297.00	764000	20230726	-41.82	297000	20230213	49.66	496000	-10.38	20240102	387000	14.86	20240125	764000	-41.82	20230726	313500	41.79	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	3880	N	N
71	20240219	110159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	441000	-1000	5	-0.23	133189341000	300507	65.42	437500	450500	436000	574000	309500	442000	443216.64	27.75	53280	20939	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	372959	12.10	0.69	12	0.36	36457.00	643297.00	764000	20230726	-42.28	297000	20230213	48.48	496000	-11.09	20240102	387000	13.95	20240125	764000	-42.28	20230726	313500	40.67	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	3880	N	N
72	20240219	100158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	444000	2000	2	0.45	98543854000	222122	48.36	437500	450500	436000	574000	309500	442000	443649.64	27.75	53280	22459	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	375496	12.18	0.69	12	0.26	36457.00	643297.00	764000	20230726	-41.88	297000	20230213	49.49	496000	-10.48	20240102	387000	14.73	20240125	764000	-41.88	20230726	313500	41.63	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	3880	N	N
73	20240219	090159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439000	-3000	5	-0.68	12237707500	27953	6.09	437500	439500	436000	574000	309500	442000	437750.55	27.75	53280	4714	456000	449000	445000	438000	434000	447000	436000	4824	132000	5000	327080	500	1	84571230	371268	12.04	0.68	12	0.03	36457.00	643297.00	764000	20230726	-42.54	297000	20230213	47.81	496000	-11.49	20240102	387000	13.44	20240125	764000	-42.54	20230726	313500	40.03	20230227	1.48	N	005490	5000	4824 억	23468019	N	N	3880	N	N
74	20240216	160157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	442000	1500	2	0.34	202961428500	454512	88.03	450000	452000	441000	572000	308500	440500	446574.41	27.44	0	9921	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	373805	12.12	0.69	12	0.54	36457.00	643297.00	764000	20230726	-42.15	297000	20230213	48.82	496000	-10.89	20240102	387000	14.21	20240125	764000	-42.15	20230726	313500	40.99	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3757	N	N
75	20240216	150158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	441500	1000	2	0.23	184895051500	413662	80.12	450000	452000	441000	572000	308500	440500	446971.42	27.44	0	435	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	373382	12.11	0.69	12	0.49	36457.00	643297.00	764000	20230726	-42.21	297000	20230213	48.65	496000	-10.99	20240102	387000	14.08	20240125	764000	-42.21	20230726	313500	40.83	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3639	N	N
76	20240216	140200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	445000	4500	2	1.02	159476305000	356301	69.01	450000	452000	443500	572000	308500	440500	447588.83	27.44	0	2691	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	376342	12.21	0.69	12	0.42	36457.00	643297.00	764000	20230726	-41.75	297000	20230213	49.83	496000	-10.28	20240102	387000	14.99	20240125	764000	-41.75	20230726	313500	41.95	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3639	N	N
77	20240216	130158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	444500	4000	2	0.91	147351407500	329077	63.73	450000	452000	443500	572000	308500	440500	447771.95	27.44	0	3606	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	375919	12.19	0.69	12	0.39	36457.00	643297.00	764000	20230726	-41.82	297000	20230213	49.66	496000	-10.38	20240102	387000	14.86	20240125	764000	-41.82	20230726	313500	41.79	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3639	N	N
78	20240216	120159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	446000	5500	2	1.25	130749139000	291745	56.50	450000	452000	445500	572000	308500	440500	448162.56	27.44	0	10578	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	377188	12.23	0.69	12	0.34	36457.00	643297.00	764000	20230726	-41.62	297000	20230213	50.17	496000	-10.08	20240102	387000	15.25	20240125	764000	-41.62	20230726	313500	42.26	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3639	N	N
79	20240216	110159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	446500	6000	2	1.36	118440761500	264168	51.16	450000	452000	445500	572000	308500	440500	448354.11	27.44	0	12194	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	377611	12.25	0.69	12	0.31	36457.00	643297.00	764000	20230726	-41.56	297000	20230213	50.34	496000	-9.98	20240102	387000	15.37	20240125	764000	-41.56	20230726	313500	42.42	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3639	N	N
80	20240216	100159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	446500	6000	2	1.36	94718367000	211096	40.88	450000	452000	446000	572000	308500	440500	448698.30	27.44	0	17642	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	377611	12.25	0.69	12	0.25	36457.00	643297.00	764000	20230726	-41.56	297000	20230213	50.34	496000	-9.98	20240102	387000	15.37	20240125	764000	-41.56	20230726	313500	42.42	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3639	N	N
81	20240216	090159	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	449500	9000	2	2.04	18802760500	41747	8.09	450000	452000	449500	572000	308500	440500	450399.31	27.44	0	5145	448833	444666	439833	435666	430833	446750	437750	4824	131500	5000	325970	500	1	84571230	380148	12.33	0.70	12	0.05	36457.00	643297.00	764000	20230726	-41.16	297000	20230213	51.35	496000	-9.38	20240102	387000	16.15	20240125	764000	-41.16	20230726	313500	43.38	20230227	1.46	N	005490	5000	4824 억	23209072	N	N	3639	N	N
82	20240215	160158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440500	7500	2	1.73	225459615000	512418	84.67	438500	444000	435000	562000	303500	433000	439991.71	27.38	0	47851	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	372536	12.08	0.68	12	0.61	36457.00	643297.00	764000	20230726	-42.34	295000	20230209	49.32	496000	-11.19	20240102	387000	13.82	20240125	764000	-42.34	20230726	308500	42.79	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	3639	N	N
83	20240215	150158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440500	7500	2	1.73	209608552000	476450	78.72	438500	444000	435000	562000	303500	433000	439939.34	27.38	0	42904	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	372536	12.08	0.68	12	0.56	36457.00	643297.00	764000	20230726	-42.34	295000	20230209	49.32	496000	-11.19	20240102	387000	13.82	20240125	764000	-42.34	20230726	308500	42.79	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	476	N	N
84	20240215	140158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439000	6000	2	1.39	180518458000	410466	67.82	438500	444000	435000	562000	303500	433000	439790.37	27.38	0	33242	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	371268	12.04	0.68	12	0.49	36457.00	643297.00	764000	20230726	-42.54	295000	20230209	48.81	496000	-11.49	20240102	387000	13.44	20240125	764000	-42.54	20230726	308500	42.30	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	476	N	N
85	20240215	130158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	441500	8500	2	1.96	156740945000	356488	58.90	438500	444000	435000	562000	303500	433000	439682.33	27.38	0	32220	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	373382	12.11	0.69	12	0.42	36457.00	643297.00	764000	20230726	-42.21	295000	20230209	49.66	496000	-10.99	20240102	387000	14.08	20240125	764000	-42.21	20230726	308500	43.11	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	476	N	N
86	20240215	120158	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437000	4000	2	0.92	128361780000	292033	48.25	438500	444000	435000	562000	303500	433000	439547.23	27.38	0	25181	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	369576	11.99	0.68	12	0.35	36457.00	643297.00	764000	20230726	-42.80	295000	20230209	48.14	496000	-11.90	20240102	387000	12.92	20240125	764000	-42.80	20230726	308500	41.65	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	476	N	N
87	20240215	110156	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437000	4000	2	0.92	115403914500	262362	43.35	438500	444000	435000	562000	303500	433000	439867.27	27.38	0	27991	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	369576	11.99	0.68	12	0.31	36457.00	643297.00	764000	20230726	-42.80	295000	20230209	48.14	496000	-11.90	20240102	387000	12.92	20240125	764000	-42.80	20230726	308500	41.65	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	476	N	N
88	20240215	100157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439000	6000	2	1.39	92745876500	210493	34.78	438500	444000	437500	562000	303500	433000	440615.50	27.38	0	30897	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	371268	12.04	0.68	12	0.25	36457.00	643297.00	764000	20230726	-42.54	295000	20230209	48.81	496000	-11.49	20240102	387000	13.44	20240125	764000	-42.54	20230726	308500	42.30	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	476	N	N
89	20240215	090155	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439000	6000	2	1.39	11267735000	25648	4.24	438500	441000	438000	562000	303500	433000	439341.70	27.38	0	7328	443666	438332	431666	426332	419666	441000	429000	4824	129000	5000	320420	500	1	84571230	371268	12.04	0.68	12	0.03	36457.00	643297.00	764000	20230726	-42.54	295000	20230209	48.81	496000	-11.49	20240102	387000	13.44	20240125	764000	-42.54	20230726	308500	42.30	20230215	1.41	N	005490	5000	4824 억	23158576	N	N	476	N	N
90	20240214	160157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	433000	-5000	5	-1.14	258142615500	600081	53.89	429000	437000	425000	569000	307000	438000	430172.72	27.36	0	-34148	458000	448000	441500	431500	425000	444750	428250	4824	131000	5000	324120	500	1	84571230	366193	11.88	0.67	12	0.71	36457.00	643297.00	764000	20230726	-43.32	295000	20230209	46.78	496000	-12.70	20240102	387000	11.89	20240125	764000	-43.32	20230726	304500	42.20	20230214	1.38	N	005490	5000	4824 억	23140817	N	N	468	N	N
91	20240214	150157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	432500	-5500	5	-1.26	238728437000	555219	49.86	429000	437000	425000	569000	307000	438000	429970.87	27.36	0	-34418	458000	448000	441500	431500	425000	444750	428250	4824	131000	5000	324120	500	1	84571230	365771	11.86	0.67	12	0.66	36457.00	643297.00	764000	20230726	-43.39	295000	20230209	46.61	496000	-12.80	20240102	387000	11.76	20240125	764000	-43.39	20230726	304500	42.04	20230214	1.38	N	005490	5000	4824 억	23140817	N	N	997	N	N
92	20240214	140157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	434000	-4000	5	-0.91	210584803000	490457	44.05	429000	436500	425000	569000	307000	438000	429363.49	27.36	0	-23956	458000	448000	441500	431500	425000	444750	428250	4824	131000	5000	324120	500	1	84571230	367039	11.90	0.67	12	0.58	36457.00	643297.00	764000	20230726	-43.19	295000	20230209	47.12	496000	-12.50	20240102	387000	12.14	20240125	764000	-43.19	20230726	304500	42.53	20230214	1.38	N	005490	5000	4824 억	23140817	N	N	997	N	N
93	20240214	130200	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	433500	-4500	5	-1.03	183437875500	428022	38.44	429000	433500	425000	569000	307000	438000	428569.93	27.36	0	-19916	458000	448000	441500	431500	425000	444750	428250	4824	131000	5000	324120	500	1	84571230	366616	11.89	0.67	12	0.51	36457.00	643297.00	764000	20230726	-43.26	295000	20230209	46.95	496000	-12.60	20240102	387000	12.02	20240125	764000	-43.26	20230726	304500	42.36	20230214	1.38	N	005490	5000	4824 억	23140817	N	N	997	N	N
94	20240214	120156	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	430000	-8000	5	-1.83	158100269000	369243	33.16	429000	433000	425000	569000	307000	438000	428172.58	27.36	0	-20579	458000	448000	441500	431500	425000	444750	428250	4824	131000	5000	324120	500	1	84571230	363656	11.79	0.67	12	0.44	36457.00	643297.00	764000	20230726	-43.72	295000	20230209	45.76	496000	-13.31	20240102	387000	11.11	20240125	764000	-43.72	20230726	304500	41.22	20230214	1.38	N	005490	5000	4824 억	23140817	N	N	997	N	N
95	20240214	110157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	427000	-11000	5	-2.51	137899385000	322079	28.92	429000	433000	425000	569000	307000	438000	428152.23	27.36	0	-22601	458000	448000	441500	431500	425000	444750	428250	4824	131000	5000	324120	500	1	84571230	361119	11.71	0.66	12	0.38	36457.00	643297.00	764000	20230726	-44.11	295000	20230209	44.75	496000	-13.91	20240102	387000	10.34	20240125	764000	-44.11	20230726	304500	40.23	20230214	1.38	N	005490	5000	4824 억	23140817	N	N	997	N	N
96	20240214	090155	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	429500	-8500	5	-1.94	15716088500	36642	3.29	429000	430500	428000	569000	307000	438000	428895.47	27.36	0	-5218	458000	448000	441500	431500	425000	444750	428250	4824	131000	5000	324120	500	1	84571230	363233	11.78	0.67	12	0.04	36457.00	643297.00	764000	20230726	-43.78	295000	20230209	45.59	496000	-13.41	20240102	387000	10.98	20240125	764000	-43.78	20230726	304500	41.05	20230214	1.38	N	005490	5000	4824 억	23140817	N	N	997	N	N
97	20240213	160156	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438000	-15000	5	-3.31	486651675500	1104899	146.26	450000	451500	435000	588000	317500	453000	440433.69	27.41	0	-57055	465666	459332	455666	449332	445666	457500	447500	4824	135000	5000	335220	500	1	84571230	370422	12.01	0.68	12	1.31	36457.00	643297.00	764000	20230726	-42.67	293500	20230207	49.23	496000	-11.69	20240102	387000	13.18	20240125	764000	-42.67	20230726	297000	47.47	20230213	1.39	N	005490	5000	4824 억	23178158	N	N	997	N	N
98	20240213	150150	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	437500	-15500	5	-3.42	458534592500	1040676	137.76	450000	451500	435000	588000	317500	453000	440594.44	27.41	0	-52818	465666	459332	455666	449332	445666	457500	447500	4824	135000	5000	335220	500	1	84571230	369999	12.00	0.68	12	1.23	36457.00	643297.00	764000	20230726	-42.74	293500	20230207	49.06	496000	-11.79	20240102	387000	13.05	20240125	764000	-42.74	20230726	297000	47.31	20230213	1.39	N	005490	5000	4824 억	23178158	N	N	5118	N	N
99	20240213	140157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439000	-14000	5	-3.09	414967843000	941352	124.61	450000	451500	435000	588000	317500	453000	440801.76	27.41	0	-54882	465666	459332	455666	449332	445666	457500	447500	4824	135000	5000	335220	500	1	84571230	371268	12.04	0.68	12	1.11	36457.00	643297.00	764000	20230726	-42.54	293500	20230207	49.57	496000	-11.49	20240102	387000	13.44	20240125	764000	-42.54	20230726	297000	47.81	20230213	1.39	N	005490	5000	4824 억	23178158	N	N	5118	N	N
100	20240213	130155	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	440500	-12500	5	-2.76	392952974000	891279	117.98	450000	451500	435000	588000	317500	453000	440866.27	27.41	0	-57374	465666	459332	455666	449332	445666	457500	447500	4824	135000	5000	335220	500	1	84571230	372536	12.08	0.68	12	1.05	36457.00	643297.00	764000	20230726	-42.34	293500	20230207	50.09	496000	-11.19	20240102	387000	13.82	20240125	764000	-42.34	20230726	297000	48.32	20230213	1.39	N	005490	5000	4824 억	23178158	N	N	5118	N	N
101	20240213	120156	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	438500	-14500	5	-3.20	368190725000	835036	110.54	450000	451500	435000	588000	317500	453000	440906.33	27.41	0	-58481	465666	459332	455666	449332	445666	457500	447500	4824	135000	5000	335220	500	1	84571230	370845	12.03	0.68	12	0.99	36457.00	643297.00	764000	20230726	-42.60	293500	20230207	49.40	496000	-11.59	20240102	387000	13.31	20240125	764000	-42.60	20230726	297000	47.64	20230213	1.39	N	005490	5000	4824 억	23178158	N	N	5118	N	N
102	20240213	110156	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439500	-13500	5	-2.98	342580941000	776576	102.80	450000	451500	435000	588000	317500	453000	441119.98	27.41	0	-48699	465666	459332	455666	449332	445666	457500	447500	4824	135000	5000	335220	500	1	84571230	371691	12.06	0.68	12	0.92	36457.00	643297.00	764000	20230726	-42.47	293500	20230207	49.74	496000	-11.39	20240102	387000	13.57	20240125	764000	-42.47	20230726	297000	47.98	20230213	1.39	N	005490	5000	4824 억	23178158	N	N	5118	N	N
103	20240213	100148	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	Y	439500	-13500	5	-2.98	295812059500	669999	88.69	450000	451500	435000	588000	317500	453000	441485.52	27.41	0	-43394	465666	459332	455666	449332	445666	457500	447500	4824	135000	5000	335220	500	1	84571230	371691	12.06	0.68	12	0.79	36457.00	643297.00	764000	20230726	-42.47	293500	20230207	49.74	496000	-11.39	20240102	387000	13.57	20240125	764000	-42.47	20230726	297000	47.98	20230213	1.39	N	005490	5000	4824 억	23178158	N	N	5118	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History