KissMeData/084010/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	160641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	110	2	0.83	214082750	16152	92.14	13400	13400	13150	17210	9270	13240	13254.26	7.00	-2855	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3126	2.62	0.41	12	0.07	5095.00	32452.00	15000	20230926	-11.00	11340	20230324	17.72	14250	-6.32	20240219	12150	9.88	20240125	15000	-11.00	20230926	11340	17.72	20230324	0.50	N	084010	1000	246 억	1640039	N	N	5	N	N
3	20240229	150644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	20	2	0.15	178917110	13503	77.03	13400	13400	13150	17210	9270	13240	13250.17	7.00	-1542	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3105	2.60	0.41	12	0.06	5095.00	32452.00	15000	20230926	-11.60	11340	20230324	16.93	14250	-6.95	20240219	12150	9.14	20240125	15000	-11.60	20230926	11340	16.93	20230324	0.50	N	084010	1000	246 억	1640039	N	N	0	N	N
4	20240229	140646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	-40	5	-0.30	129774550	9783	55.81	13400	13400	13150	17210	9270	13240	13265.31	7.00	-1220	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3091	2.59	0.41	12	0.04	5095.00	32452.00	15000	20230926	-12.00	11340	20230324	16.40	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11340	16.40	20230324	0.50	N	084010	1000	246 억	1640039	N	N	0	N	N
5	20240229	130643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	0	3	0.00	105838830	7975	45.50	13400	13400	13150	17210	9270	13240	13271.33	7.00	-1354	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3100	2.60	0.41	12	0.03	5095.00	32452.00	15000	20230926	-11.73	11340	20230324	16.75	14250	-7.09	20240219	12150	8.97	20240125	15000	-11.73	20230926	11340	16.75	20230324	0.50	N	084010	1000	246 억	1640039	N	N	0	N	N
6	20240229	120643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13280	40	2	0.30	85350490	6433	36.70	13400	13400	13150	17210	9270	13240	13267.60	7.00	-804	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3109	2.61	0.41	12	0.03	5095.00	32452.00	15000	20230926	-11.47	11340	20230324	17.11	14250	-6.81	20240219	12150	9.30	20240125	15000	-11.47	20230926	11340	17.11	20230324	0.50	N	084010	1000	246 억	1640039	N	N	0	N	N
7	20240229	110644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-30	5	-0.23	53266000	4018	22.92	13400	13400	13150	17210	9270	13240	13256.84	7.00	-572	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3093	2.59	0.41	12	0.02	5095.00	32452.00	15000	20230926	-11.93	11340	20230324	16.49	14250	-7.30	20240219	12150	8.72	20240125	15000	-11.93	20230926	11340	16.49	20230324	0.50	N	084010	1000	246 억	1640039	N	N	0	N	N
8	20240229	100645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13280	40	2	0.30	36545460	2761	15.75	13400	13400	13150	17210	9270	13240	13236.31	7.00	-131	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3109	2.61	0.41	12	0.01	5095.00	32452.00	15000	20230926	-11.47	11340	20230324	17.11	14250	-6.81	20240219	12150	9.30	20240125	15000	-11.47	20230926	11340	17.11	20230324	0.50	N	084010	1000	246 억	1640039	N	N	0	N	N
9	20240229	090643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-30	5	-0.23	8295940	626	3.57	13400	13400	13210	17210	9270	13240	13252.30	7.00	-396	13526	13382	13246	13102	12966	13455	13175	246	3970	1000	9260	10	1	23414397	3093	2.59	0.41	12	0.00	5095.00	32452.00	15000	20230926	-11.93	11340	20230324	16.49	14250	-7.30	20240219	12150	8.72	20240125	15000	-11.93	20230926	11340	16.49	20230324	0.50	N	084010	1000	246 억	1640039	N	N	0	N	N
10	20240228	160606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-60	5	-0.45	230234090	17419	57.99	13170	13390	13110	17290	9310	13300	13217.40	7.00	302	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3100	2.60	0.41	12	0.07	5095.00	32452.00	15000	20230926	-11.73	11340	20230324	16.75	14250	-7.09	20240219	12150	8.97	20240125	15000	-11.73	20230926	11340	16.75	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
11	20240228	150606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-120	5	-0.90	219842480	16632	55.37	13170	13390	13110	17290	9310	13300	13218.04	7.00	460	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3086	2.59	0.41	12	0.07	5095.00	32452.00	15000	20230926	-12.13	11340	20230324	16.23	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11340	16.23	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
12	20240228	140644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-120	5	-0.90	195580320	14793	49.25	13170	13390	13110	17290	9310	13300	13221.14	7.00	608	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3086	2.59	0.41	12	0.06	5095.00	32452.00	15000	20230926	-12.13	11340	20230324	16.23	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11340	16.23	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
13	20240228	130643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	-140	5	-1.05	170893390	12927	43.04	13170	13390	13110	17290	9310	13300	13219.88	7.00	791	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3081	2.58	0.41	12	0.06	5095.00	32452.00	15000	20230926	-12.27	11340	20230324	16.05	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11340	16.05	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
14	20240228	120645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	-150	5	-1.13	135936770	10275	34.21	13170	13390	13110	17290	9310	13300	13229.86	7.00	496	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3079	2.58	0.41	12	0.04	5095.00	32452.00	15000	20230926	-12.33	11340	20230324	15.96	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11340	15.96	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
15	20240228	110616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-120	5	-0.90	130261300	9844	32.77	13170	13390	13110	17290	9310	13300	13232.56	7.00	519	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3086	2.59	0.41	12	0.04	5095.00	32452.00	15000	20230926	-12.13	11340	20230324	16.23	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11340	16.23	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
16	20240228	100641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	-100	5	-0.75	83652150	6307	21.00	13170	13390	13110	17290	9310	13300	13263.38	7.00	-960	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3091	2.59	0.41	12	0.03	5095.00	32452.00	15000	20230926	-12.00	11340	20230324	16.40	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11340	16.40	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
17	20240228	090645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	-10	5	-0.08	5302880	402	1.34	13170	13300	13110	17290	9310	13300	13191.24	7.00	-125	13653	13476	13383	13206	13113	13430	13160	246	3990	1000	9310	10	1	23414397	3112	2.61	0.41	12	0.00	5095.00	32452.00	15000	20230926	-11.40	11340	20230324	17.20	14250	-6.74	20240219	12150	9.38	20240125	15000	-11.40	20230926	11340	17.20	20230324	0.48	N	084010	1000	246 억	1640101	N	N	592	N	N
18	20240227	160642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-200	5	-1.48	400266880	29950	51.16	13500	13560	13290	17550	9450	13500	13364.50	7.02	-1769	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3114	2.61	0.41	12	0.13	5095.00	32452.00	15000	20230926	-11.33	11340	20230324	17.28	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11340	17.28	20230324	0.48	N	084010	1000	246 억	1643793	N	N	592	N	N
19	20240227	150644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13330	-170	5	-1.26	369632590	27651	47.23	13500	13560	13290	17550	9450	13500	13367.78	7.02	-1971	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3121	2.62	0.41	12	0.12	5095.00	32452.00	15000	20230926	-11.13	11340	20230324	17.55	14250	-6.46	20240219	12150	9.71	20240125	15000	-11.13	20230926	11340	17.55	20230324	0.48	N	084010	1000	246 억	1643793	N	N	5	N	N
20	20240227	140642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-180	5	-1.33	284731240	21286	36.36	13500	13560	13290	17550	9450	13500	13376.46	7.02	-2880	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3119	2.61	0.41	12	0.09	5095.00	32452.00	15000	20230926	-11.20	11340	20230324	17.46	14250	-6.53	20240219	12150	9.63	20240125	15000	-11.20	20230926	11340	17.46	20230324	0.48	N	084010	1000	246 억	1643793	N	N	5	N	N
21	20240227	130604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	-140	5	-1.04	253304160	18931	32.34	13500	13560	13290	17550	9450	13500	13380.39	7.02	-1751	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3128	2.62	0.41	12	0.08	5095.00	32452.00	15000	20230926	-10.93	11340	20230324	17.81	14250	-6.25	20240219	12150	9.96	20240125	15000	-10.93	20230926	11340	17.81	20230324	0.48	N	084010	1000	246 억	1643793	N	N	5	N	N
22	20240227	120645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	-110	5	-0.81	221004770	16514	28.21	13500	13560	13290	17550	9450	13500	13382.87	7.02	-2349	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3135	2.63	0.41	12	0.07	5095.00	32452.00	15000	20230926	-10.73	11340	20230324	18.08	14250	-6.04	20240219	12150	10.21	20240125	15000	-10.73	20230926	11340	18.08	20230324	0.48	N	084010	1000	246 억	1643793	N	N	5	N	N
23	20240227	110643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	-90	5	-0.67	146523900	10971	18.74	13500	13500	13290	17550	9450	13500	13355.56	7.02	-944	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3140	2.63	0.41	12	0.05	5095.00	32452.00	15000	20230926	-10.60	11340	20230324	18.25	14250	-5.89	20240219	12150	10.37	20240125	15000	-10.60	20230926	11340	18.25	20230324	0.48	N	084010	1000	246 억	1643793	N	N	5	N	N
24	20240227	100640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	-120	5	-0.89	122431150	9168	15.66	13500	13500	13290	17550	9450	13500	13354.18	7.02	-632	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3133	2.63	0.41	12	0.04	5095.00	32452.00	15000	20230926	-10.80	11340	20230324	17.99	14250	-6.11	20240219	12150	10.12	20240125	15000	-10.80	20230926	11340	17.99	20230324	0.48	N	084010	1000	246 억	1643793	N	N	5	N	N
25	20240227	090642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	-190	5	-1.41	20519670	1536	2.62	13500	13500	13290	17550	9450	13500	13359.16	7.02	207	14253	13876	13643	13266	13033	13760	13150	246	4050	1000	9450	10	1	23414397	3116	2.61	0.41	12	0.01	5095.00	32452.00	15000	20230926	-11.27	11340	20230324	17.37	14250	-6.60	20240219	12150	9.55	20240125	15000	-11.27	20230926	11340	17.37	20230324	0.48	N	084010	1000	246 억	1643793	N	N	5	N	N
26	20240226	160640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13500	-510	5	-3.64	796190700	58446	105.72	14010	14020	13410	18210	9810	14010	13622.66	7.07	-6440	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3161	2.65	0.42	12	0.25	5095.00	32452.00	15000	20230926	-10.00	11340	20230324	19.05	14250	-5.26	20240219	12150	11.11	20240125	15000	-10.00	20230926	11340	19.05	20230324	0.48	N	084010	1000	246 억	1655005	N	N	5	N	N
27	20240226	150638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-490	5	-3.50	739805050	54272	98.17	14010	14020	13410	18210	9810	14010	13631.35	7.07	-6235	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3166	2.65	0.42	12	0.23	5095.00	32452.00	15000	20230926	-9.87	11340	20230324	19.22	14250	-5.12	20240219	12150	11.28	20240125	15000	-9.87	20230926	11340	19.22	20230324	0.48	N	084010	1000	246 억	1655005	N	N	0	N	N
28	20240226	140639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	-500	5	-3.57	635634400	46573	84.24	14010	14020	13410	18210	9810	14010	13648.04	7.07	-4111	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3163	2.65	0.42	12	0.20	5095.00	32452.00	15000	20230926	-9.93	11340	20230324	19.14	14250	-5.19	20240219	12150	11.19	20240125	15000	-9.93	20230926	11340	19.14	20230324	0.48	N	084010	1000	246 억	1655005	N	N	0	N	N
29	20240226	130635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-490	5	-3.50	583477100	42714	77.26	14010	14020	13410	18210	9810	14010	13659.99	7.07	-2953	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3166	2.65	0.42	12	0.18	5095.00	32452.00	15000	20230926	-9.87	11340	20230324	19.22	14250	-5.12	20240219	12150	11.28	20240125	15000	-9.87	20230926	11340	19.22	20230324	0.48	N	084010	1000	246 억	1655005	N	N	0	N	N
30	20240226	120634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	-400	5	-2.86	529278830	38727	70.05	14010	14020	13410	18210	9810	14010	13666.81	7.07	-1692	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3187	2.67	0.42	12	0.17	5095.00	32452.00	15000	20230926	-9.27	11340	20230324	20.02	14250	-4.49	20240219	12150	12.02	20240125	15000	-9.27	20230926	11340	20.02	20230324	0.48	N	084010	1000	246 억	1655005	N	N	0	N	N
31	20240226	110633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	-410	5	-2.93	489343330	35793	64.75	14010	14020	13410	18210	9810	14010	13671.37	7.07	-1264	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3184	2.67	0.42	12	0.15	5095.00	32452.00	15000	20230926	-9.33	11340	20230324	19.93	14250	-4.56	20240219	12150	11.93	20240125	15000	-9.33	20230926	11340	19.93	20230324	0.48	N	084010	1000	246 억	1655005	N	N	0	N	N
32	20240226	100631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	-440	5	-3.14	343430310	25058	45.33	14010	14020	13500	18210	9810	14010	13705.27	7.07	1198	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3177	2.66	0.42	12	0.11	5095.00	32452.00	15000	20230926	-9.53	11340	20230324	19.66	14250	-4.77	20240219	12150	11.69	20240125	15000	-9.53	20230926	11340	19.66	20230324	0.48	N	084010	1000	246 억	1655005	N	N	0	N	N
33	20240226	090631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13830	-180	5	-1.28	49200080	3529	6.38	14010	14020	13600	18210	9810	14010	13941.42	7.07	-655	14430	14220	13980	13770	13530	14325	13875	246	4200	1000	9800	10	1	23414397	3238	2.71	0.43	12	0.02	5095.00	32452.00	15000	20230926	-7.80	11340	20230324	21.96	14250	-2.95	20240219	12150	13.83	20240125	15000	-7.80	20230926	11340	21.96	20230324	0.48	N	084010	1000	246 억	1655005	N	N	0	N	N
34	20240223	160632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14010	270	2	1.97	771198410	55260	273.69	13850	14190	13740	17860	9620	13740	13955.75	7.03	7178	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3280	2.75	0.43	12	0.24	5095.00	32452.00	15000	20230926	-6.60	11340	20230324	23.54	14250	-1.68	20240219	12150	15.31	20240125	15000	-6.60	20230926	11340	23.54	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
35	20240223	150628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13840	100	2	0.73	754133820	54038	267.63	13850	14190	13740	17860	9620	13740	13955.62	7.03	7304	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3241	2.72	0.43	12	0.23	5095.00	32452.00	15000	20230926	-7.73	11340	20230324	22.05	14250	-2.88	20240219	12150	13.91	20240125	15000	-7.73	20230926	11340	22.05	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
36	20240223	140629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13810	70	2	0.51	673691200	48231	238.87	13850	14190	13740	17860	9620	13740	13968.01	7.03	6535	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3234	2.71	0.43	12	0.21	5095.00	32452.00	15000	20230926	-7.93	11340	20230324	21.78	14250	-3.09	20240219	12150	13.66	20240125	15000	-7.93	20230926	11340	21.78	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
37	20240223	130627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13840	100	2	0.73	636612240	45550	225.60	13850	14190	13740	17860	9620	13740	13976.12	7.03	5788	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3241	2.72	0.43	12	0.19	5095.00	32452.00	15000	20230926	-7.73	11340	20230324	22.05	14250	-2.88	20240219	12150	13.91	20240125	15000	-7.73	20230926	11340	22.05	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
38	20240223	120629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13860	120	2	0.87	618673330	44253	219.17	13850	14190	13740	17860	9620	13740	13980.37	7.03	5699	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3245	2.72	0.43	12	0.19	5095.00	32452.00	15000	20230926	-7.60	11340	20230324	22.22	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11340	22.22	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
39	20240223	110623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13950	210	2	1.53	580001260	41474	205.41	13850	14190	13740	17860	9620	13740	13984.70	7.03	6012	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3266	2.74	0.43	12	0.18	5095.00	32452.00	15000	20230926	-7.00	11340	20230324	23.02	14250	-2.11	20240219	12150	14.81	20240125	15000	-7.00	20230926	11340	23.02	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
40	20240223	100622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13930	190	2	1.38	295138450	21236	105.18	13850	14040	13740	17860	9620	13740	13898.02	7.03	3622	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3262	2.73	0.43	12	0.09	5095.00	32452.00	15000	20230926	-7.13	11340	20230324	22.84	14250	-2.25	20240219	12150	14.65	20240125	15000	-7.13	20230926	11340	22.84	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
41	20240223	090626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13880	140	2	1.02	38294860	2764	13.69	13850	13950	13740	17860	9620	13740	13854.87	7.03	131	14506	14122	13846	13462	13186	13985	13325	246	4120	1000	9610	10	1	23414397	3250	2.72	0.43	12	0.01	5095.00	32452.00	15000	20230926	-7.47	11340	20230324	22.40	14250	-2.60	20240219	12150	14.24	20240125	15000	-7.47	20230926	11340	22.40	20230324	0.46	N	084010	1000	246 억	1646573	N	N	0	N	N
42	20240222	160618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13740	-10	5	-0.07	271689850	19843	77.30	13750	14230	13570	17870	9630	13750	13688.72	7.04	-2893	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3217	2.70	0.42	12	0.08	5095.00	32452.00	15000	20230926	-8.40	11340	20230324	21.16	14250	-3.58	20240219	12150	13.09	20240125	15000	-8.40	20230926	11340	21.16	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
43	20240222	150627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13660	-90	5	-0.65	238339420	17412	67.83	13750	14230	13570	17870	9630	13750	13688.23	7.04	-2629	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3198	2.68	0.42	12	0.07	5095.00	32452.00	15000	20230926	-8.93	11340	20230324	20.46	14250	-4.14	20240219	12150	12.43	20240125	15000	-8.93	20230926	11340	20.46	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
44	20240222	140624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	-60	5	-0.44	225447870	16468	64.15	13750	14230	13570	17870	9630	13750	13690.06	7.04	-2579	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3205	2.69	0.42	12	0.07	5095.00	32452.00	15000	20230926	-8.73	11340	20230324	20.72	14250	-3.93	20240219	12150	12.67	20240125	15000	-8.73	20230926	11340	20.72	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
45	20240222	130612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13650	-100	5	-0.73	218283240	15944	62.11	13750	14230	13570	17870	9630	13750	13690.62	7.04	-2636	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3196	2.68	0.42	12	0.07	5095.00	32452.00	15000	20230926	-9.00	11340	20230324	20.37	14250	-4.21	20240219	12150	12.35	20240125	15000	-9.00	20230926	11340	20.37	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
46	20240222	120622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	-140	5	-1.02	202296360	14774	57.55	13750	14230	13570	17870	9630	13750	13692.73	7.04	-2684	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3187	2.67	0.42	12	0.06	5095.00	32452.00	15000	20230926	-9.27	11340	20230324	20.02	14250	-4.49	20240219	12150	12.02	20240125	15000	-9.27	20230926	11340	20.02	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
47	20240222	110618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	-120	5	-0.87	159629570	11635	45.32	13750	14230	13630	17870	9630	13750	13719.77	7.04	-2592	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3191	2.68	0.42	12	0.05	5095.00	32452.00	15000	20230926	-9.13	11340	20230324	20.19	14250	-4.35	20240219	12150	12.18	20240125	15000	-9.13	20230926	11340	20.19	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
48	20240222	100614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13680	-70	5	-0.51	106310970	7733	30.12	13750	14230	13660	17870	9630	13750	13747.70	7.04	-1308	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3203	2.68	0.42	12	0.03	5095.00	32452.00	15000	20230926	-8.80	11340	20230324	20.63	14250	-4.00	20240219	12150	12.59	20240125	15000	-8.80	20230926	11340	20.63	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
49	20240222	090624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	-60	5	-0.44	1649320	120	0.47	13750	13750	13660	17870	9630	13750	13744.33	7.04	-7	14243	13996	13823	13576	13403	13910	13490	246	4120	1000	9620	10	1	23414397	3205	2.69	0.42	12	0.00	5095.00	32452.00	15000	20230926	-8.73	11340	20230324	20.72	14250	-3.93	20240219	12150	12.67	20240125	15000	-8.73	20230926	11340	20.72	20230324	0.45	N	084010	1000	246 억	1649144	N	N	0	N	N
50	20240221	160618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13750	-200	5	-1.43	354178660	25671	65.29	13900	14070	13650	18130	9770	13950	13796.84	7.07	-6889	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3219	2.70	0.42	12	0.11	5095.00	32452.00	15000	20230926	-8.33	11340	20230324	21.25	14250	-3.51	20240219	12150	13.17	20240125	15000	-8.33	20230926	11340	21.25	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
51	20240221	150612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13710	-240	5	-1.72	303004190	21953	55.84	13900	14070	13650	18130	9770	13950	13802.40	7.07	-6801	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3210	2.69	0.42	12	0.09	5095.00	32452.00	15000	20230926	-8.60	11340	20230324	20.90	14250	-3.79	20240219	12150	12.84	20240125	15000	-8.60	20230926	11340	20.90	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
52	20240221	140614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13730	-220	5	-1.58	231187080	16713	42.51	13900	14070	13720	18130	9770	13950	13832.77	7.07	-3112	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3215	2.69	0.42	12	0.07	5095.00	32452.00	15000	20230926	-8.47	11340	20230324	21.08	14250	-3.65	20240219	12150	13.00	20240125	15000	-8.47	20230926	11340	21.08	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
53	20240221	130615	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13730	-220	5	-1.58	192639160	13918	35.40	13900	14070	13720	18130	9770	13950	13841.01	7.07	-1736	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3215	2.69	0.42	12	0.06	5095.00	32452.00	15000	20230926	-8.47	11340	20230324	21.08	14250	-3.65	20240219	12150	13.00	20240125	15000	-8.47	20230926	11340	21.08	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
54	20240221	120614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13750	-200	5	-1.43	174280170	12582	32.00	13900	14070	13730	18130	9770	13950	13851.55	7.07	-1391	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3219	2.70	0.42	12	0.05	5095.00	32452.00	15000	20230926	-8.33	11340	20230324	21.25	14250	-3.51	20240219	12150	13.17	20240125	15000	-8.33	20230926	11340	21.25	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
55	20240221	110620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13770	-180	5	-1.29	154750140	11163	28.39	13900	14070	13730	18130	9770	13950	13862.77	7.07	-1138	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3224	2.70	0.42	12	0.05	5095.00	32452.00	15000	20230926	-8.20	11340	20230324	21.43	14250	-3.37	20240219	12150	13.33	20240125	15000	-8.20	20230926	11340	21.43	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
56	20240221	100613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13740	-210	5	-1.51	89511640	6428	16.35	13900	14070	13740	18130	9770	13950	13925.27	7.07	-256	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3217	2.70	0.42	12	0.03	5095.00	32452.00	15000	20230926	-8.40	11340	20230324	21.16	14250	-3.58	20240219	12150	13.09	20240125	15000	-8.40	20230926	11340	21.16	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
57	20240221	090611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13950	0	3	0.00	4324720	311	0.79	13900	13950	13820	18130	9770	13950	13905.85	7.07	-135	14403	14176	13923	13696	13443	14050	13570	246	4180	1000	9760	10	1	23414397	3266	2.74	0.43	12	0.00	5095.00	32452.00	15000	20230926	-7.00	11340	20230324	23.02	14250	-2.11	20240219	12150	14.81	20240125	15000	-7.00	20230926	11340	23.02	20230324	0.43	N	084010	1000	246 억	1655865	N	N	0	N	N
58	20240220	160606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13950	-150	5	-1.06	545397580	39315	64.03	14100	14150	13670	18330	9870	14100	13872.50	7.13	-11311	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3266	2.74	0.43	12	0.17	5095.00	32452.00	15000	20230926	-7.00	11340	20230324	23.02	14250	-2.11	20240219	12150	14.81	20240125	15000	-7.00	20230926	11340	23.02	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
59	20240220	150610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13970	-130	5	-0.92	512730010	36976	60.22	14100	14150	13670	18330	9870	14100	13866.56	7.13	-10922	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3271	2.74	0.43	12	0.16	5095.00	32452.00	15000	20230926	-6.87	11340	20230324	23.19	14250	-1.96	20240219	12150	14.98	20240125	15000	-6.87	20230926	11340	23.19	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
60	20240220	140611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13980	-120	5	-0.85	400272650	28929	47.11	14100	14150	13670	18330	9870	14100	13836.38	7.13	-6732	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3273	2.74	0.43	12	0.12	5095.00	32452.00	15000	20230926	-6.80	11340	20230324	23.28	14250	-1.89	20240219	12150	15.06	20240125	15000	-6.80	20230926	11340	23.28	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
61	20240220	130610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13880	-220	5	-1.56	361146920	26124	42.55	14100	14150	13670	18330	9870	14100	13824.33	7.13	-6041	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3250	2.72	0.43	12	0.11	5095.00	32452.00	15000	20230926	-7.47	11340	20230324	22.40	14250	-2.60	20240219	12150	14.24	20240125	15000	-7.47	20230926	11340	22.40	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
62	20240220	120607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13880	-220	5	-1.56	343212980	24830	40.44	14100	14150	13670	18330	9870	14100	13822.51	7.13	-5911	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3250	2.72	0.43	12	0.11	5095.00	32452.00	15000	20230926	-7.47	11340	20230324	22.40	14250	-2.60	20240219	12150	14.24	20240125	15000	-7.47	20230926	11340	22.40	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
63	20240220	110606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13680	-420	5	-2.98	281837760	20381	33.19	14100	14150	13670	18330	9870	14100	13828.46	7.13	-4822	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3203	2.68	0.42	12	0.09	5095.00	32452.00	15000	20230926	-8.80	11340	20230324	20.63	14250	-4.00	20240219	12150	12.59	20240125	15000	-8.80	20230926	11340	20.63	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
64	20240220	100558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13770	-330	5	-2.34	136898350	9821	15.99	14100	14150	13750	18330	9870	14100	13939.35	7.13	-2683	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3224	2.70	0.42	12	0.04	5095.00	32452.00	15000	20230926	-8.20	11340	20230324	21.43	14250	-3.37	20240219	12150	13.33	20240125	15000	-8.20	20230926	11340	21.43	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
65	20240220	090613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14040	-60	5	-0.43	4786090	340	0.55	14100	14100	14040	18330	9870	14100	14076.74	7.13	-58	14526	14312	14036	13822	13546	14420	13930	246	4230	1000	9870	10	1	23414397	3287	2.76	0.43	12	0.00	5095.00	32452.00	15000	20230926	-6.40	11340	20230324	23.81	14250	-1.47	20240219	12150	15.56	20240125	15000	-6.40	20230926	11340	23.81	20230324	0.42	N	084010	1000	246 억	1669537	N	N	0	N	N
66	20240219	160609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14100	470	2	3.45	856545410	60982	185.40	13900	14250	13760	17710	9550	13630	14045.87	7.07	13054	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3301	2.77	0.43	12	0.26	5095.00	32452.00	15000	20230926	-6.00	11340	20230324	24.34	14250	-1.05	20240219	12150	16.05	20240125	15000	-6.00	20230926	11340	24.34	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
67	20240219	150613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14060	430	2	3.15	782384100	55721	169.41	13900	14250	13760	17710	9550	13630	14041.10	7.07	13737	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3292	2.76	0.43	12	0.24	5095.00	32452.00	15000	20230926	-6.27	11340	20230324	23.99	14250	-1.33	20240219	12150	15.72	20240125	15000	-6.27	20230926	11340	23.99	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
68	20240219	140612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14120	490	2	3.60	688515400	49057	149.15	13900	14250	13760	17710	9550	13630	14035.01	7.07	11773	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3306	2.77	0.44	12	0.21	5095.00	32452.00	15000	20230926	-5.87	11340	20230324	24.51	14250	-0.91	20240219	12150	16.21	20240125	15000	-5.87	20230926	11340	24.51	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
69	20240219	130611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14130	500	2	3.67	545274180	38950	118.42	13900	14170	13760	17710	9550	13630	13999.34	7.07	10998	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3308	2.77	0.44	12	0.17	5095.00	32452.00	15000	20230926	-5.80	11340	20230324	24.60	14170	-0.28	20240219	12150	16.30	20240125	15000	-5.80	20230926	11340	24.60	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
70	20240219	120610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13980	350	2	2.57	431754220	30889	93.91	13900	14150	13760	17710	9550	13630	13977.60	7.07	7294	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3273	2.74	0.43	12	0.13	5095.00	32452.00	15000	20230926	-6.80	11340	20230324	23.28	14150	-1.20	20240219	12150	15.06	20240125	15000	-6.80	20230926	11340	23.28	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
71	20240219	110610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13930	300	2	2.20	344989990	24651	74.95	13900	14150	13760	17710	9550	13630	13994.97	7.07	7247	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3262	2.73	0.43	12	0.11	5095.00	32452.00	15000	20230926	-7.13	11340	20230324	22.84	14150	-1.55	20240219	12150	14.65	20240125	15000	-7.13	20230926	11340	22.84	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
72	20240219	100605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14060	430	2	3.15	283949440	20289	61.68	13900	14150	13760	17710	9550	13630	13995.24	7.07	6847	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3292	2.76	0.43	12	0.09	5095.00	32452.00	15000	20230926	-6.27	11340	20230324	23.99	14150	-0.64	20240219	12150	15.72	20240125	15000	-6.27	20230926	11340	23.99	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
73	20240219	090606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13890	260	2	1.91	12768610	923	2.81	13900	13900	13760	17710	9550	13630	13833.81	7.07	-272	14076	13852	13576	13352	13076	13965	13465	246	4080	1000	9540	10	1	23414397	3252	2.73	0.43	12	0.00	5095.00	32452.00	15000	20230926	-7.40	11340	20230324	22.49	14100	-1.49	20240205	12150	14.32	20240125	15000	-7.40	20230926	11340	22.49	20230324	0.43	N	084010	1000	246 억	1655445	N	N	0	N	N
74	20240216	160604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	270	2	2.02	445748490	32892	123.90	13360	13800	13300	17360	9360	13360	13551.54	7.03	8121	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3191	2.68	0.42	12	0.14	5095.00	32452.00	15000	20230926	-9.13	11340	20230324	20.19	14100	-3.33	20240205	12150	12.18	20240125	15000	-9.13	20230926	11340	20.19	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
75	20240216	150607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13700	340	2	2.54	421466940	31113	117.20	13360	13800	13300	17360	9360	13360	13546.33	7.03	7905	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3208	2.69	0.42	12	0.13	5095.00	32452.00	15000	20230926	-8.67	11340	20230324	20.81	14100	-2.84	20240205	12150	12.76	20240125	15000	-8.67	20230926	11340	20.81	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
76	20240216	140611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	270	2	2.02	301519160	22366	84.25	13360	13650	13300	17360	9360	13360	13481.14	7.03	8773	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3191	2.68	0.42	12	0.10	5095.00	32452.00	15000	20230926	-9.13	11340	20230324	20.19	14100	-3.33	20240205	12150	12.18	20240125	15000	-9.13	20230926	11340	20.19	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
77	20240216	130604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	250	2	1.87	270538170	20092	75.68	13360	13630	13300	17360	9360	13360	13464.97	7.03	8138	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3187	2.67	0.42	12	0.09	5095.00	32452.00	15000	20230926	-9.27	11340	20230324	20.02	14100	-3.48	20240205	12150	12.02	20240125	15000	-9.27	20230926	11340	20.02	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
78	20240216	120605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13580	220	2	1.65	226282310	16838	63.43	13360	13580	13300	17360	9360	13360	13438.79	7.03	7238	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3180	2.67	0.42	12	0.07	5095.00	32452.00	15000	20230926	-9.47	11340	20230324	19.75	14100	-3.69	20240205	12150	11.77	20240125	15000	-9.47	20230926	11340	19.75	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
79	20240216	110613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	70	2	0.52	124381170	9279	34.95	13360	13500	13300	17360	9360	13360	13404.59	7.03	2034	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3145	2.64	0.41	12	0.04	5095.00	32452.00	15000	20230926	-10.47	11340	20230324	18.43	14100	-4.75	20240205	12150	10.53	20240125	15000	-10.47	20230926	11340	18.43	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
80	20240216	100605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	10	2	0.07	48525020	3628	13.67	13360	13420	13300	17360	9360	13360	13375.14	7.03	302	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3131	2.62	0.41	12	0.02	5095.00	32452.00	15000	20230926	-10.87	11340	20230324	17.90	14100	-5.18	20240205	12150	10.04	20240125	15000	-10.87	20230926	11340	17.90	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
81	20240216	090558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	20	2	0.15	880830	66	0.25	13360	13380	13300	17360	9360	13360	13345.91	7.03	3	13586	13472	13376	13262	13166	13425	13215	246	4000	1000	9350	10	1	23414397	3133	2.63	0.41	12	0.00	5095.00	32452.00	15000	20230926	-10.80	11340	20230324	17.99	14100	-5.11	20240205	12150	10.12	20240125	15000	-10.80	20230926	11340	17.99	20230324	0.43	N	084010	1000	246 억	1645193	N	N	0	N	N
82	20240215	160603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	-80	5	-0.60	355348130	26547	81.25	13400	13490	13280	17470	9410	13440	13385.63	7.05	-5262	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3128	2.62	0.41	12	0.11	5095.00	32452.00	15000	20230926	-10.93	11340	20230324	17.81	14100	-5.25	20240205	12150	9.96	20240125	15000	-10.93	20230926	11340	17.81	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
83	20240215	150606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-120	5	-0.89	344503670	25735	78.77	13400	13490	13280	17470	9410	13440	13386.58	7.05	-5090	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3119	2.61	0.41	12	0.11	5095.00	32452.00	15000	20230926	-11.20	11340	20230324	17.46	14100	-5.53	20240205	12150	9.63	20240125	15000	-11.20	20230926	11340	17.46	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
84	20240215	140602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13280	-160	5	-1.19	306968940	22917	70.14	13400	13490	13280	17470	9410	13440	13394.81	7.05	-4075	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3109	2.61	0.41	12	0.10	5095.00	32452.00	15000	20230926	-11.47	11340	20230324	17.11	14100	-5.82	20240205	12150	9.30	20240125	15000	-11.47	20230926	11340	17.11	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
85	20240215	130557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-120	5	-0.89	269829890	20130	61.61	13400	13490	13320	17470	9410	13440	13404.37	7.05	-2910	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3119	2.61	0.41	12	0.09	5095.00	32452.00	15000	20230926	-11.20	11340	20230324	17.46	14100	-5.53	20240205	12150	9.63	20240125	15000	-11.20	20230926	11340	17.46	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
86	20240215	120601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	-70	5	-0.52	234026830	17447	53.40	13400	13490	13350	17470	9410	13440	13413.59	7.05	-3010	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3131	2.62	0.41	12	0.07	5095.00	32452.00	15000	20230926	-10.87	11340	20230324	17.90	14100	-5.18	20240205	12150	10.04	20240125	15000	-10.87	20230926	11340	17.90	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
87	20240215	110558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	-10	5	-0.07	143152160	10658	32.62	13400	13490	13380	17470	9410	13440	13431.43	7.05	-2350	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3145	2.64	0.41	12	0.05	5095.00	32452.00	15000	20230926	-10.47	11340	20230324	18.43	14100	-4.75	20240205	12150	10.53	20240125	15000	-10.47	20230926	11340	18.43	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
88	20240215	100557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13450	10	2	0.07	112808620	8405	25.72	13400	13490	13380	17470	9410	13440	13421.61	7.05	-1728	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3149	2.64	0.41	12	0.04	5095.00	32452.00	15000	20230926	-10.33	11340	20230324	18.61	14100	-4.61	20240205	12150	10.70	20240125	15000	-10.33	20230926	11340	18.61	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
89	20240215	090559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	-20	5	-0.15	9557990	713	2.18	13400	13430	13400	17470	9410	13440	13405.32	7.05	-100	13880	13660	13490	13270	13100	13575	13185	246	4030	1000	9400	10	1	23414397	3142	2.63	0.41	12	0.00	5095.00	32452.00	15000	20230926	-10.53	11340	20230324	18.34	14100	-4.82	20240205	12150	10.45	20240125	15000	-10.53	20230926	11340	18.34	20230324	0.42	N	084010	1000	246 억	1651294	N	N	14	N	N
90	20240214	160555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13440	-150	5	-1.10	440628860	32648	95.27	13640	13710	13320	17660	9520	13590	13496.44	7.04	4349	13916	13752	13576	13412	13236	13665	13325	246	4070	1000	9510	10	1	23414397	3147	2.64	0.41	12	0.14	5095.00	32452.00	15000	20230926	-10.40	11340	20230324	18.52	14100	-4.68	20240205	12150	10.62	20240125	15000	-10.40	20230926	11340	18.52	20230324	0.42	N	084010	1000	246 억	1647357	N	N	12	N	N
91	20240214	150556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13460	-130	5	-0.96	429522180	31822	92.86	13640	13710	13320	17660	9520	13590	13497.65	7.04	4225	13916	13752	13576	13412	13236	13665	13325	246	4070	1000	9510	10	1	23414397	3152	2.64	0.41	12	0.14	5095.00	32452.00	15000	20230926	-10.27	11340	20230324	18.69	14100	-4.54	20240205	12150	10.78	20240125	15000	-10.27	20230926	11340	18.69	20230324	0.42	N	084010	1000	246 억	1647357	N	N	0	N	N
92	20240214	140553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	-160	5	-1.18	358251350	26521	77.39	13640	13710	13320	17660	9520	13590	13508.21	7.04	4471	13916	13752	13576	13412	13236	13665	13325	246	4070	1000	9510	10	1	23414397	3145	2.64	0.41	12	0.11	5095.00	32452.00	15000	20230926	-10.47	11340	20230324	18.43	14100	-4.75	20240205	12150	10.53	20240125	15000	-10.47	20230926	11340	18.43	20230324	0.42	N	084010	1000	246 억	1647357	N	N	0	N	N
93	20240214	130555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13490	-100	5	-0.74	331640480	24548	71.63	13640	13710	13320	17660	9520	13590	13509.88	7.04	4697	13916	13752	13576	13412	13236	13665	13325	246	4070	1000	9510	10	1	23414397	3159	2.65	0.42	12	0.10	5095.00	32452.00	15000	20230926	-10.07	11340	20230324	18.96	14100	-4.33	20240205	12150	11.03	20240125	15000	-10.07	20230926	11340	18.96	20230324	0.42	N	084010	1000	246 억	1647357	N	N	0	N	N
94	20240214	120551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13470	-120	5	-0.88	320977530	23758	69.33	13640	13710	13320	17660	9520	13590	13510.29	7.04	4710	13916	13752	13576	13412	13236	13665	13325	246	4070	1000	9510	10	1	23414397	3154	2.64	0.42	12	0.10	5095.00	32452.00	15000	20230926	-10.20	11340	20230324	18.78	14100	-4.47	20240205	12150	10.86	20240125	15000	-10.20	20230926	11340	18.78	20230324	0.42	N	084010	1000	246 억	1647357	N	N	0	N	N
95	20240214	110556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	20	2	0.15	283021020	20957	61.15	13640	13710	13320	17660	9520	13590	13504.84	7.04	5651	13916	13752	13576	13412	13236	13665	13325	246	4070	1000	9510	10	1	23414397	3187	2.67	0.42	12	0.09	5095.00	32452.00	15000	20230926	-9.27	11340	20230324	20.02	14100	-3.48	20240205	12150	12.02	20240125	15000	-9.27	20230926	11340	20.02	20230324	0.42	N	084010	1000	246 억	1647357	N	N	0	N	N
96	20240214	090547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13460	-130	5	-0.96	2033150	151	0.44	13640	13640	13420	17660	9520	13590	13464.57	7.04	57	13916	13752	13576	13412	13236	13665	13325	246	4070	1000	9510	10	1	23414397	3152	2.64	0.41	12	0.00	5095.00	32452.00	15000	20230926	-10.27	11340	20230324	18.69	14100	-4.54	20240205	12150	10.78	20240125	15000	-10.27	20230926	11340	18.69	20230324	0.42	N	084010	1000	246 억	1647357	N	N	0	N	N
97	20240213	160549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13590	-100	5	-0.73	464529220	34264	104.23	13700	13740	13400	17790	9590	13690	13557.27	7.02	4115	14123	13906	13783	13566	13443	13845	13505	246	4100	1000	9580	10	1	23414397	3182	2.67	0.42	12	0.15	5095.00	32452.00	15000	20230926	-9.40	11340	20230324	19.84	14100	-3.62	20240205	12150	11.85	20240125	15000	-9.40	20230926	11340	19.84	20230324	0.42	N	084010	1000	246 억	1643468	N	N	1	N	N
98	20240213	150547	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13520	-170	5	-1.24	449737190	33175	100.92	13700	13740	13400	17790	9590	13690	13556.51	7.02	4461	14123	13906	13783	13566	13443	13845	13505	246	4100	1000	9580	10	1	23414397	3166	2.65	0.42	12	0.14	5095.00	32452.00	15000	20230926	-9.87	11340	20230324	19.22	14100	-4.11	20240205	12150	11.28	20240125	15000	-9.87	20230926	11340	19.22	20230324	0.42	N	084010	1000	246 억	1643468	N	N	1	N	N
99	20240213	140555	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13470	-220	5	-1.61	345123460	25416	77.31	13700	13740	13400	17790	9590	13690	13578.98	7.02	3883	14123	13906	13783	13566	13443	13845	13505	246	4100	1000	9580	10	1	23414397	3154	2.64	0.42	12	0.11	5095.00	32452.00	15000	20230926	-10.20	11340	20230324	18.78	14100	-4.47	20240205	12150	10.86	20240125	15000	-10.20	20230926	11340	18.78	20230324	0.42	N	084010	1000	246 억	1643468	N	N	1	N	N
100	20240213	130546	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13530	-160	5	-1.17	297164280	21863	66.51	13700	13740	13400	17790	9590	13690	13592.11	7.02	3242	14123	13906	13783	13566	13443	13845	13505	246	4100	1000	9580	10	1	23414397	3168	2.66	0.42	12	0.09	5095.00	32452.00	15000	20230926	-9.80	11340	20230324	19.31	14100	-4.04	20240205	12150	11.36	20240125	15000	-9.80	20230926	11340	19.31	20230324	0.42	N	084010	1000	246 억	1643468	N	N	1	N	N
101	20240213	120554	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13600	-90	5	-0.66	265936540	19561	59.50	13700	13740	13400	17790	9590	13690	13595.24	7.02	3920	14123	13906	13783	13566	13443	13845	13505	246	4100	1000	9580	10	1	23414397	3184	2.67	0.42	12	0.08	5095.00	32452.00	15000	20230926	-9.33	11340	20230324	19.93	14100	-3.55	20240205	12150	11.93	20240125	15000	-9.33	20230926	11340	19.93	20230324	0.42	N	084010	1000	246 억	1643468	N	N	1	N	N
102	20240213	110553	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13630	-60	5	-0.44	234405080	17246	52.46	13700	13740	13400	17790	9590	13690	13591.85	7.02	3666	14123	13906	13783	13566	13443	13845	13505	246	4100	1000	9580	10	1	23414397	3191	2.68	0.42	12	0.07	5095.00	32452.00	15000	20230926	-9.13	11340	20230324	20.19	14100	-3.33	20240205	12150	12.18	20240125	15000	-9.13	20230926	11340	20.19	20230324	0.42	N	084010	1000	246 억	1643468	N	N	1	N	N
103	20240213	100456	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13590	-100	5	-0.73	170605020	12557	38.20	13700	13740	13400	17790	9590	13690	13586.45	7.02	3941	14123	13906	13783	13566	13443	13845	13505	246	4100	1000	9580	10	1	23414397	3182	2.67	0.42	12	0.05	5095.00	32452.00	15000	20230926	-9.40	11340	20230324	19.84	14100	-3.62	20240205	12150	11.85	20240125	15000	-9.40	20230926	11340	19.84	20230324	0.42	N	084010	1000	246 억	1643468	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History