KissMeData/000670/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 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	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	504000	-6000	5	-1.18	704229000	1389	153.14	510000	513000	504000	663000	357000	510000	507004.32	4.59	-23	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9284	2.53	0.24	12	0.08	199327.00	2131716.00	651000	20230302	-22.58	454000	20231101	11.01	547000	-7.86	20240206	462500	8.97	20240119	651000	-22.58	20230302	454000	11.01	20231101	0.23	N	000670	5000	92 억	84501	N	N	4	N	N
3	20240229	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	505000	-5000	5	-0.98	494363000	973	107.28	510000	513000	505000	663000	357000	510000	508081.19	4.59	36	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9302	2.53	0.24	12	0.05	199327.00	2131716.00	651000	20230302	-22.43	454000	20231101	11.23	547000	-7.68	20240206	462500	9.19	20240119	651000	-22.43	20230302	454000	11.23	20231101	0.23	N	000670	5000	92 억	84501	N	N	18	N	N
4	20240229	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	-2000	5	-0.39	402745000	792	87.32	510000	513000	507000	663000	357000	510000	508516.41	4.59	60	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9358	2.55	0.24	12	0.04	199327.00	2131716.00	651000	20230302	-21.97	454000	20231101	11.89	547000	-7.13	20240206	462500	9.84	20240119	651000	-21.97	20230302	454000	11.89	20231101	0.23	N	000670	5000	92 억	84501	N	N	18	N	N
5	20240229	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-1000	5	-0.20	300917000	592	65.27	510000	513000	507000	663000	357000	510000	508305.74	4.59	-36	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9376	2.55	0.24	12	0.03	199327.00	2131716.00	651000	20230302	-21.81	454000	20231101	12.11	547000	-6.95	20240206	462500	10.05	20240119	651000	-21.81	20230302	454000	12.11	20231101	0.23	N	000670	5000	92 억	84501	N	N	18	N	N
6	20240229	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	-2000	5	-0.39	251658000	495	54.58	510000	513000	507000	663000	357000	510000	508400.00	4.59	-27	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9358	2.55	0.24	12	0.03	199327.00	2131716.00	651000	20230302	-21.97	454000	20231101	11.89	547000	-7.13	20240206	462500	9.84	20240119	651000	-21.97	20230302	454000	11.89	20231101	0.23	N	000670	5000	92 억	84501	N	N	18	N	N
7	20240229	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	-2000	5	-0.39	186146000	366	40.35	510000	513000	507000	663000	357000	510000	508595.63	4.59	-15	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9358	2.55	0.24	12	0.02	199327.00	2131716.00	651000	20230302	-21.97	454000	20231101	11.89	547000	-7.13	20240206	462500	9.84	20240119	651000	-21.97	20230302	454000	11.89	20231101	0.23	N	000670	5000	92 억	84501	N	N	18	N	N
8	20240229	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-1000	5	-0.20	123659000	243	26.79	510000	513000	507000	663000	357000	510000	508884.77	4.59	10	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9376	2.55	0.24	12	0.01	199327.00	2131716.00	651000	20230302	-21.81	454000	20231101	12.11	547000	-6.95	20240206	462500	10.05	20240119	651000	-21.81	20230302	454000	12.11	20231101	0.23	N	000670	5000	92 억	84501	N	N	18	N	N
9	20240229	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	0	3	0.00	7653000	15	1.65	510000	513000	510000	663000	357000	510000	510200.00	4.59	-2	520000	515000	510000	505000	500000	512500	502500	92	153000	5000	377400	1000	1	1842040	9394	2.56	0.24	12	0.00	199327.00	2131716.00	651000	20230302	-21.66	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	651000	-21.66	20230302	454000	12.33	20231101	0.23	N	000670	5000	92 억	84501	N	N	18	N	N
10	20240228	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	3000	2	0.59	462490000	907	86.13	511000	515000	505000	659000	355000	507000	509911.80	4.58	184	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9394	2.56	0.24	12	0.05	199327.00	2131716.00	651000	20230222	-21.66	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	651000	-21.66	20230302	454000	12.33	20231101	0.23	N	000670	5000	92 억	84355	N	N	18	N	N
11	20240228	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	513000	6000	2	1.18	374115000	734	69.71	511000	515000	505000	659000	355000	507000	509693.46	4.58	126	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9450	2.57	0.24	12	0.04	199327.00	2131716.00	651000	20230222	-21.20	454000	20231101	13.00	547000	-6.22	20240206	462500	10.92	20240119	651000	-21.20	20230302	454000	13.00	20231101	0.23	N	000670	5000	92 억	84355	N	N	1	N	N
12	20240228	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	8000	2	1.58	334055000	656	62.30	511000	515000	505000	659000	355000	507000	509230.18	4.58	135	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9487	2.58	0.24	12	0.04	199327.00	2131716.00	651000	20230222	-20.89	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	651000	-20.89	20230302	454000	13.44	20231101	0.23	N	000670	5000	92 억	84355	N	N	1	N	N
13	20240228	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	0	3	0.00	202084000	398	37.80	511000	512000	505000	659000	355000	507000	507748.74	4.58	43	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	651000	20230222	-22.12	454000	20231101	11.67	547000	-7.31	20240206	462500	9.62	20240119	651000	-22.12	20230302	454000	11.67	20231101	0.23	N	000670	5000	92 억	84355	N	N	1	N	N
14	20240228	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	506000	-1000	5	-0.20	164165000	323	30.67	511000	512000	505000	659000	355000	507000	508250.77	4.58	28	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9321	2.54	0.24	12	0.02	199327.00	2131716.00	651000	20230222	-22.27	454000	20231101	11.45	547000	-7.50	20240206	462500	9.41	20240119	651000	-22.27	20230302	454000	11.45	20231101	0.23	N	000670	5000	92 억	84355	N	N	1	N	N
15	20240228	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	2000	2	0.39	102260000	201	19.09	511000	512000	507000	659000	355000	507000	508756.22	4.58	34	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9376	2.55	0.24	12	0.01	199327.00	2131716.00	651000	20230222	-21.81	454000	20231101	12.11	547000	-6.95	20240206	462500	10.05	20240119	651000	-21.81	20230302	454000	12.11	20231101	0.23	N	000670	5000	92 억	84355	N	N	1	N	N
16	20240228	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	3000	2	0.59	58963000	116	11.02	511000	512000	507000	659000	355000	507000	508301.72	4.58	20	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9394	2.56	0.24	12	0.01	199327.00	2131716.00	651000	20230222	-21.66	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	651000	-21.66	20230302	454000	12.33	20231101	0.23	N	000670	5000	92 억	84355	N	N	1	N	N
17	20240228	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	3000	2	0.59	1021000	2	0.19	511000	511000	510000	659000	355000	507000	510500.00	4.58	2	520333	513666	507333	500666	494333	510500	497500	92	152000	5000	375180	1000	1	1842040	9394	2.56	0.24	12	0.00	199327.00	2131716.00	651000	20230222	-21.66	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	651000	-21.66	20230302	454000	12.33	20231101	0.23	N	000670	5000	92 억	84355	N	N	1	N	N
18	20240227	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	-4000	5	-0.78	531178000	1049	105.96	514000	514000	501000	664000	358000	511000	506366.06	4.58	4	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9339	2.54	0.24	12	0.06	199327.00	2131716.00	666000	20230221	-23.87	454000	20231101	11.67	547000	-7.31	20240206	462500	9.62	20240119	651000	-22.12	20230302	454000	11.67	20231101	0.22	N	000670	5000	92 억	84400	N	N	1	N	N
19	20240227	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	-1000	5	-0.20	453507000	896	90.51	514000	514000	501000	664000	358000	511000	506146.21	4.58	83	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9394	2.56	0.24	12	0.05	199327.00	2131716.00	666000	20230221	-23.42	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	651000	-21.66	20230302	454000	12.33	20231101	0.22	N	000670	5000	92 억	84400	N	N	11	N	N
20	20240227	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	-1000	5	-0.20	414304000	819	82.73	514000	514000	501000	664000	358000	511000	505865.69	4.58	112	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9394	2.56	0.24	12	0.04	199327.00	2131716.00	666000	20230221	-23.42	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	651000	-21.66	20230302	454000	12.33	20231101	0.22	N	000670	5000	92 억	84400	N	N	11	N	N
21	20240227	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-2000	5	-0.39	355242000	703	71.01	514000	514000	501000	664000	358000	511000	505322.90	4.58	107	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9376	2.55	0.24	12	0.04	199327.00	2131716.00	666000	20230221	-23.57	454000	20231101	12.11	547000	-6.95	20240206	462500	10.05	20240119	651000	-21.81	20230302	454000	12.11	20231101	0.22	N	000670	5000	92 억	84400	N	N	11	N	N
22	20240227	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	505000	-6000	5	-1.17	335418000	664	67.07	514000	514000	501000	664000	358000	511000	505147.59	4.58	92	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9302	2.53	0.24	12	0.04	199327.00	2131716.00	666000	20230221	-24.17	454000	20231101	11.23	547000	-7.68	20240206	462500	9.19	20240119	651000	-22.43	20230302	454000	11.23	20231101	0.22	N	000670	5000	92 억	84400	N	N	11	N	N
23	20240227	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	-3000	5	-0.59	304047000	602	60.81	514000	514000	501000	664000	358000	511000	505061.46	4.58	89	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9358	2.55	0.24	12	0.03	199327.00	2131716.00	666000	20230221	-23.72	454000	20231101	11.89	547000	-7.13	20240206	462500	9.84	20240119	651000	-21.97	20230302	454000	11.89	20231101	0.22	N	000670	5000	92 억	84400	N	N	11	N	N
24	20240227	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	-4000	5	-0.78	62078000	122	12.32	514000	514000	507000	664000	358000	511000	508836.07	4.58	-5	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9339	2.54	0.24	12	0.01	199327.00	2131716.00	666000	20230221	-23.87	454000	20231101	11.67	547000	-7.31	20240206	462500	9.62	20240119	651000	-22.12	20230302	454000	11.67	20231101	0.22	N	000670	5000	92 억	84400	N	N	11	N	N
25	20240227	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	513000	2000	2	0.39	7192000	14	1.41	514000	514000	513000	664000	358000	511000	513714.29	4.58	2	527000	519000	512000	504000	497000	515500	500500	92	153000	5000	378140	1000	1	1842040	9450	2.57	0.24	12	0.00	199327.00	2131716.00	666000	20230221	-22.97	454000	20231101	13.00	547000	-6.22	20240206	462500	10.92	20240119	651000	-21.20	20230302	454000	13.00	20231101	0.22	N	000670	5000	92 억	84400	N	N	11	N	N
26	20240226	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	-6000	5	-1.16	506626000	988	107.27	517000	520000	505000	672000	362000	517000	512770.09	4.60	-256	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9413	2.56	0.24	12	0.05	199327.00	2131716.00	676000	20230220	-24.41	454000	20231101	12.56	547000	-6.58	20240206	462500	10.49	20240119	651000	-21.51	20230302	454000	12.56	20231101	0.22	N	000670	5000	92 억	84724	N	N	11	N	N
27	20240226	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	513000	-4000	5	-0.77	456903000	891	96.74	517000	520000	505000	672000	362000	517000	512783.78	4.60	-223	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9450	2.57	0.24	12	0.05	199327.00	2131716.00	676000	20230220	-24.11	454000	20231101	13.00	547000	-6.22	20240206	462500	10.92	20240119	651000	-21.20	20230302	454000	13.00	20231101	0.22	N	000670	5000	92 억	84724	N	N	3	N	N
28	20240226	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	-2000	5	-0.39	412100000	804	87.30	517000	520000	505000	672000	362000	517000	512545.57	4.60	-219	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9487	2.58	0.24	12	0.04	199327.00	2131716.00	676000	20230220	-23.82	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	651000	-20.89	20230302	454000	13.44	20231101	0.22	N	000670	5000	92 억	84724	N	N	3	N	N
29	20240226	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	513000	-4000	5	-0.77	383341000	748	81.22	517000	520000	505000	672000	362000	517000	512469.80	4.60	-194	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9450	2.57	0.24	12	0.04	199327.00	2131716.00	676000	20230220	-24.11	454000	20231101	13.00	547000	-6.22	20240206	462500	10.92	20240119	651000	-21.20	20230302	454000	13.00	20231101	0.22	N	000670	5000	92 억	84724	N	N	3	N	N
30	20240226	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	-1000	5	-0.19	358648000	700	76.00	517000	520000	505000	672000	362000	517000	512334.29	4.60	-201	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9505	2.59	0.24	12	0.04	199327.00	2131716.00	676000	20230220	-23.67	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	651000	-20.74	20230302	454000	13.66	20231101	0.22	N	000670	5000	92 억	84724	N	N	3	N	N
31	20240226	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	513000	-4000	5	-0.77	337539000	659	71.55	517000	520000	505000	672000	362000	517000	512176.83	4.60	-199	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9450	2.57	0.24	12	0.04	199327.00	2131716.00	676000	20230220	-24.11	454000	20231101	13.00	547000	-6.22	20240206	462500	10.92	20240119	651000	-21.20	20230302	454000	13.00	20231101	0.22	N	000670	5000	92 억	84724	N	N	3	N	N
32	20240226	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	-5000	5	-0.97	220964000	430	46.69	517000	520000	508000	672000	362000	517000	513847.78	4.60	-108	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9431	2.57	0.24	12	0.02	199327.00	2131716.00	676000	20230220	-24.26	454000	20231101	12.78	547000	-6.40	20240206	462500	10.70	20240119	651000	-21.35	20230302	454000	12.78	20231101	0.22	N	000670	5000	92 억	84724	N	N	3	N	N
33	20240226	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	0	3	0.00	49643000	96	10.42	517000	520000	517000	672000	362000	517000	517118.28	4.60	7	524333	520666	516333	512666	508333	518500	510500	92	155000	5000	382580	1000	1	1842040	9523	2.59	0.24	12	0.01	199327.00	2131716.00	676000	20230220	-23.52	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	651000	-20.58	20230302	454000	13.88	20231101	0.22	N	000670	5000	92 억	84724	N	N	3	N	N
34	20240223	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	1000	2	0.19	475174000	921	74.09	519000	520000	512000	670000	362000	516000	515932.68	4.61	52	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9523	2.59	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	651000	-20.58	20230302	454000	13.88	20231101	0.22	N	000670	5000	92 억	84883	N	N	3	N	N
35	20240223	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	1000	2	0.19	450382000	873	70.23	519000	520000	512000	670000	362000	516000	515901.49	4.61	44	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9523	2.59	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	651000	-20.58	20230302	454000	13.88	20231101	0.22	N	000670	5000	92 억	84883	N	N	0	N	N
36	20240223	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	0	3	0.00	346861000	672	54.06	519000	520000	512000	670000	362000	516000	516162.20	4.61	13	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9505	2.59	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	651000	-20.74	20230302	454000	13.66	20231101	0.22	N	000670	5000	92 억	84883	N	N	0	N	N
37	20240223	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	0	3	0.00	294737000	571	45.94	519000	520000	512000	670000	362000	516000	516176.88	4.61	3	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9505	2.59	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	651000	-20.74	20230302	454000	13.66	20231101	0.22	N	000670	5000	92 억	84883	N	N	0	N	N
38	20240223	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	-1000	5	-0.19	242664000	470	37.81	519000	520000	512000	670000	362000	516000	516306.38	4.61	18	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9487	2.58	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	651000	-20.89	20230302	454000	13.44	20231101	0.22	N	000670	5000	92 억	84883	N	N	0	N	N
39	20240223	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	518000	2000	2	0.39	182280000	353	28.40	519000	520000	512000	670000	362000	516000	516373.94	4.61	22	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9542	2.60	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-23.82	454000	20231101	14.10	547000	-5.30	20240206	462500	12.00	20240119	651000	-20.43	20230302	454000	14.10	20231101	0.22	N	000670	5000	92 억	84883	N	N	0	N	N
40	20240223	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	-2000	5	-0.39	119332000	231	18.58	519000	520000	512000	670000	362000	516000	516588.74	4.61	-30	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9468	2.58	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	547000	-6.03	20240206	462500	11.14	20240119	651000	-21.04	20230302	454000	13.22	20231101	0.22	N	000670	5000	92 억	84883	N	N	0	N	N
41	20240223	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	-2000	5	-0.39	7262000	14	1.13	519000	520000	513000	670000	362000	516000	518714.29	4.61	0	534666	525332	520666	511332	506666	523000	509000	92	154000	5000	381840	1000	1	1842040	9468	2.58	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	547000	-6.03	20240206	462500	11.14	20240119	651000	-21.04	20230302	454000	13.22	20231101	0.22	N	000670	5000	92 억	84883	N	N	0	N	N
42	20240222	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	-9000	5	-1.71	644254000	1243	57.31	530000	530000	516000	682000	368000	525000	518305.71	4.63	-342	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9505	2.59	0.24	12	0.07	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	651000	-20.74	20230222	454000	13.66	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
43	20240222	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	-8000	5	-1.52	573497000	1106	50.99	530000	530000	516000	682000	368000	525000	518532.55	4.63	-268	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9523	2.59	0.24	12	0.06	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	651000	-20.58	20230222	454000	13.88	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
44	20240222	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	518000	-7000	5	-1.33	458749000	884	40.76	530000	530000	516000	682000	368000	525000	518946.83	4.63	-235	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9542	2.60	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-23.82	454000	20231101	14.10	547000	-5.30	20240206	462500	12.00	20240119	651000	-20.43	20230222	454000	14.10	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
45	20240222	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	-8000	5	-1.52	370857000	714	32.92	530000	530000	516000	682000	368000	525000	519407.56	4.63	-183	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9523	2.59	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	651000	-20.58	20230222	454000	13.88	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
46	20240222	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	-8000	5	-1.52	308380000	593	27.34	530000	530000	516000	682000	368000	525000	520033.73	4.63	-199	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9523	2.59	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	651000	-20.58	20230222	454000	13.88	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
47	20240222	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	-8000	5	-1.52	218995000	420	19.36	530000	530000	517000	682000	368000	525000	521416.67	4.63	-160	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9523	2.59	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	651000	-20.58	20230222	454000	13.88	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
48	20240222	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	522000	-3000	5	-0.57	120860000	231	10.65	530000	530000	521000	682000	368000	525000	523203.46	4.63	-90	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9615	2.62	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-23.24	454000	20231101	14.98	547000	-4.57	20240206	462500	12.86	20240119	651000	-19.82	20230222	454000	14.98	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
49	20240222	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	527000	2000	2	0.38	9536000	18	0.83	530000	530000	527000	682000	368000	525000	529777.78	4.63	3	539666	532332	524666	517332	509666	536000	521000	92	157000	5000	388500	1000	1	1842040	9708	2.64	0.25	12	0.00	199327.00	2131716.00	680000	20230217	-22.50	454000	20231101	16.08	547000	-3.66	20240206	462500	13.95	20240119	651000	-19.05	20230222	454000	16.08	20231101	0.22	N	000670	5000	92 억	85262	N	N	0	N	N
50	20240221	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	525000	4000	2	0.77	1134836000	2169	168.27	521000	532000	517000	677000	365000	521000	523206.18	4.62	280	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9671	2.63	0.25	12	0.12	199327.00	2131716.00	680000	20230217	-22.79	454000	20231101	15.64	547000	-4.02	20240206	462500	13.51	20240119	666000	-21.17	20230221	454000	15.64	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
51	20240221	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	524000	3000	2	0.58	1039737000	1988	154.23	521000	532000	517000	677000	365000	521000	523006.54	4.62	218	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9652	2.63	0.25	12	0.11	199327.00	2131716.00	680000	20230217	-22.94	454000	20231101	15.42	547000	-4.20	20240206	462500	13.30	20240119	666000	-21.32	20230221	454000	15.42	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
52	20240221	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	522000	1000	2	0.19	803817000	1537	119.24	521000	532000	517000	677000	365000	521000	522977.88	4.62	11	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9615	2.62	0.24	12	0.08	199327.00	2131716.00	680000	20230217	-23.24	454000	20231101	14.98	547000	-4.57	20240206	462500	12.86	20240119	666000	-21.62	20230221	454000	14.98	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
53	20240221	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	522000	1000	2	0.19	719851000	1376	106.75	521000	532000	517000	677000	365000	521000	523147.53	4.62	-29	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9615	2.62	0.24	12	0.07	199327.00	2131716.00	680000	20230217	-23.24	454000	20231101	14.98	547000	-4.57	20240206	462500	12.86	20240119	666000	-21.62	20230221	454000	14.98	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
54	20240221	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	518000	-3000	5	-0.58	476596000	910	70.60	521000	532000	517000	677000	365000	521000	523731.87	4.62	-100	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9542	2.60	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-23.82	454000	20231101	14.10	547000	-5.30	20240206	462500	12.00	20240119	666000	-22.22	20230221	454000	14.10	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
55	20240221	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	519000	-2000	5	-0.38	360962000	687	53.30	521000	532000	519000	677000	365000	521000	525417.76	4.62	-39	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9560	2.60	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-23.68	454000	20231101	14.32	547000	-5.12	20240206	462500	12.22	20240119	666000	-22.07	20230221	454000	14.32	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
56	20240221	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	526000	5000	2	0.96	239968000	455	35.30	521000	532000	520000	677000	365000	521000	527402.20	4.62	76	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9689	2.64	0.25	12	0.02	199327.00	2131716.00	680000	20230217	-22.65	454000	20231101	15.86	547000	-3.84	20240206	462500	13.73	20240119	666000	-21.02	20230221	454000	15.86	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
57	20240221	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	520000	-1000	5	-0.19	7814000	15	1.16	521000	521000	520000	677000	365000	521000	520933.33	4.62	12	537000	529000	524000	516000	511000	526500	513500	92	156000	5000	385540	1000	1	1842040	9579	2.61	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-23.53	454000	20231101	14.54	547000	-4.94	20240206	462500	12.43	20240119	666000	-21.92	20230221	454000	14.54	20231101	0.22	N	000670	5000	92 억	85052	N	N	1	N	N
58	20240220	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	521000	-9000	5	-1.70	674001000	1288	57.32	532000	532000	519000	689000	371000	530000	523292.70	4.62	-135	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9597	2.61	0.24	12	0.07	199327.00	2131716.00	680000	20230217	-23.38	454000	20231101	14.76	547000	-4.75	20240206	462500	12.65	20240119	676000	-22.93	20230220	454000	14.76	20231101	0.22	N	000670	5000	92 억	85141	N	N	1	N	N
59	20240220	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	521000	-9000	5	-1.70	602070000	1150	51.18	532000	532000	519000	689000	371000	530000	523539.13	4.62	-96	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9597	2.61	0.24	12	0.06	199327.00	2131716.00	680000	20230217	-23.38	454000	20231101	14.76	547000	-4.75	20240206	462500	12.65	20240119	676000	-22.93	20230220	454000	14.76	20231101	0.22	N	000670	5000	92 억	85141	N	N	13	N	N
60	20240220	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	519000	-11000	5	-2.08	499753000	953	42.41	532000	532000	519000	689000	371000	530000	524399.79	4.62	-127	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9560	2.60	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-23.68	454000	20231101	14.32	547000	-5.12	20240206	462500	12.22	20240119	676000	-23.22	20230220	454000	14.32	20231101	0.22	N	000670	5000	92 억	85141	N	N	13	N	N
61	20240220	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	524000	-6000	5	-1.13	384075000	731	32.53	532000	532000	520000	689000	371000	530000	525410.40	4.62	-154	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9652	2.63	0.25	12	0.04	199327.00	2131716.00	680000	20230217	-22.94	454000	20231101	15.42	547000	-4.20	20240206	462500	13.30	20240119	676000	-22.49	20230220	454000	15.42	20231101	0.22	N	000670	5000	92 억	85141	N	N	13	N	N
62	20240220	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	523000	-7000	5	-1.32	328665000	625	27.81	532000	532000	520000	689000	371000	530000	525864.00	4.62	-176	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9634	2.62	0.25	12	0.03	199327.00	2131716.00	680000	20230217	-23.09	454000	20231101	15.20	547000	-4.39	20240206	462500	13.08	20240119	676000	-22.63	20230220	454000	15.20	20231101	0.22	N	000670	5000	92 억	85141	N	N	13	N	N
63	20240220	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	523000	-7000	5	-1.32	229485000	435	19.36	532000	532000	523000	689000	371000	530000	527551.72	4.62	-121	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9634	2.62	0.25	12	0.02	199327.00	2131716.00	680000	20230217	-23.09	454000	20231101	15.20	547000	-4.39	20240206	462500	13.08	20240119	676000	-22.63	20230220	454000	15.20	20231101	0.22	N	000670	5000	92 억	85141	N	N	13	N	N
64	20240220	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	529000	-1000	5	-0.19	94679000	179	7.97	532000	532000	527000	689000	371000	530000	528932.96	4.62	-6	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9744	2.65	0.25	12	0.01	199327.00	2131716.00	680000	20230217	-22.21	454000	20231101	16.52	547000	-3.29	20240206	462500	14.38	20240119	676000	-21.75	20230220	454000	16.52	20231101	0.22	N	000670	5000	92 억	85141	N	N	13	N	N
65	20240220	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	530000	0	3	0.00	10080000	19	0.85	532000	532000	528000	689000	371000	530000	530526.32	4.62	-12	551333	540666	529333	518666	507333	546000	524000	92	159000	5000	392200	1000	1	1842040	9763	2.66	0.25	12	0.00	199327.00	2131716.00	680000	20230217	-22.06	454000	20231101	16.74	547000	-3.11	20240206	462500	14.59	20240119	676000	-21.60	20230220	454000	16.74	20231101	0.22	N	000670	5000	92 억	85141	N	N	13	N	N
66	20240219	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	530000	12000	2	2.32	1189489000	2244	201.08	522000	540000	518000	673000	363000	518000	530075.35	4.56	248	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9763	2.66	0.25	12	0.12	199327.00	2131716.00	680000	20230217	-22.06	454000	20231101	16.74	547000	-3.11	20240206	462500	14.59	20240119	676000	-21.60	20230220	454000	16.74	20231101	0.22	N	000670	5000	92 억	83924	N	N	13	N	N
67	20240219	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	531000	13000	2	2.51	1121536000	2116	189.61	522000	540000	518000	673000	363000	518000	530026.47	4.56	260	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9781	2.66	0.25	12	0.11	199327.00	2131716.00	680000	20230217	-21.91	454000	20231101	16.96	547000	-2.93	20240206	462500	14.81	20240119	676000	-21.45	20230220	454000	16.96	20231101	0.22	N	000670	5000	92 억	83924	N	N	19	N	N
68	20240219	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	533000	15000	2	2.90	928831000	1754	157.17	522000	540000	518000	673000	363000	518000	529550.17	4.56	211	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9818	2.67	0.25	12	0.10	199327.00	2131716.00	680000	20230217	-21.62	454000	20231101	17.40	547000	-2.56	20240206	462500	15.24	20240119	676000	-21.15	20230220	454000	17.40	20231101	0.22	N	000670	5000	92 억	83924	N	N	19	N	N
69	20240219	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	531000	13000	2	2.51	723909000	1368	122.58	522000	540000	518000	673000	363000	518000	529173.25	4.56	184	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9781	2.66	0.25	12	0.07	199327.00	2131716.00	680000	20230217	-21.91	454000	20231101	16.96	547000	-2.93	20240206	462500	14.81	20240119	676000	-21.45	20230220	454000	16.96	20231101	0.22	N	000670	5000	92 억	83924	N	N	19	N	N
70	20240219	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	529000	11000	2	2.12	625804000	1183	106.00	522000	540000	518000	673000	363000	518000	528997.46	4.56	142	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9744	2.65	0.25	12	0.06	199327.00	2131716.00	680000	20230217	-22.21	454000	20231101	16.52	547000	-3.29	20240206	462500	14.38	20240119	676000	-21.75	20230220	454000	16.52	20231101	0.22	N	000670	5000	92 억	83924	N	N	19	N	N
71	20240219	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	527000	9000	2	1.74	496979000	939	84.14	522000	540000	518000	673000	363000	518000	529264.11	4.56	115	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9708	2.64	0.25	12	0.05	199327.00	2131716.00	680000	20230217	-22.50	454000	20231101	16.08	547000	-3.66	20240206	462500	13.95	20240119	676000	-22.04	20230220	454000	16.08	20231101	0.22	N	000670	5000	92 억	83924	N	N	19	N	N
72	20240219	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	528000	10000	2	1.93	411528000	777	69.62	522000	540000	518000	673000	363000	518000	529637.07	4.56	98	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9726	2.65	0.25	12	0.04	199327.00	2131716.00	680000	20230217	-22.35	454000	20231101	16.30	547000	-3.47	20240206	462500	14.16	20240119	676000	-21.89	20230220	454000	16.30	20231101	0.22	N	000670	5000	92 억	83924	N	N	19	N	N
73	20240219	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	520000	2000	2	0.39	6261000	12	1.08	522000	522000	520000	673000	363000	518000	521750.00	4.56	2	522666	520332	516666	514332	510666	521500	515500	92	155000	5000	383320	1000	1	1842040	9579	2.61	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-23.53	454000	20231101	14.54	547000	-4.94	20240206	462500	12.43	20240119	676000	-23.08	20230220	454000	14.54	20231101	0.22	N	000670	5000	92 억	83924	N	N	19	N	N
74	20240216	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	518000	9000	2	1.77	571478000	1107	88.21	515000	519000	513000	661000	357000	509000	516238.70	4.51	399	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9542	2.60	0.24	12	0.06	199327.00	2131716.00	680000	20230217	-23.82	454000	20231101	14.10	547000	-5.30	20240206	462500	12.00	20240119	680000	-23.82	20230217	454000	14.10	20231101	0.22	N	000670	5000	92 억	83113	N	N	19	N	N
75	20240216	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	8000	2	1.57	510377000	989	78.80	515000	519000	513000	661000	357000	509000	516053.59	4.51	410	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9523	2.59	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	680000	-23.97	20230217	454000	13.88	20231101	0.22	N	000670	5000	92 억	83113	N	N	7	N	N
76	20240216	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	6000	2	1.18	385761000	748	59.60	515000	518000	513000	661000	357000	509000	515723.26	4.51	228	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9487	2.58	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	680000	-24.26	20230217	454000	13.44	20231101	0.22	N	000670	5000	92 억	83113	N	N	7	N	N
77	20240216	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	7000	2	1.38	324951000	630	50.20	515000	518000	513000	661000	357000	509000	515795.24	4.51	158	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9505	2.59	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	680000	-24.12	20230217	454000	13.66	20231101	0.22	N	000670	5000	92 억	83113	N	N	7	N	N
78	20240216	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	6000	2	1.18	288376000	559	44.54	515000	518000	513000	661000	357000	509000	515878.35	4.51	119	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9487	2.58	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	680000	-24.26	20230217	454000	13.44	20231101	0.22	N	000670	5000	92 억	83113	N	N	7	N	N
79	20240216	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	7000	2	1.38	231116000	448	35.70	515000	518000	513000	661000	357000	509000	515883.93	4.51	73	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9505	2.59	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	680000	-24.12	20230217	454000	13.66	20231101	0.22	N	000670	5000	92 억	83113	N	N	7	N	N
80	20240216	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	517000	8000	2	1.57	142730000	277	22.07	515000	518000	513000	661000	357000	509000	515270.76	4.51	50	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9523	2.59	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-23.97	454000	20231101	13.88	547000	-5.48	20240206	462500	11.78	20240119	680000	-23.97	20230217	454000	13.88	20231101	0.22	N	000670	5000	92 억	83113	N	N	7	N	N
81	20240216	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	5000	2	0.98	12858000	25	1.99	515000	515000	513000	661000	357000	509000	514320.00	4.51	9	524333	516666	512333	504666	500333	514500	502500	92	152000	5000	376660	1000	1	1842040	9468	2.58	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	547000	-6.03	20240206	462500	11.14	20240119	680000	-24.41	20230217	454000	13.22	20231101	0.22	N	000670	5000	92 억	83113	N	N	7	N	N
82	20240215	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-6000	5	-1.17	639497000	1250	70.50	520000	520000	508000	669000	361000	515000	511597.60	4.51	-138	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9376	2.55	0.24	12	0.07	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	547000	-6.95	20240206	462500	10.05	20240119	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	83121	N	N	7	N	N
83	20240215	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	-3000	5	-0.58	582388000	1138	64.18	520000	520000	508000	669000	361000	515000	511764.50	4.51	-126	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9431	2.57	0.24	12	0.06	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	547000	-6.40	20240206	462500	10.70	20240119	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	83121	N	N	5	N	N
84	20240215	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-6000	5	-1.17	456880000	892	50.31	520000	520000	508000	669000	361000	515000	512197.31	4.51	-139	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9376	2.55	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	547000	-6.95	20240206	462500	10.05	20240119	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	83121	N	N	5	N	N
85	20240215	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	-4000	5	-0.78	393671000	768	43.32	520000	520000	508000	669000	361000	515000	512592.45	4.51	-154	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9413	2.56	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	547000	-6.58	20240206	462500	10.49	20240119	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	83121	N	N	5	N	N
86	20240215	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	-3000	5	-0.58	262020000	510	28.76	520000	520000	511000	669000	361000	515000	513764.71	4.51	-149	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9431	2.57	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	547000	-6.40	20240206	462500	10.70	20240119	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	83121	N	N	5	N	N
87	20240215	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	-3000	5	-0.58	160568000	312	17.60	520000	520000	512000	669000	361000	515000	514641.03	4.51	-89	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9431	2.57	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	547000	-6.40	20240206	462500	10.70	20240119	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	83121	N	N	5	N	N
88	20240215	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	1000	2	0.19	98331000	191	10.77	520000	520000	512000	669000	361000	515000	514821.99	4.51	-38	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9505	2.59	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	680000	-24.12	20230217	454000	13.66	20231101	0.22	N	000670	5000	92 억	83121	N	N	5	N	N
89	20240215	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	1000	2	0.19	15045000	29	1.64	520000	520000	515000	669000	361000	515000	518793.10	4.51	-2	528333	521666	517333	510666	506333	519500	508500	92	154000	5000	381100	1000	1	1842040	9505	2.59	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	680000	-24.12	20230217	454000	13.66	20231101	0.22	N	000670	5000	92 억	83121	N	N	5	N	N
90	20240214	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	-14000	5	-2.65	913274000	1770	92.72	518000	524000	513000	687000	371000	529000	515902.05	4.53	-459	543666	536332	530666	523332	517666	533500	520500	92	158000	5000	391460	1000	1	1842040	9487	2.58	0.24	12	0.10	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	680000	-24.26	20230217	454000	13.44	20231101	0.22	N	000670	5000	92 억	83512	N	N	5	N	N
91	20240214	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	-14000	5	-2.65	796206000	1543	80.83	518000	524000	513000	687000	371000	529000	515926.94	4.53	-355	543666	536332	530666	523332	517666	533500	520500	92	158000	5000	391460	1000	1	1842040	9487	2.58	0.24	12	0.08	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	680000	-24.26	20230217	454000	13.44	20231101	0.22	N	000670	5000	92 억	83512	N	N	3	N	N
92	20240214	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	-13000	5	-2.46	640776000	1241	65.01	518000	524000	513000	687000	371000	529000	516235.58	4.53	-270	543666	536332	530666	523332	517666	533500	520500	92	158000	5000	391460	1000	1	1842040	9505	2.59	0.24	12	0.07	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	547000	-5.67	20240206	462500	11.57	20240119	680000	-24.12	20230217	454000	13.66	20231101	0.22	N	000670	5000	92 억	83512	N	N	3	N	N
93	20240214	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	518000	-11000	5	-2.08	529006000	1024	53.64	518000	524000	513000	687000	371000	529000	516485.21	4.53	-185	543666	536332	530666	523332	517666	533500	520500	92	158000	5000	391460	1000	1	1842040	9542	2.60	0.24	12	0.06	199327.00	2131716.00	680000	20230217	-23.82	454000	20231101	14.10	547000	-5.30	20240206	462500	12.00	20240119	680000	-23.82	20230217	454000	14.10	20231101	0.22	N	000670	5000	92 억	83512	N	N	3	N	N
94	20240214	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	-14000	5	-2.65	475950000	921	48.25	518000	524000	513000	687000	371000	529000	516641.05	4.53	-183	543666	536332	530666	523332	517666	533500	520500	92	158000	5000	391460	1000	1	1842040	9487	2.58	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	547000	-5.85	20240206	462500	11.35	20240119	680000	-24.26	20230217	454000	13.44	20231101	0.22	N	000670	5000	92 억	83512	N	N	3	N	N
95	20240214	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	-15000	5	-2.84	384204000	743	38.92	518000	524000	513000	687000	371000	529000	516935.88	4.53	-136	543666	536332	530666	523332	517666	533500	520500	92	158000	5000	391460	1000	1	1842040	9468	2.58	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	547000	-6.03	20240206	462500	11.14	20240119	680000	-24.41	20230217	454000	13.22	20231101	0.22	N	000670	5000	92 억	83512	N	N	3	N	N
96	20240214	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	519000	-10000	5	-1.89	21867000	42	2.20	518000	519000	518000	687000	371000	529000	518031.25	4.53	-1	543666	536332	530666	523332	517666	533500	520500	92	158000	5000	391460	1000	1	1842040	9560	2.60	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-23.68	454000	20231101	14.32	547000	-5.12	20240206	462500	12.22	20240119	680000	-23.68	20230217	454000	14.32	20231101	0.22	N	000670	5000	92 억	83512	N	N	3	N	N
97	20240213	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	529000	0	3	0.00	1004400000	1890	94.93	535000	538000	525000	687000	371000	529000	531428.57	4.54	145	545666	537332	530666	522332	515666	534000	519000	92	158000	5000	391460	1000	1	1842040	9744	2.65	0.25	12	0.10	199327.00	2131716.00	680000	20230217	-22.21	454000	20231101	16.52	547000	-3.29	20240206	462500	14.38	20240119	680000	-22.21	20230217	454000	16.52	20231101	0.22	N	000670	5000	92 억	83699	N	N	3	N	N
98	20240213	150107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	528000	-1000	5	-0.19	941523000	1771	88.95	535000	538000	525000	687000	371000	529000	531633.54	4.54	128	545666	537332	530666	522332	515666	534000	519000	92	158000	5000	391460	1000	1	1842040	9726	2.65	0.25	12	0.10	199327.00	2131716.00	680000	20230217	-22.35	454000	20231101	16.30	547000	-3.47	20240206	462500	14.16	20240119	680000	-22.35	20230217	454000	16.30	20231101	0.22	N	000670	5000	92 억	83699	N	N	5	N	N
99	20240213	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	527000	-2000	5	-0.38	760233000	1428	71.72	535000	538000	525000	687000	371000	529000	532376.05	4.54	137	545666	537332	530666	522332	515666	534000	519000	92	158000	5000	391460	1000	1	1842040	9708	2.64	0.25	12	0.08	199327.00	2131716.00	680000	20230217	-22.50	454000	20231101	16.08	547000	-3.66	20240206	462500	13.95	20240119	680000	-22.50	20230217	454000	16.08	20231101	0.22	N	000670	5000	92 억	83699	N	N	5	N	N
100	20240213	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	535000	6000	2	1.13	614407000	1153	57.91	535000	538000	525000	687000	371000	529000	532876.84	4.54	165	545666	537332	530666	522332	515666	534000	519000	92	158000	5000	391460	1000	1	1842040	9855	2.68	0.25	12	0.06	199327.00	2131716.00	680000	20230217	-21.32	454000	20231101	17.84	547000	-2.19	20240206	462500	15.68	20240119	680000	-21.32	20230217	454000	17.84	20231101	0.22	N	000670	5000	92 억	83699	N	N	5	N	N
101	20240213	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	533000	4000	2	0.76	557342000	1046	52.54	535000	538000	525000	687000	371000	529000	532831.74	4.54	111	545666	537332	530666	522332	515666	534000	519000	92	158000	5000	391460	1000	1	1842040	9818	2.67	0.25	12	0.06	199327.00	2131716.00	680000	20230217	-21.62	454000	20231101	17.40	547000	-2.56	20240206	462500	15.24	20240119	680000	-21.62	20230217	454000	17.40	20231101	0.22	N	000670	5000	92 억	83699	N	N	5	N	N
102	20240213	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	529000	0	3	0.00	494596000	928	46.61	535000	538000	525000	687000	371000	529000	532969.83	4.54	75	545666	537332	530666	522332	515666	534000	519000	92	158000	5000	391460	1000	1	1842040	9744	2.65	0.25	12	0.05	199327.00	2131716.00	680000	20230217	-22.21	454000	20231101	16.52	547000	-3.29	20240206	462500	14.38	20240119	680000	-22.21	20230217	454000	16.52	20231101	0.22	N	000670	5000	92 억	83699	N	N	5	N	N
103	20240213	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	534000	5000	2	0.95	347897000	651	32.70	535000	538000	525000	687000	371000	529000	534403.99	4.54	31	545666	537332	530666	522332	515666	534000	519000	92	158000	5000	391460	1000	1	1842040	9836	2.68	0.25	12	0.04	199327.00	2131716.00	680000	20230217	-21.47	454000	20231101	17.62	547000	-2.38	20240206	462500	15.46	20240119	680000	-21.47	20230217	454000	17.62	20231101	0.22	N	000670	5000	92 억	83699	N	N	5	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History