KissMeData/008260/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4985	-10	5	-0.20	325831760	65031	124.58	4995	5090	4945	6490	3500	4995	5010.41	1.87	464	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	5	1	28600117	1426	2.92	0.76	12	0.23	1706.00	6580.00	8170	20230706	-38.98	4890	20240227	1.94	6570	-24.12	20240105	4890	1.94	20240227	8170	-38.98	20230706	4890	1.94	20240227	2.06	N	008260	500	143 억	536105	N	N	51	N	N
3	20240229	150228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	15	2	0.30	266434715	53133	101.79	4995	5090	4945	6490	3500	4995	5014.49	1.87	-325	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	10	1	28600117	1433	2.94	0.76	12	0.19	1706.00	6580.00	8170	20230706	-38.68	4890	20240227	2.45	6570	-23.74	20240105	4890	2.45	20240227	8170	-38.68	20230706	4890	2.45	20240227	2.06	N	008260	500	143 억	536105	N	N	141	N	N
4	20240229	140229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	253376180	50524	96.79	4995	5090	4945	6490	3500	4995	5014.97	1.87	205	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	10	1	28600117	1430	2.93	0.76	12	0.18	1706.00	6580.00	8170	20230706	-38.80	4890	20240227	2.25	6570	-23.90	20240105	4890	2.25	20240227	8170	-38.80	20230706	4890	2.25	20240227	2.06	N	008260	500	143 억	536105	N	N	141	N	N
5	20240229	130229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	15	2	0.30	230177790	45897	87.92	4995	5090	4945	6490	3500	4995	5015.09	1.87	708	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	10	1	28600117	1433	2.94	0.76	12	0.16	1706.00	6580.00	8170	20230706	-38.68	4890	20240227	2.45	6570	-23.74	20240105	4890	2.45	20240227	8170	-38.68	20230706	4890	2.45	20240227	2.06	N	008260	500	143 억	536105	N	N	141	N	N
6	20240229	120230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5020	25	2	0.50	217502810	43373	83.09	4995	5090	4945	6490	3500	4995	5014.71	1.87	1082	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	10	1	28600117	1436	2.94	0.76	12	0.15	1706.00	6580.00	8170	20230706	-38.56	4890	20240227	2.66	6570	-23.59	20240105	4890	2.66	20240227	8170	-38.56	20230706	4890	2.66	20240227	2.06	N	008260	500	143 억	536105	N	N	141	N	N
7	20240229	110230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	55	2	1.10	188253950	37556	71.94	4995	5090	4945	6490	3500	4995	5012.62	1.87	443	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	10	1	28600117	1444	2.96	0.77	12	0.13	1706.00	6580.00	8170	20230706	-38.19	4890	20240227	3.27	6570	-23.14	20240105	4890	3.27	20240227	8170	-38.19	20230706	4890	3.27	20240227	2.06	N	008260	500	143 억	536105	N	N	141	N	N
8	20240229	100230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5060	65	2	1.30	154498740	30890	59.18	4995	5080	4945	6490	3500	4995	5001.58	1.87	1789	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	10	1	28600117	1447	2.97	0.77	12	0.11	1706.00	6580.00	8170	20230706	-38.07	4890	20240227	3.48	6570	-22.98	20240105	4890	3.48	20240227	8170	-38.07	20230706	4890	3.48	20240227	2.06	N	008260	500	143 억	536105	N	N	141	N	N
9	20240229	090230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4995	0	3	0.00	6976075	1398	2.68	4995	5000	4975	6490	3500	4995	4990.04	1.87	-946	5031	5012	4976	4957	4921	5022	4967	143	1495	500	3690	5	1	28600117	1429	2.93	0.76	12	0.00	1706.00	6580.00	8170	20230706	-38.86	4890	20240227	2.15	6570	-23.97	20240105	4890	2.15	20240227	8170	-38.86	20230706	4890	2.15	20240227	2.06	N	008260	500	143 억	536105	N	N	141	N	N
10	20240228	160215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4995	55	2	1.11	259351850	52187	23.76	4945	4995	4940	6420	3460	4940	4968.60	1.92	-13307	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1429	2.93	0.76	12	0.18	1706.00	6580.00	8170	20230706	-38.86	4890	20240227	2.15	6570	-23.97	20240105	4890	2.15	20240227	8170	-38.86	20230706	4890	2.15	20240227	2.14	N	008260	500	143 억	549882	N	N	141	N	N
11	20240228	150218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4985	45	2	0.91	221360260	44575	20.29	4945	4985	4940	6420	3460	4940	4966.02	1.92	-12908	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1426	2.92	0.76	12	0.16	1706.00	6580.00	8170	20230706	-38.98	4890	20240227	1.94	6570	-24.12	20240105	4890	1.94	20240227	8170	-38.98	20230706	4890	1.94	20240227	2.14	N	008260	500	143 억	549882	N	N	9	N	N
12	20240228	140229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	40	2	0.81	174611805	35184	16.02	4945	4980	4940	6420	3460	4940	4962.82	1.92	-9543	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1424	2.92	0.76	12	0.12	1706.00	6580.00	8170	20230706	-39.05	4890	20240227	1.84	6570	-24.20	20240105	4890	1.84	20240227	8170	-39.05	20230706	4890	1.84	20240227	2.14	N	008260	500	143 억	549882	N	N	9	N	N
13	20240228	130229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	30	2	0.61	133952695	27003	12.29	4945	4980	4940	6420	3460	4940	4960.66	1.92	-9062	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1421	2.91	0.76	12	0.09	1706.00	6580.00	8170	20230706	-39.17	4890	20240227	1.64	6570	-24.35	20240105	4890	1.64	20240227	8170	-39.17	20230706	4890	1.64	20240227	2.14	N	008260	500	143 억	549882	N	N	9	N	N
14	20240228	120230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	40	2	0.81	103703485	20911	9.52	4945	4980	4940	6420	3460	4940	4959.28	1.92	-3974	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1424	2.92	0.76	12	0.07	1706.00	6580.00	8170	20230706	-39.05	4890	20240227	1.84	6570	-24.20	20240105	4890	1.84	20240227	8170	-39.05	20230706	4890	1.84	20240227	2.14	N	008260	500	143 억	549882	N	N	9	N	N
15	20240228	110221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4975	35	2	0.71	68495285	13827	6.29	4945	4980	4940	6420	3460	4940	4953.73	1.92	-253	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1423	2.92	0.76	12	0.05	1706.00	6580.00	8170	20230706	-39.11	4890	20240227	1.74	6570	-24.28	20240105	4890	1.74	20240227	8170	-39.11	20230706	4890	1.74	20240227	2.14	N	008260	500	143 억	549882	N	N	9	N	N
16	20240228	100230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4960	20	2	0.40	40691790	8229	3.75	4945	4960	4940	6420	3460	4940	4944.93	1.92	585	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1419	2.91	0.75	12	0.03	1706.00	6580.00	8170	20230706	-39.29	4890	20240227	1.43	6570	-24.51	20240105	4890	1.43	20240227	8170	-39.29	20230706	4890	1.43	20240227	2.14	N	008260	500	143 억	549882	N	N	9	N	N
17	20240228	090228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4950	10	2	0.20	2199740	445	0.20	4945	4950	4940	6420	3460	4940	4943.24	1.92	-141	5160	5050	4970	4860	4780	5010	4820	143	1480	500	3650	5	1	28600117	1416	2.90	0.75	12	0.00	1706.00	6580.00	8170	20230706	-39.41	4890	20240227	1.23	6570	-24.66	20240105	4890	1.23	20240227	8170	-39.41	20230706	4890	1.23	20240227	2.14	N	008260	500	143 억	549882	N	N	9	N	N
18	20240227	160230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4940	-120	5	-2.37	1079380590	217237	214.18	5070	5080	4890	6570	3550	5060	4968.70	2.02	-20848	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	5	1	28600117	1413	2.90	0.75	12	0.76	1706.00	6580.00	8170	20230706	-39.53	4890	20240227	1.02	6570	-24.81	20240105	4890	1.02	20240227	8170	-39.53	20230706	4890	1.02	20240227	2.24	N	008260	500	143 억	578125	N	N	9	N	N
19	20240227	150229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4910	-150	5	-2.96	1037114370	208652	205.72	5070	5080	4890	6570	3550	5060	4970.55	2.02	-20114	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	5	1	28600117	1404	2.88	0.75	12	0.73	1706.00	6580.00	8170	20230706	-39.90	4890	20240227	0.41	6570	-25.27	20240105	4890	0.41	20240227	8170	-39.90	20230706	4890	0.41	20240227	2.24	N	008260	500	143 억	578125	N	N	18	N	N
20	20240227	140230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4980	-80	5	-1.58	678871375	136103	134.19	5070	5080	4960	6570	3550	5060	4987.92	2.02	-6565	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	5	1	28600117	1424	2.92	0.76	12	0.48	1706.00	6580.00	8170	20230706	-39.05	4960	20240227	0.40	6570	-24.20	20240105	4960	0.40	20240227	8170	-39.05	20230706	4960	0.40	20240227	2.24	N	008260	500	143 억	578125	N	N	18	N	N
21	20240227	130214	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4980	-80	5	-1.58	663262255	132968	131.10	5070	5080	4960	6570	3550	5060	4988.13	2.02	-4332	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	5	1	28600117	1424	2.92	0.76	12	0.46	1706.00	6580.00	8170	20230706	-39.05	4960	20240227	0.40	6570	-24.20	20240105	4960	0.40	20240227	8170	-39.05	20230706	4960	0.40	20240227	2.24	N	008260	500	143 억	578125	N	N	18	N	N
22	20240227	120229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4985	-75	5	-1.48	608309630	121925	120.21	5070	5080	4960	6570	3550	5060	4989.21	2.02	-3932	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	5	1	28600117	1426	2.92	0.76	12	0.43	1706.00	6580.00	8170	20230706	-38.98	4960	20240227	0.50	6570	-24.12	20240105	4960	0.50	20240227	8170	-38.98	20230706	4960	0.50	20240227	2.24	N	008260	500	143 억	578125	N	N	18	N	N
23	20240227	110229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4980	-80	5	-1.58	512298190	102610	101.17	5070	5080	4960	6570	3550	5060	4992.67	2.02	6527	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	5	1	28600117	1424	2.92	0.76	12	0.36	1706.00	6580.00	8170	20230706	-39.05	4960	20240227	0.40	6570	-24.20	20240105	4960	0.40	20240227	8170	-39.05	20230706	4960	0.40	20240227	2.24	N	008260	500	143 억	578125	N	N	18	N	N
24	20240227	100229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4985	-75	5	-1.48	381825935	76419	75.34	5070	5080	4960	6570	3550	5060	4996.48	2.02	5116	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	5	1	28600117	1426	2.92	0.76	12	0.27	1706.00	6580.00	8170	20230706	-38.98	4960	20240227	0.50	6570	-24.12	20240105	4960	0.50	20240227	8170	-38.98	20230706	4960	0.50	20240227	2.24	N	008260	500	143 억	578125	N	N	18	N	N
25	20240227	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5080	20	2	0.40	3714280	733	0.72	5070	5080	5060	6570	3550	5060	5067.23	2.02	-194	5206	5132	5076	5002	4946	5105	4975	143	1510	500	3740	10	1	28600117	1453	2.98	0.77	12	0.00	1706.00	6580.00	8170	20230706	-37.82	5020	20240226	1.20	6570	-22.68	20240105	5020	1.20	20240226	8170	-37.82	20230706	5020	1.20	20240226	2.24	N	008260	500	143 억	578125	N	N	18	N	N
26	20240226	160228	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	5060	-90	5	-1.75	513757310	101363	143.83	5130	5150	5020	6690	3610	5150	5068.51	2.06	-10009	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1447	2.97	0.77	12	0.35	1706.00	6580.00	8170	20230706	-38.07	5020	20240226	0.80	6570	-22.98	20240105	5020	0.80	20240226	8170	-38.07	20230706	5020	0.80	20240226	2.24	N	008260	500	143 억	587870	N	N	18	N	N
27	20240226	150228	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	5060	-90	5	-1.75	490207470	96711	137.23	5130	5150	5020	6690	3610	5150	5068.79	2.06	-10263	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1447	2.97	0.77	12	0.34	1706.00	6580.00	8170	20230706	-38.07	5020	20240226	0.80	6570	-22.98	20240105	5020	0.80	20240226	8170	-38.07	20230706	5020	0.80	20240226	2.24	N	008260	500	143 억	587870	N	N	3	N	N
28	20240226	140228	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	5090	-60	5	-1.17	462814680	91314	129.57	5130	5150	5020	6690	3610	5150	5068.39	2.06	-8231	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1456	2.98	0.77	12	0.32	1706.00	6580.00	8170	20230706	-37.70	5020	20240226	1.39	6570	-22.53	20240105	5020	1.39	20240226	8170	-37.70	20230706	5020	1.39	20240226	2.24	N	008260	500	143 억	587870	N	N	3	N	N
29	20240226	130227	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	5080	-70	5	-1.36	435889870	86020	122.06	5130	5150	5020	6690	3610	5150	5067.31	2.06	-6441	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1453	2.98	0.77	12	0.30	1706.00	6580.00	8170	20230706	-37.82	5020	20240226	1.20	6570	-22.68	20240105	5020	1.20	20240226	8170	-37.82	20230706	5020	1.20	20240226	2.24	N	008260	500	143 억	587870	N	N	3	N	N
30	20240226	120227	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	5060	-90	5	-1.75	335579560	66232	93.98	5130	5150	5020	6690	3610	5150	5066.73	2.06	-8522	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1447	2.97	0.77	12	0.23	1706.00	6580.00	8170	20230706	-38.07	5020	20240226	0.80	6570	-22.98	20240105	5020	0.80	20240226	8170	-38.07	20230706	5020	0.80	20240226	2.24	N	008260	500	143 억	587870	N	N	3	N	N
31	20240226	110227	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	5060	-90	5	-1.75	296508150	58493	83.00	5130	5150	5020	6690	3610	5150	5069.12	2.06	-8106	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1447	2.97	0.77	12	0.20	1706.00	6580.00	8170	20230706	-38.07	5020	20240226	0.80	6570	-22.98	20240105	5020	0.80	20240226	8170	-38.07	20230706	5020	0.80	20240226	2.24	N	008260	500	143 억	587870	N	N	3	N	N
32	20240226	100225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5100	-50	5	-0.97	134560680	26390	37.45	5130	5150	5070	6690	3610	5150	5098.93	2.06	-10847	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1459	2.99	0.78	12	0.09	1706.00	6580.00	8170	20230706	-37.58	5040	20240131	1.19	6570	-22.37	20240105	5040	1.19	20240131	8170	-37.58	20230706	5040	1.19	20240131	2.24	N	008260	500	143 억	587870	N	N	3	N	N
33	20240226	090223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	0	3	0.00	9767330	1903	2.70	5130	5150	5130	6690	3610	5150	5132.60	2.06	-16	5230	5190	5150	5110	5070	5210	5130	143	1540	500	3810	10	1	28600117	1473	3.02	0.78	12	0.01	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.24	N	008260	500	143 억	587870	N	N	3	N	N
34	20240223	160225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	20	2	0.39	362439120	70463	88.61	5140	5190	5110	6660	3600	5130	5143.68	2.07	-4770	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1473	3.02	0.78	12	0.25	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.29	N	008260	500	143 억	592849	N	N	3	N	N
35	20240223	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5140	10	2	0.19	336169490	65352	82.18	5140	5190	5110	6660	3600	5130	5143.98	2.07	-4774	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1470	3.01	0.78	12	0.23	1706.00	6580.00	8170	20230706	-37.09	5040	20240131	1.98	6570	-21.77	20240105	5040	1.98	20240131	8170	-37.09	20230706	5040	1.98	20240131	2.29	N	008260	500	143 억	592849	N	N	19	N	N
36	20240223	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5130	0	3	0.00	325085430	63192	79.46	5140	5190	5110	6660	3600	5130	5144.41	2.07	-3982	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1467	3.01	0.78	12	0.22	1706.00	6580.00	8170	20230706	-37.21	5040	20240131	1.79	6570	-21.92	20240105	5040	1.79	20240131	8170	-37.21	20230706	5040	1.79	20240131	2.29	N	008260	500	143 억	592849	N	N	19	N	N
37	20240223	130225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5170	40	2	0.78	309321330	60130	75.61	5140	5190	5110	6660	3600	5130	5144.21	2.07	-3525	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1479	3.03	0.79	12	0.21	1706.00	6580.00	8170	20230706	-36.72	5040	20240131	2.58	6570	-21.31	20240105	5040	2.58	20240131	8170	-36.72	20230706	5040	2.58	20240131	2.29	N	008260	500	143 억	592849	N	N	19	N	N
38	20240223	120225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	50	2	0.97	163984060	31863	40.07	5140	5190	5110	6660	3600	5130	5146.54	2.07	-7175	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1481	3.04	0.79	12	0.11	1706.00	6580.00	8170	20230706	-36.60	5040	20240131	2.78	6570	-21.16	20240105	5040	2.78	20240131	8170	-36.60	20230706	5040	2.78	20240131	2.29	N	008260	500	143 억	592849	N	N	19	N	N
39	20240223	110225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	50	2	0.97	146583940	28498	35.84	5140	5180	5110	6660	3600	5130	5143.66	2.07	-7154	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1481	3.04	0.79	12	0.10	1706.00	6580.00	8170	20230706	-36.60	5040	20240131	2.78	6570	-21.16	20240105	5040	2.78	20240131	8170	-36.60	20230706	5040	2.78	20240131	2.29	N	008260	500	143 억	592849	N	N	19	N	N
40	20240223	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5170	40	2	0.78	113282530	22054	27.73	5140	5170	5110	6660	3600	5130	5136.60	2.07	-8775	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1479	3.03	0.79	12	0.08	1706.00	6580.00	8170	20230706	-36.72	5040	20240131	2.58	6570	-21.31	20240105	5040	2.58	20240131	8170	-36.72	20230706	5040	2.58	20240131	2.29	N	008260	500	143 억	592849	N	N	19	N	N
41	20240223	090225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5110	-20	5	-0.39	19143220	3730	4.69	5140	5160	5110	6660	3600	5130	5132.23	2.07	-1833	5236	5182	5156	5102	5076	5170	5090	143	1530	500	3790	10	1	28600117	1461	3.00	0.78	12	0.01	1706.00	6580.00	8170	20230706	-37.45	5040	20240131	1.39	6570	-22.22	20240105	5040	1.39	20240131	8170	-37.45	20230706	5040	1.39	20240131	2.29	N	008260	500	143 억	592849	N	N	19	N	N
42	20240222	160218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5130	-30	5	-0.58	401949960	77930	75.70	5180	5210	5130	6700	3620	5160	5157.92	2.19	-30677	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1467	3.01	0.78	12	0.27	1706.00	6580.00	8170	20230706	-37.21	5040	20240131	1.79	6570	-21.92	20240105	5040	1.79	20240131	8170	-37.21	20230706	5040	1.79	20240131	2.49	N	008260	500	143 억	625709	N	N	19	N	N
43	20240222	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5140	-20	5	-0.39	366876640	71103	69.07	5180	5210	5130	6700	3620	5160	5159.79	2.19	-27555	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1470	3.01	0.78	12	0.25	1706.00	6580.00	8170	20230706	-37.09	5040	20240131	1.98	6570	-21.77	20240105	5040	1.98	20240131	8170	-37.09	20230706	5040	1.98	20240131	2.49	N	008260	500	143 억	625709	N	N	0	N	N
44	20240222	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	0	3	0.00	268048360	51904	50.42	5180	5210	5140	6700	3620	5160	5164.31	2.19	-17705	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1476	3.02	0.78	12	0.18	1706.00	6580.00	8170	20230706	-36.84	5040	20240131	2.38	6570	-21.46	20240105	5040	2.38	20240131	8170	-36.84	20230706	5040	2.38	20240131	2.49	N	008260	500	143 억	625709	N	N	0	N	N
45	20240222	130221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	0	3	0.00	250688540	48539	47.15	5180	5210	5140	6700	3620	5160	5164.68	2.19	-17163	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1476	3.02	0.78	12	0.17	1706.00	6580.00	8170	20230706	-36.84	5040	20240131	2.38	6570	-21.46	20240105	5040	2.38	20240131	8170	-36.84	20230706	5040	2.38	20240131	2.49	N	008260	500	143 억	625709	N	N	0	N	N
46	20240222	120224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	0	3	0.00	223141810	43192	41.95	5180	5210	5140	6700	3620	5160	5166.28	2.19	-16000	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1476	3.02	0.78	12	0.15	1706.00	6580.00	8170	20230706	-36.84	5040	20240131	2.38	6570	-21.46	20240105	5040	2.38	20240131	8170	-36.84	20230706	5040	2.38	20240131	2.49	N	008260	500	143 억	625709	N	N	0	N	N
47	20240222	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	0	3	0.00	191570400	37081	36.02	5180	5210	5140	6700	3620	5160	5166.27	2.19	-15508	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1476	3.02	0.78	12	0.13	1706.00	6580.00	8170	20230706	-36.84	5040	20240131	2.38	6570	-21.46	20240105	5040	2.38	20240131	8170	-36.84	20230706	5040	2.38	20240131	2.49	N	008260	500	143 억	625709	N	N	0	N	N
48	20240222	100222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	-10	5	-0.19	76793500	14901	14.47	5180	5190	5140	6700	3620	5160	5153.58	2.19	-8358	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1473	3.02	0.78	12	0.05	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.49	N	008260	500	143 억	625709	N	N	0	N	N
49	20240222	090223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	-10	5	-0.19	2577270	499	0.48	5180	5180	5150	6700	3620	5160	5164.87	2.19	-310	5253	5206	5153	5106	5053	5230	5130	143	1540	500	3810	10	1	28600117	1473	3.02	0.78	12	0.00	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.49	N	008260	500	143 억	625709	N	N	0	N	N
50	20240221	160222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	10	2	0.19	528245760	102715	49.82	5150	5200	5100	6690	3610	5150	5142.83	2.28	-25658	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1476	3.02	0.78	12	0.36	1706.00	6580.00	8170	20230706	-36.84	5040	20240131	2.38	6570	-21.46	20240105	5040	2.38	20240131	8170	-36.84	20230706	5040	2.38	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
51	20240221	150220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5140	-10	5	-0.19	498833580	97004	47.05	5150	5200	5100	6690	3610	5150	5142.40	2.28	-23575	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1470	3.01	0.78	12	0.34	1706.00	6580.00	8170	20230706	-37.09	5040	20240131	1.98	6570	-21.77	20240105	5040	1.98	20240131	8170	-37.09	20230706	5040	1.98	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
52	20240221	140222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	0	3	0.00	473788590	92125	44.69	5150	5200	5100	6690	3610	5150	5142.89	2.28	-23258	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1473	3.02	0.78	12	0.32	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
53	20240221	130222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5120	-30	5	-0.58	368558350	71709	34.78	5150	5200	5100	6690	3610	5150	5139.64	2.28	-19985	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1464	3.00	0.78	12	0.25	1706.00	6580.00	8170	20230706	-37.33	5040	20240131	1.59	6570	-22.07	20240105	5040	1.59	20240131	8170	-37.33	20230706	5040	1.59	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
54	20240221	120222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5120	-30	5	-0.58	297233140	57753	28.01	5150	5200	5100	6690	3610	5150	5146.63	2.28	-16546	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1464	3.00	0.78	12	0.20	1706.00	6580.00	8170	20230706	-37.33	5040	20240131	1.59	6570	-22.07	20240105	5040	1.59	20240131	8170	-37.33	20230706	5040	1.59	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
55	20240221	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	10	2	0.19	163992600	31742	15.40	5150	5200	5120	6690	3610	5150	5166.42	2.28	-8472	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1476	3.02	0.78	12	0.11	1706.00	6580.00	8170	20230706	-36.84	5040	20240131	2.38	6570	-21.46	20240105	5040	2.38	20240131	8170	-36.84	20230706	5040	2.38	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
56	20240221	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	10	2	0.19	110420420	21354	10.36	5150	5200	5120	6690	3610	5150	5170.95	2.28	-6307	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1476	3.02	0.78	12	0.07	1706.00	6580.00	8170	20230706	-36.84	5040	20240131	2.38	6570	-21.46	20240105	5040	2.38	20240131	8170	-36.84	20230706	5040	2.38	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
57	20240221	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	0	3	0.00	3020970	588	0.29	5150	5150	5120	6690	3610	5150	5137.66	2.28	-385	5383	5266	5193	5076	5003	5230	5040	143	1540	500	3810	10	1	28600117	1473	3.02	0.78	12	0.00	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.86	N	008260	500	143 억	651511	N	N	17	N	N
58	20240220	160218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	-140	5	-2.65	1066713510	205728	79.22	5310	5310	5120	6870	3710	5290	5185.10	2.54	-72961	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1473	3.02	0.78	12	0.72	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.85	N	008260	500	143 억	726419	N	N	17	N	N
59	20240220	150220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5140	-150	5	-2.84	993349630	191468	73.73	5310	5310	5120	6870	3710	5290	5188.07	2.54	-66164	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1470	3.01	0.78	12	0.67	1706.00	6580.00	8170	20230706	-37.09	5040	20240131	1.98	6570	-21.77	20240105	5040	1.98	20240131	8170	-37.09	20230706	5040	1.98	20240131	2.85	N	008260	500	143 억	726419	N	N	48	N	N
60	20240220	140220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	-140	5	-2.65	837653140	161148	62.05	5310	5310	5130	6870	3710	5290	5198.04	2.54	-55565	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1473	3.02	0.78	12	0.56	1706.00	6580.00	8170	20230706	-36.96	5040	20240131	2.18	6570	-21.61	20240105	5040	2.18	20240131	8170	-36.96	20230706	5040	2.18	20240131	2.85	N	008260	500	143 억	726419	N	N	48	N	N
61	20240220	130221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	-90	5	-1.70	583444350	111802	43.05	5310	5310	5170	6870	3710	5290	5218.55	2.54	-48594	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1487	3.05	0.79	12	0.39	1706.00	6580.00	8170	20230706	-36.35	5040	20240131	3.17	6570	-20.85	20240105	5040	3.17	20240131	8170	-36.35	20230706	5040	3.17	20240131	2.85	N	008260	500	143 억	726419	N	N	48	N	N
62	20240220	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	-90	5	-1.70	563387340	107937	41.56	5310	5310	5170	6870	3710	5290	5219.59	2.54	-46849	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1487	3.05	0.79	12	0.38	1706.00	6580.00	8170	20230706	-36.35	5040	20240131	3.17	6570	-20.85	20240105	5040	3.17	20240131	8170	-36.35	20230706	5040	3.17	20240131	2.85	N	008260	500	143 억	726419	N	N	48	N	N
63	20240220	110218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	-90	5	-1.70	437416900	83632	32.20	5310	5310	5200	6870	3710	5290	5230.26	2.54	-32880	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1487	3.05	0.79	12	0.29	1706.00	6580.00	8170	20230706	-36.35	5040	20240131	3.17	6570	-20.85	20240105	5040	3.17	20240131	8170	-36.35	20230706	5040	3.17	20240131	2.85	N	008260	500	143 억	726419	N	N	48	N	N
64	20240220	100215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5220	-70	5	-1.32	316071460	60326	23.23	5310	5310	5200	6870	3710	5290	5239.39	2.54	-12389	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1493	3.06	0.79	12	0.21	1706.00	6580.00	8170	20230706	-36.11	5040	20240131	3.57	6570	-20.55	20240105	5040	3.57	20240131	8170	-36.11	20230706	5040	3.57	20240131	2.85	N	008260	500	143 억	726419	N	N	48	N	N
65	20240220	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5300	10	2	0.19	27390490	5179	1.99	5310	5310	5260	6870	3710	5290	5288.76	2.54	328	5443	5366	5323	5246	5203	5345	5225	143	1580	500	3910	10	1	28600117	1516	3.11	0.81	12	0.02	1706.00	6580.00	8170	20230706	-35.13	5040	20240131	5.16	6570	-19.33	20240105	5040	5.16	20240131	8170	-35.13	20230706	5040	5.16	20240131	2.85	N	008260	500	143 억	726419	N	N	48	N	N
66	20240219	160220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5290	-100	5	-1.86	1375270610	258722	314.04	5390	5400	5280	7000	3780	5390	5315.78	2.41	36096	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1513	3.10	0.80	12	0.90	1706.00	6580.00	8170	20230706	-35.25	5040	20240131	4.96	6570	-19.48	20240105	5040	4.96	20240131	8170	-35.25	20230706	5040	4.96	20240131	2.79	N	008260	500	143 억	690185	N	N	48	N	N
67	20240219	150221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5310	-80	5	-1.48	1217673120	228976	277.93	5390	5400	5280	7000	3780	5390	5317.89	2.41	32459	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1519	3.11	0.81	12	0.80	1706.00	6580.00	8170	20230706	-35.01	5040	20240131	5.36	6570	-19.18	20240105	5040	5.36	20240131	8170	-35.01	20230706	5040	5.36	20240131	2.79	N	008260	500	143 억	690185	N	N	20	N	N
68	20240219	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5320	-70	5	-1.30	1059287900	199216	241.81	5390	5400	5280	7000	3780	5390	5317.26	2.41	34677	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1522	3.12	0.81	12	0.70	1706.00	6580.00	8170	20230706	-34.88	5040	20240131	5.56	6570	-19.03	20240105	5040	5.56	20240131	8170	-34.88	20230706	5040	5.56	20240131	2.79	N	008260	500	143 억	690185	N	N	20	N	N
69	20240219	130222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5310	-80	5	-1.48	982417700	184747	224.25	5390	5400	5280	7000	3780	5390	5317.62	2.41	36557	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1519	3.11	0.81	12	0.65	1706.00	6580.00	8170	20230706	-35.01	5040	20240131	5.36	6570	-19.18	20240105	5040	5.36	20240131	8170	-35.01	20230706	5040	5.36	20240131	2.79	N	008260	500	143 억	690185	N	N	20	N	N
70	20240219	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5320	-70	5	-1.30	761304290	143070	173.66	5390	5400	5280	7000	3780	5390	5321.18	2.41	46303	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1522	3.12	0.81	12	0.50	1706.00	6580.00	8170	20230706	-34.88	5040	20240131	5.56	6570	-19.03	20240105	5040	5.56	20240131	8170	-34.88	20230706	5040	5.56	20240131	2.79	N	008260	500	143 억	690185	N	N	20	N	N
71	20240219	110220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5350	-40	5	-0.74	678348750	127496	154.75	5390	5400	5280	7000	3780	5390	5320.52	2.41	54862	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1530	3.14	0.81	12	0.45	1706.00	6580.00	8170	20230706	-34.52	5040	20240131	6.15	6570	-18.57	20240105	5040	6.15	20240131	8170	-34.52	20230706	5040	6.15	20240131	2.79	N	008260	500	143 억	690185	N	N	20	N	N
72	20240219	100219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5370	-20	5	-0.37	562232120	105851	128.48	5390	5390	5280	7000	3780	5390	5311.51	2.41	58870	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1536	3.15	0.82	12	0.37	1706.00	6580.00	8170	20230706	-34.27	5040	20240131	6.55	6570	-18.26	20240105	5040	6.55	20240131	8170	-34.27	20230706	5040	6.55	20240131	2.79	N	008260	500	143 억	690185	N	N	20	N	N
73	20240219	090219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	-10	5	-0.19	10931620	2033	2.47	5390	5390	5360	7000	3780	5390	5376.76	2.41	-878	5496	5442	5366	5312	5236	5470	5340	143	1610	500	3980	10	1	28600117	1539	3.15	0.82	12	0.01	1706.00	6580.00	8170	20230706	-34.15	5040	20240131	6.75	6570	-18.11	20240105	5040	6.75	20240131	8170	-34.15	20230706	5040	6.75	20240131	2.79	N	008260	500	143 억	690185	N	N	20	N	N
74	20240216	160217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5390	90	2	1.70	440733850	82362	71.14	5310	5420	5290	6890	3710	5300	5351.11	2.38	12040	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1542	3.16	0.82	12	0.29	1706.00	6580.00	8170	20230706	-34.03	5040	20240131	6.94	6570	-17.96	20240105	5040	6.94	20240131	8170	-34.03	20230706	5040	6.94	20240131	2.79	N	008260	500	143 억	679831	N	N	20	N	N
75	20240216	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5360	60	2	1.13	409148960	76491	66.07	5310	5420	5290	6890	3710	5300	5348.98	2.38	12425	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1533	3.14	0.81	12	0.27	1706.00	6580.00	8170	20230706	-34.39	5040	20240131	6.35	6570	-18.42	20240105	5040	6.35	20240131	8170	-34.39	20230706	5040	6.35	20240131	2.79	N	008260	500	143 억	679831	N	N	16	N	N
76	20240216	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5390	90	2	1.70	356422880	66693	57.61	5310	5420	5290	6890	3710	5300	5344.23	2.38	10494	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1542	3.16	0.82	12	0.23	1706.00	6580.00	8170	20230706	-34.03	5040	20240131	6.94	6570	-17.96	20240105	5040	6.94	20240131	8170	-34.03	20230706	5040	6.94	20240131	2.79	N	008260	500	143 억	679831	N	N	16	N	N
77	20240216	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5350	50	2	0.94	236809480	44505	38.44	5310	5350	5290	6890	3710	5300	5320.96	2.38	4910	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1530	3.14	0.81	12	0.16	1706.00	6580.00	8170	20230706	-34.52	5040	20240131	6.15	6570	-18.57	20240105	5040	6.15	20240131	8170	-34.52	20230706	5040	6.15	20240131	2.79	N	008260	500	143 억	679831	N	N	16	N	N
78	20240216	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5340	40	2	0.75	191694200	36059	31.15	5310	5350	5290	6890	3710	5300	5316.13	2.38	3608	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1527	3.13	0.81	12	0.13	1706.00	6580.00	8170	20230706	-34.64	5040	20240131	5.95	6570	-18.72	20240105	5040	5.95	20240131	8170	-34.64	20230706	5040	5.95	20240131	2.79	N	008260	500	143 억	679831	N	N	16	N	N
79	20240216	110220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5330	30	2	0.57	180046130	33873	29.26	5310	5350	5290	6890	3710	5300	5315.33	2.38	3877	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1524	3.12	0.81	12	0.12	1706.00	6580.00	8170	20230706	-34.76	5040	20240131	5.75	6570	-18.87	20240105	5040	5.75	20240131	8170	-34.76	20230706	5040	5.75	20240131	2.79	N	008260	500	143 억	679831	N	N	16	N	N
80	20240216	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5300	0	3	0.00	116298160	21907	18.92	5310	5340	5290	6890	3710	5300	5308.72	2.38	1835	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1516	3.11	0.81	12	0.08	1706.00	6580.00	8170	20230706	-35.13	5040	20240131	5.16	6570	-19.33	20240105	5040	5.16	20240131	8170	-35.13	20230706	5040	5.16	20240131	2.79	N	008260	500	143 억	679831	N	N	16	N	N
81	20240216	090219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5290	-10	5	-0.19	29878990	5634	4.87	5310	5310	5290	6890	3710	5300	5303.34	2.38	-2997	5500	5400	5340	5240	5180	5370	5210	143	1590	500	3920	10	1	28600117	1513	3.10	0.80	12	0.02	1706.00	6580.00	8170	20230706	-35.25	5040	20240131	4.96	6570	-19.48	20240105	5040	4.96	20240131	8170	-35.25	20230706	5040	4.96	20240131	2.79	N	008260	500	143 억	679831	N	N	16	N	N
82	20240215	160218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5300	-70	5	-1.30	616960720	115734	166.17	5440	5440	5280	6980	3760	5370	5330.85	2.29	22828	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1516	3.11	0.81	12	0.40	1706.00	6580.00	8170	20230706	-35.13	5040	20240131	5.16	6570	-19.33	20240105	5040	5.16	20240131	8170	-35.13	20230706	5040	5.16	20240131	2.74	N	008260	500	143 억	653987	N	N	16	N	N
83	20240215	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5300	-70	5	-1.30	593478810	111307	159.81	5440	5440	5280	6980	3760	5370	5331.91	2.29	24522	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1516	3.11	0.81	12	0.39	1706.00	6580.00	8170	20230706	-35.13	5040	20240131	5.16	6570	-19.33	20240105	5040	5.16	20240131	8170	-35.13	20230706	5040	5.16	20240131	2.74	N	008260	500	143 억	653987	N	N	1	N	N
84	20240215	140218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5310	-60	5	-1.12	510956930	95731	137.45	5440	5440	5280	6980	3760	5370	5337.42	2.29	26901	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1519	3.11	0.81	12	0.33	1706.00	6580.00	8170	20230706	-35.01	5040	20240131	5.36	6570	-19.18	20240105	5040	5.36	20240131	8170	-35.01	20230706	5040	5.36	20240131	2.74	N	008260	500	143 억	653987	N	N	1	N	N
85	20240215	130218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	10	2	0.19	218821370	40677	58.40	5440	5440	5360	6980	3760	5370	5379.49	2.29	4606	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1539	3.15	0.82	12	0.14	1706.00	6580.00	8170	20230706	-34.15	5040	20240131	6.75	6570	-18.11	20240105	5040	6.75	20240131	8170	-34.15	20230706	5040	6.75	20240131	2.74	N	008260	500	143 억	653987	N	N	1	N	N
86	20240215	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	10	2	0.19	179253630	33310	47.82	5440	5440	5360	6980	3760	5370	5381.38	2.29	5549	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1539	3.15	0.82	12	0.12	1706.00	6580.00	8170	20230706	-34.15	5040	20240131	6.75	6570	-18.11	20240105	5040	6.75	20240131	8170	-34.15	20230706	5040	6.75	20240131	2.74	N	008260	500	143 억	653987	N	N	1	N	N
87	20240215	110217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5400	30	2	0.56	169742460	31545	45.29	5440	5440	5360	6980	3760	5370	5380.96	2.29	5378	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1544	3.17	0.82	12	0.11	1706.00	6580.00	8170	20230706	-33.90	5040	20240131	7.14	6570	-17.81	20240105	5040	7.14	20240131	8170	-33.90	20230706	5040	7.14	20240131	2.74	N	008260	500	143 억	653987	N	N	1	N	N
88	20240215	100218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5390	20	2	0.37	153174400	28474	40.88	5440	5440	5360	6980	3760	5370	5379.45	2.29	5504	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1542	3.16	0.82	12	0.10	1706.00	6580.00	8170	20230706	-34.03	5040	20240131	6.94	6570	-17.96	20240105	5040	6.94	20240131	8170	-34.03	20230706	5040	6.94	20240131	2.74	N	008260	500	143 억	653987	N	N	1	N	N
89	20240215	090216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5420	50	2	0.93	6401130	1179	1.69	5440	5440	5390	6980	3760	5370	5429.29	2.29	-661	5483	5426	5363	5306	5243	5455	5335	143	1610	500	3970	10	1	28600117	1550	3.18	0.82	12	0.00	1706.00	6580.00	8170	20230706	-33.66	5040	20240131	7.54	6570	-17.50	20240105	5040	7.54	20240131	8170	-33.66	20230706	5040	7.54	20240131	2.74	N	008260	500	143 억	653987	N	N	1	N	N
90	20240214	160216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5370	0	3	0.00	373679070	69594	88.32	5360	5420	5300	6980	3760	5370	5369.41	2.26	7022	5456	5412	5366	5322	5276	5390	5300	143	1610	500	3970	10	1	28600117	1536	3.15	0.82	12	0.24	1706.00	6580.00	8170	20230706	-34.27	5040	20240131	6.55	6570	-18.26	20240105	5040	6.55	20240131	8170	-34.27	20230706	5040	6.55	20240131	2.73	N	008260	500	143 억	646191	N	N	1	N	N
91	20240214	150217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5360	-10	5	-0.19	321496150	59854	75.96	5360	5420	5300	6980	3760	5370	5371.34	2.26	3690	5456	5412	5366	5322	5276	5390	5300	143	1610	500	3970	10	1	28600117	1533	3.14	0.81	12	0.21	1706.00	6580.00	8170	20230706	-34.39	5040	20240131	6.35	6570	-18.42	20240105	5040	6.35	20240131	8170	-34.39	20230706	5040	6.35	20240131	2.73	N	008260	500	143 억	646191	N	N	0	N	N
92	20240214	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5360	-10	5	-0.19	279810630	52082	66.10	5360	5420	5300	6980	3760	5370	5372.50	2.26	1749	5456	5412	5366	5322	5276	5390	5300	143	1610	500	3970	10	1	28600117	1533	3.14	0.81	12	0.18	1706.00	6580.00	8170	20230706	-34.39	5040	20240131	6.35	6570	-18.42	20240105	5040	6.35	20240131	8170	-34.39	20230706	5040	6.35	20240131	2.73	N	008260	500	143 억	646191	N	N	0	N	N
93	20240214	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	10	2	0.19	233543880	43445	55.14	5360	5420	5300	6980	3760	5370	5375.62	2.26	779	5456	5412	5366	5322	5276	5390	5300	143	1610	500	3970	10	1	28600117	1539	3.15	0.82	12	0.15	1706.00	6580.00	8170	20230706	-34.15	5040	20240131	6.75	6570	-18.11	20240105	5040	6.75	20240131	8170	-34.15	20230706	5040	6.75	20240131	2.73	N	008260	500	143 억	646191	N	N	0	N	N
94	20240214	120216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5370	0	3	0.00	202445400	37648	47.78	5360	5420	5300	6980	3760	5370	5377.32	2.26	-990	5456	5412	5366	5322	5276	5390	5300	143	1610	500	3970	10	1	28600117	1536	3.15	0.82	12	0.13	1706.00	6580.00	8170	20230706	-34.27	5040	20240131	6.55	6570	-18.26	20240105	5040	6.55	20240131	8170	-34.27	20230706	5040	6.55	20240131	2.73	N	008260	500	143 억	646191	N	N	0	N	N
95	20240214	110217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5390	20	2	0.37	143562340	26726	33.92	5360	5420	5300	6980	3760	5370	5371.64	2.26	-196	5456	5412	5366	5322	5276	5390	5300	143	1610	500	3970	10	1	28600117	1542	3.16	0.82	12	0.09	1706.00	6580.00	8170	20230706	-34.03	5040	20240131	6.94	6570	-17.96	20240105	5040	6.94	20240131	8170	-34.03	20230706	5040	6.94	20240131	2.73	N	008260	500	143 억	646191	N	N	0	N	N
96	20240214	090214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5330	-40	5	-0.74	7786130	1453	1.84	5360	5360	5330	6980	3760	5370	5358.66	2.26	-469	5456	5412	5366	5322	5276	5390	5300	143	1610	500	3970	10	1	28600117	1524	3.12	0.81	12	0.01	1706.00	6580.00	8170	20230706	-34.76	5040	20240131	5.75	6570	-18.87	20240105	5040	5.75	20240131	8170	-34.76	20230706	5040	5.75	20240131	2.73	N	008260	500	143 억	646191	N	N	0	N	N
97	20240213	160215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5370	20	2	0.37	423643810	78794	140.59	5390	5410	5320	6950	3750	5350	5376.60	2.25	2054	5483	5416	5363	5296	5243	5390	5270	143	1600	500	3950	10	1	28600117	1536	3.15	0.82	12	0.28	1706.00	6580.00	8170	20230706	-34.27	5040	20240131	6.55	6570	-18.26	20240105	5040	6.55	20240131	8170	-34.27	20230706	5040	6.55	20240131	2.70	N	008260	500	143 억	644555	N	N	0	N	N
98	20240213	150210	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	30	2	0.56	384481880	71512	127.60	5390	5410	5320	6950	3750	5350	5376.47	2.25	1296	5483	5416	5363	5296	5243	5390	5270	143	1600	500	3950	10	1	28600117	1539	3.15	0.82	12	0.25	1706.00	6580.00	8170	20230706	-34.15	5040	20240131	6.75	6570	-18.11	20240105	5040	6.75	20240131	8170	-34.15	20230706	5040	6.75	20240131	2.70	N	008260	500	143 억	644555	N	N	0	N	N
99	20240213	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	30	2	0.56	285797670	53182	94.89	5390	5410	5320	6950	3750	5350	5373.95	2.25	1073	5483	5416	5363	5296	5243	5390	5270	143	1600	500	3950	10	1	28600117	1539	3.15	0.82	12	0.19	1706.00	6580.00	8170	20230706	-34.15	5040	20240131	6.75	6570	-18.11	20240105	5040	6.75	20240131	8170	-34.15	20230706	5040	6.75	20240131	2.70	N	008260	500	143 억	644555	N	N	0	N	N
100	20240213	130215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5350	0	3	0.00	237372680	44137	78.75	5390	5410	5320	6950	3750	5350	5378.09	2.25	-144	5483	5416	5363	5296	5243	5390	5270	143	1600	500	3950	10	1	28600117	1530	3.14	0.81	12	0.15	1706.00	6580.00	8170	20230706	-34.52	5040	20240131	6.15	6570	-18.57	20240105	5040	6.15	20240131	8170	-34.52	20230706	5040	6.15	20240131	2.70	N	008260	500	143 억	644555	N	N	0	N	N
101	20240213	120216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5370	20	2	0.37	208751530	38791	69.21	5390	5410	5320	6950	3750	5350	5381.44	2.25	-390	5483	5416	5363	5296	5243	5390	5270	143	1600	500	3950	10	1	28600117	1536	3.15	0.82	12	0.14	1706.00	6580.00	8170	20230706	-34.27	5040	20240131	6.55	6570	-18.26	20240105	5040	6.55	20240131	8170	-34.27	20230706	5040	6.55	20240131	2.70	N	008260	500	143 억	644555	N	N	0	N	N
102	20240213	110216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	30	2	0.56	186596040	34664	61.85	5390	5410	5320	6950	3750	5350	5382.99	2.25	-605	5483	5416	5363	5296	5243	5390	5270	143	1600	500	3950	10	1	28600117	1539	3.15	0.82	12	0.12	1706.00	6580.00	8170	20230706	-34.15	5040	20240131	6.75	6570	-18.11	20240105	5040	6.75	20240131	8170	-34.15	20230706	5040	6.75	20240131	2.70	N	008260	500	143 억	644555	N	N	0	N	N
103	20240213	100204	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5370	20	2	0.37	145273590	26999	48.17	5390	5410	5320	6950	3750	5350	5380.70	2.25	-1394	5483	5416	5363	5296	5243	5390	5270	143	1600	500	3950	10	1	28600117	1536	3.15	0.82	12	0.09	1706.00	6580.00	8170	20230706	-34.27	5040	20240131	6.55	6570	-18.26	20240105	5040	6.55	20240131	8170	-34.27	20230706	5040	6.55	20240131	2.70	N	008260	500	143 억	644555	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History