KissMeData/010130/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	447500	-10500	5	-2.29	29190318500	64829	343.57	456000	459500	447500	595000	321000	458000	450270.04	17.93	0	-20839	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	93566	11.03	0.98	12	0.31	40578.00	455251.00	612000	20230223	-26.88	440000	20230707	1.70	496500	-9.87	20240108	447500	0.00	20240229	601000	-25.54	20230303	440000	1.70	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	99	N	N
3	20240229	150242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	448000	-10000	5	-2.18	18054600500	39968	211.82	456000	459500	447500	595000	321000	458000	451725.77	17.93	0	-16217	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	93670	11.04	0.98	12	0.19	40578.00	455251.00	612000	20230223	-26.80	440000	20230707	1.82	496500	-9.77	20240108	447500	0.11	20240229	601000	-25.46	20230303	440000	1.82	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	145	N	N
4	20240229	140242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	450500	-7500	5	-1.64	10147934000	22383	118.62	456000	459500	450500	595000	321000	458000	453376.02	17.93	0	-6684	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	94193	11.10	0.99	12	0.11	40578.00	455251.00	612000	20230223	-26.39	440000	20230707	2.39	496500	-9.26	20240108	450000	0.11	20240118	601000	-25.04	20230303	440000	2.39	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	145	N	N
5	20240229	130243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	453500	-4500	5	-0.98	5937089000	13072	69.28	456000	459500	453000	595000	321000	458000	454182.51	17.93	0	-2332	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	94820	11.18	1.00	12	0.06	40578.00	455251.00	612000	20230223	-25.90	440000	20230707	3.07	496500	-8.66	20240108	450000	0.78	20240118	601000	-24.54	20230303	440000	3.07	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	145	N	N
6	20240229	120243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	454500	-3500	5	-0.76	4855508500	10689	56.65	456000	459500	453000	595000	321000	458000	454251.43	17.93	0	-1484	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	95030	11.20	1.00	12	0.05	40578.00	455251.00	612000	20230223	-25.74	440000	20230707	3.30	496500	-8.46	20240108	450000	1.00	20240118	601000	-24.38	20230303	440000	3.30	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	145	N	N
7	20240229	110243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	454500	-3500	5	-0.76	4174161500	9190	48.70	456000	459500	453000	595000	321000	458000	454205.26	17.93	0	-1349	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	95030	11.20	1.00	12	0.04	40578.00	455251.00	612000	20230223	-25.74	440000	20230707	3.30	496500	-8.46	20240108	450000	1.00	20240118	601000	-24.38	20230303	440000	3.30	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	145	N	N
8	20240229	100243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	453500	-4500	5	-0.98	3283818500	7230	38.32	456000	459500	453000	595000	321000	458000	454191.32	17.93	0	-1259	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	94820	11.18	1.00	12	0.03	40578.00	455251.00	612000	20230223	-25.90	440000	20230707	3.07	496500	-8.66	20240108	450000	0.78	20240118	601000	-24.54	20230303	440000	3.07	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	145	N	N
9	20240229	090244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	456000	-2000	5	-0.44	372796500	817	4.33	456000	459500	455500	595000	321000	458000	456290.90	17.93	0	-211	462000	460000	458500	456500	455000	459250	455750	1045	137000	5000	348080	500	1	20908588	95343	11.24	1.00	12	0.00	40578.00	455251.00	612000	20230223	-25.49	440000	20230707	3.64	496500	-8.16	20240108	450000	1.33	20240118	601000	-24.13	20230303	440000	3.64	20230707	0.20	N	010130	5000	1045 억	3749280	N	N	145	N	N
10	20240228	160228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	458000	1000	2	0.22	8624791000	18825	69.96	459000	460500	457000	594000	320000	457000	458156.81	17.88	0	349	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	95761	11.29	1.01	12	0.09	40578.00	455251.00	618000	20230222	-25.89	440000	20230707	4.09	496500	-7.75	20240108	450000	1.78	20240118	602000	-23.92	20230228	440000	4.09	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	145	N	N
11	20240228	150231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	458000	1000	2	0.22	7182772500	15677	58.26	459000	460500	457000	594000	320000	457000	458172.64	17.88	0	66	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	95761	11.29	1.01	12	0.07	40578.00	455251.00	618000	20230222	-25.89	440000	20230707	4.09	496500	-7.75	20240108	450000	1.78	20240118	602000	-23.92	20230228	440000	4.09	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	9	N	N
12	20240228	140243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	457000	0	3	0.00	5730541000	12503	46.46	459000	460500	457000	594000	320000	457000	458333.28	17.88	0	646	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	95552	11.26	1.00	12	0.06	40578.00	455251.00	618000	20230222	-26.05	440000	20230707	3.86	496500	-7.96	20240108	450000	1.56	20240118	602000	-24.09	20230228	440000	3.86	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	9	N	N
13	20240228	130243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	458500	1500	2	0.33	4414229500	9629	35.78	459000	460500	457000	594000	320000	457000	458430.73	17.88	0	384	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	95866	11.30	1.01	12	0.05	40578.00	455251.00	618000	20230222	-25.81	440000	20230707	4.20	496500	-7.65	20240108	450000	1.89	20240118	602000	-23.84	20230228	440000	4.20	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	9	N	N
14	20240228	120244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	458500	1500	2	0.33	3370969500	7350	27.31	459000	460500	457500	594000	320000	457000	458635.31	17.88	0	418	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	95866	11.30	1.01	12	0.04	40578.00	455251.00	618000	20230222	-25.81	440000	20230707	4.20	496500	-7.65	20240108	450000	1.89	20240118	602000	-23.84	20230228	440000	4.20	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	9	N	N
15	20240228	110233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	3000	2	0.66	2442166500	5325	19.79	459000	460500	457500	594000	320000	457000	458622.82	17.88	0	619	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	96180	11.34	1.01	12	0.03	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	602000	-23.59	20230228	440000	4.55	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	9	N	N
16	20240228	100243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	458000	1000	2	0.22	1164959000	2541	9.44	459000	459500	457500	594000	320000	457000	458464.78	17.88	0	84	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	95761	11.29	1.01	12	0.01	40578.00	455251.00	618000	20230222	-25.89	440000	20230707	4.09	496500	-7.75	20240108	450000	1.78	20240118	602000	-23.92	20230228	440000	4.09	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	9	N	N
17	20240228	090243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459500	2500	2	0.55	79870500	174	0.65	459000	459500	459000	594000	320000	457000	459025.86	17.88	0	44	462333	459666	457333	454666	452333	458500	453500	1045	137000	5000	347320	500	1	20908588	96075	11.32	1.01	12	0.00	40578.00	455251.00	618000	20230222	-25.65	440000	20230707	4.43	496500	-7.45	20240108	450000	2.11	20240118	602000	-23.67	20230228	440000	4.43	20230707	0.20	N	010130	5000	1045 억	3738979	N	N	9	N	N
18	20240227	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	457000	-2000	5	-0.44	12272041500	26837	110.86	460000	460000	455000	596000	321500	459000	457279.59	17.91	0	-7235	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95552	11.26	1.00	12	0.13	40578.00	455251.00	618000	20230222	-26.05	440000	20230707	3.86	496500	-7.96	20240108	450000	1.56	20240118	602000	-24.09	20230228	440000	3.86	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	9	N	N
19	20240227	150243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	456000	-3000	5	-0.65	11098956500	24269	100.25	460000	460000	455000	596000	321500	459000	457329.23	17.91	0	-7378	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95343	11.24	1.00	12	0.12	40578.00	455251.00	618000	20230222	-26.21	440000	20230707	3.64	496500	-8.16	20240108	450000	1.33	20240118	602000	-24.25	20230228	440000	3.64	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	280	N	N
20	20240227	140244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	456500	-2500	5	-0.54	7957160500	17382	71.80	460000	460000	456500	596000	321500	459000	457780.24	17.91	0	-3806	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95448	11.25	1.00	12	0.08	40578.00	455251.00	618000	20230222	-26.13	440000	20230707	3.75	496500	-8.06	20240108	450000	1.44	20240118	602000	-24.17	20230228	440000	3.75	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	280	N	N
21	20240227	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	457500	-1500	5	-0.33	6717332000	14669	60.59	460000	460000	456500	596000	321500	459000	457925.59	17.91	0	-3131	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95657	11.27	1.00	12	0.07	40578.00	455251.00	618000	20230222	-25.97	440000	20230707	3.98	496500	-7.85	20240108	450000	1.67	20240118	602000	-24.00	20230228	440000	3.98	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	280	N	N
22	20240227	120243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	457500	-1500	5	-0.33	5714550000	12476	51.53	460000	460000	457000	596000	321500	459000	458041.91	17.91	0	-2766	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95657	11.27	1.00	12	0.06	40578.00	455251.00	618000	20230222	-25.97	440000	20230707	3.98	496500	-7.85	20240108	450000	1.67	20240118	602000	-24.00	20230228	440000	3.98	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	280	N	N
23	20240227	110243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	458500	-500	5	-0.11	4540970000	9913	40.95	460000	460000	457000	596000	321500	459000	458080.46	17.91	0	-2309	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95866	11.30	1.01	12	0.05	40578.00	455251.00	618000	20230222	-25.81	440000	20230707	4.20	496500	-7.65	20240108	450000	1.89	20240118	602000	-23.84	20230228	440000	4.20	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	280	N	N
24	20240227	100243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	458000	-1000	5	-0.22	2488828500	5427	22.42	460000	460000	457500	596000	321500	459000	458599.69	17.91	0	-1885	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95761	11.29	1.01	12	0.03	40578.00	455251.00	618000	20230222	-25.89	440000	20230707	4.09	496500	-7.75	20240108	450000	1.78	20240118	602000	-23.92	20230228	440000	4.09	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	280	N	N
25	20240227	090243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459000	0	3	0.00	434316500	946	3.91	460000	460000	458000	596000	321500	459000	459110.69	17.91	0	-417	468000	463500	461000	456500	454000	462250	455250	1045	137000	5000	348840	500	1	20908588	95970	11.31	1.01	12	0.00	40578.00	455251.00	618000	20230222	-25.73	440000	20230707	4.32	496500	-7.55	20240108	450000	2.00	20240118	602000	-23.75	20230228	440000	4.32	20230707	0.20	N	010130	5000	1045 억	3744258	N	N	280	N	N
26	20240226	160241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459000	-4500	5	-0.97	11124843500	24167	84.13	465500	465500	458500	602000	324500	463500	460333.77	17.93	0	-5564	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	95970	11.31	1.01	12	0.12	40578.00	455251.00	618000	20230222	-25.73	440000	20230707	4.32	496500	-7.55	20240108	450000	2.00	20240118	602000	-23.75	20230228	440000	4.32	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	280	N	N
27	20240226	150242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459000	-4500	5	-0.97	9853062000	21397	74.49	465500	465500	458500	602000	324500	463500	460488.01	17.93	0	-4684	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	95970	11.31	1.01	12	0.10	40578.00	455251.00	618000	20230222	-25.73	440000	20230707	4.32	496500	-7.55	20240108	450000	2.00	20240118	602000	-23.75	20230228	440000	4.32	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	101	N	N
28	20240226	140242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-3500	5	-0.76	8017695000	17403	60.58	465500	465500	458500	602000	324500	463500	460707.64	17.93	0	-4008	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	96180	11.34	1.01	12	0.08	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	602000	-23.59	20230228	440000	4.55	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	101	N	N
29	20240226	130241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461500	-2000	5	-0.43	6965921500	15119	52.63	465500	465500	458500	602000	324500	463500	460739.57	17.93	0	-3943	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	96493	11.37	1.01	12	0.07	40578.00	455251.00	618000	20230222	-25.32	440000	20230707	4.89	496500	-7.05	20240108	450000	2.56	20240118	602000	-23.34	20230228	440000	4.89	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	101	N	N
30	20240226	120241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461000	-2500	5	-0.54	6036792000	13106	45.63	465500	465500	458500	602000	324500	463500	460612.85	17.93	0	-4015	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	96389	11.36	1.01	12	0.06	40578.00	455251.00	618000	20230222	-25.40	440000	20230707	4.77	496500	-7.15	20240108	450000	2.44	20240118	602000	-23.42	20230228	440000	4.77	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	101	N	N
31	20240226	110240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-3500	5	-0.76	4724222500	10260	35.72	465500	465500	458500	602000	324500	463500	460450.54	17.93	0	-4237	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	96180	11.34	1.01	12	0.05	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	602000	-23.59	20230228	440000	4.55	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	101	N	N
32	20240226	100238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459000	-4500	5	-0.97	3578614000	7766	27.04	465500	465500	458500	602000	324500	463500	460805.31	17.93	0	-4091	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	95970	11.31	1.01	12	0.04	40578.00	455251.00	618000	20230222	-25.73	440000	20230707	4.32	496500	-7.55	20240108	450000	2.00	20240118	602000	-23.75	20230228	440000	4.32	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	101	N	N
33	20240226	090236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464500	1000	2	0.22	333633000	718	2.50	465500	465500	461500	602000	324500	463500	464669.92	17.93	0	-101	468500	466000	463500	461000	458500	467250	462250	1045	138500	5000	352260	500	1	20908588	97120	11.45	1.02	12	0.00	40578.00	455251.00	618000	20230222	-24.84	440000	20230707	5.57	496500	-6.45	20240108	450000	3.22	20240118	602000	-22.84	20230228	440000	5.57	20230707	0.17	N	010130	5000	1045 억	3749179	N	N	101	N	N
34	20240223	160238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463500	2500	2	0.54	11700955500	25259	60.19	462000	466000	461000	599000	323000	461000	463238.96	17.94	0	-2245	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96911	11.42	1.02	12	0.12	40578.00	455251.00	618000	20230222	-25.00	440000	20230707	5.34	496500	-6.65	20240108	450000	3.00	20240118	612000	-24.26	20230223	440000	5.34	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	101	N	N
35	20240223	150239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	462500	1500	2	0.33	10750007500	23206	55.30	462000	466000	461000	599000	323000	461000	463242.59	17.94	0	-2576	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96702	11.40	1.02	12	0.11	40578.00	455251.00	618000	20230222	-25.16	440000	20230707	5.11	496500	-6.85	20240108	450000	2.78	20240118	612000	-24.43	20230223	440000	5.11	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	170	N	N
36	20240223	140237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	462500	1500	2	0.33	7387376500	15958	38.03	462000	466000	461000	599000	323000	461000	462926.21	17.94	0	-1105	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96702	11.40	1.02	12	0.08	40578.00	455251.00	618000	20230222	-25.16	440000	20230707	5.11	496500	-6.85	20240108	450000	2.78	20240118	612000	-24.43	20230223	440000	5.11	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	170	N	N
37	20240223	130238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	462500	1500	2	0.33	6033710000	13031	31.05	462000	466000	461000	599000	323000	461000	463027.40	17.94	0	-475	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96702	11.40	1.02	12	0.06	40578.00	455251.00	618000	20230222	-25.16	440000	20230707	5.11	496500	-6.85	20240108	450000	2.78	20240118	612000	-24.43	20230223	440000	5.11	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	170	N	N
38	20240223	120238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463000	2000	2	0.43	5218675500	11269	26.86	462000	466000	461000	599000	323000	461000	463100.14	17.94	0	424	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96807	11.41	1.02	12	0.05	40578.00	455251.00	618000	20230222	-25.08	440000	20230707	5.23	496500	-6.75	20240108	450000	2.89	20240118	612000	-24.35	20230223	440000	5.23	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	170	N	N
39	20240223	110238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	462500	1500	2	0.33	4556504500	9838	23.45	462000	466000	461000	599000	323000	461000	463153.54	17.94	0	646	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96702	11.40	1.02	12	0.05	40578.00	455251.00	618000	20230222	-25.16	440000	20230707	5.11	496500	-6.85	20240108	450000	2.78	20240118	612000	-24.43	20230223	440000	5.11	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	170	N	N
40	20240223	100236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463000	2000	2	0.43	3550505500	7665	18.27	462000	466000	461000	599000	323000	461000	463210.11	17.94	0	748	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96807	11.41	1.02	12	0.04	40578.00	455251.00	618000	20230222	-25.08	440000	20230707	5.23	496500	-6.75	20240108	450000	2.89	20240118	612000	-24.35	20230223	440000	5.23	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	170	N	N
41	20240223	090238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461500	500	2	0.11	322771500	699	1.67	462000	462000	461000	599000	323000	461000	461761.80	17.94	0	-411	476333	468666	464333	456666	452333	466500	454500	1045	138000	5000	350360	500	1	20908588	96493	11.37	1.01	12	0.00	40578.00	455251.00	618000	20230222	-25.32	440000	20230707	4.89	496500	-7.05	20240108	450000	2.56	20240118	612000	-24.59	20230223	440000	4.89	20230707	0.19	N	010130	5000	1045 억	3750719	N	N	170	N	N
42	20240222	160231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461000	-6000	5	-1.28	19321149000	41785	89.74	472000	472000	460000	607000	327000	467000	462394.84	18.03	0	-16372	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	96389	11.36	1.01	12	0.20	40578.00	455251.00	618000	20230222	-25.40	440000	20230707	4.77	496500	-7.15	20240108	450000	2.44	20240118	618000	-25.40	20230222	440000	4.77	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	170	N	N
43	20240222	150237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	462000	-5000	5	-1.07	17394253000	37606	80.77	472000	472000	460000	607000	327000	467000	462539.30	18.03	0	-15811	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	96598	11.39	1.01	12	0.18	40578.00	455251.00	618000	20230222	-25.24	440000	20230707	5.00	496500	-6.95	20240108	450000	2.67	20240118	618000	-25.24	20230222	440000	5.00	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	16	N	N
44	20240222	140238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-7000	5	-1.50	13859758500	29943	64.31	472000	472000	460000	607000	327000	467000	462871.41	18.03	0	-13708	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	96180	11.34	1.01	12	0.14	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	16	N	N
45	20240222	130232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460500	-6500	5	-1.39	11093621000	23937	51.41	472000	472000	460500	607000	327000	467000	463450.77	18.03	0	-11320	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	96284	11.35	1.01	12	0.11	40578.00	455251.00	618000	20230222	-25.49	440000	20230707	4.66	496500	-7.25	20240108	450000	2.33	20240118	618000	-25.49	20230222	440000	4.66	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	16	N	N
46	20240222	120237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461500	-5500	5	-1.18	8557483500	18436	39.60	472000	472000	461500	607000	327000	467000	464172.46	18.03	0	-8737	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	96493	11.37	1.01	12	0.09	40578.00	455251.00	618000	20230222	-25.32	440000	20230707	4.89	496500	-7.05	20240108	450000	2.56	20240118	618000	-25.32	20230222	440000	4.89	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	16	N	N
47	20240222	110236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463500	-3500	5	-0.75	5181416500	11136	23.92	472000	472000	463000	607000	327000	467000	465285.25	18.03	0	-4911	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	96911	11.42	1.02	12	0.05	40578.00	455251.00	618000	20230222	-25.00	440000	20230707	5.34	496500	-6.65	20240108	450000	3.00	20240118	618000	-25.00	20230222	440000	5.34	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	16	N	N
48	20240222	100234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465000	-2000	5	-0.43	3237300500	6948	14.92	472000	472000	463000	607000	327000	467000	465932.71	18.03	0	-3025	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	97225	11.46	1.02	12	0.03	40578.00	455251.00	618000	20230222	-24.76	440000	20230707	5.68	496500	-6.34	20240108	450000	3.33	20240118	618000	-24.76	20230222	440000	5.68	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	16	N	N
49	20240222	090236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468500	1500	2	0.32	641978500	1364	2.93	472000	472000	468500	607000	327000	467000	470658.72	18.03	0	-613	480333	473666	468333	461666	456333	477000	465000	1045	140000	5000	354920	500	1	20908588	97957	11.55	1.03	12	0.01	40578.00	455251.00	618000	20230222	-24.19	440000	20230707	6.48	496500	-5.64	20240108	450000	4.11	20240118	618000	-24.19	20230222	440000	6.48	20230707	0.18	N	010130	5000	1045 억	3770585	N	N	16	N	N
50	20240221	160235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467000	7000	2	1.52	21722085000	46484	96.95	464000	475000	463000	598000	322000	460000	467302.84	17.99	0	-325	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97643	11.51	1.03	12	0.22	40578.00	455251.00	618000	20230222	-24.43	440000	20230707	6.14	496500	-5.94	20240108	450000	3.78	20240118	618000	-24.43	20230222	440000	6.14	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	16	N	N
51	20240221	150233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	6000	2	1.30	19905642000	42593	88.84	464000	475000	463000	598000	322000	460000	467345.39	17.99	0	-298	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97434	11.48	1.02	12	0.20	40578.00	455251.00	618000	20230222	-24.60	440000	20230707	5.91	496500	-6.14	20240108	450000	3.56	20240118	618000	-24.60	20230222	440000	5.91	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	99	N	N
52	20240221	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465000	5000	2	1.09	15526068000	33202	69.25	464000	475000	463000	598000	322000	460000	467624.48	17.99	0	-412	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97225	11.46	1.02	12	0.16	40578.00	455251.00	618000	20230222	-24.76	440000	20230707	5.68	496500	-6.34	20240108	450000	3.33	20240118	618000	-24.76	20230222	440000	5.68	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	99	N	N
53	20240221	130234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	6000	2	1.30	12745806500	27218	56.77	464000	475000	463000	598000	322000	460000	468285.93	17.99	0	838	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97434	11.48	1.02	12	0.13	40578.00	455251.00	618000	20230222	-24.60	440000	20230707	5.91	496500	-6.14	20240108	450000	3.56	20240118	618000	-24.60	20230222	440000	5.91	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	99	N	N
54	20240221	120234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467000	7000	2	1.52	11146321500	23787	49.61	464000	475000	463000	598000	322000	460000	468588.79	17.99	0	1734	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97643	11.51	1.03	12	0.11	40578.00	455251.00	618000	20230222	-24.43	440000	20230707	6.14	496500	-5.94	20240108	450000	3.78	20240118	618000	-24.43	20230222	440000	6.14	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	99	N	N
55	20240221	110236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	8000	2	1.74	10272597500	21917	45.71	464000	475000	463000	598000	322000	460000	468704.54	17.99	0	2263	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97852	11.53	1.03	12	0.10	40578.00	455251.00	618000	20230222	-24.27	440000	20230707	6.36	496500	-5.74	20240108	450000	4.00	20240118	618000	-24.27	20230222	440000	6.36	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	99	N	N
56	20240221	100234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465000	5000	2	1.09	8451384000	18019	37.58	464000	475000	463000	598000	322000	460000	469026.25	17.99	0	3105	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97225	11.46	1.02	12	0.09	40578.00	455251.00	618000	20230222	-24.76	440000	20230707	5.68	496500	-6.34	20240108	450000	3.33	20240118	618000	-24.76	20230222	440000	5.68	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	99	N	N
57	20240221	090234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467000	7000	2	1.52	1543138500	3319	6.92	464000	467000	463000	598000	322000	460000	464940.80	17.99	0	1323	471333	465666	462333	456666	453333	464000	455000	1045	138000	5000	349600	500	1	20908588	97643	11.51	1.03	12	0.02	40578.00	455251.00	618000	20230222	-24.43	440000	20230707	6.14	496500	-5.94	20240108	450000	3.78	20240118	618000	-24.43	20230222	440000	6.14	20230707	0.17	N	010130	5000	1045 억	3762025	N	N	99	N	N
58	20240220	160231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-8500	5	-1.81	20378207000	44208	201.82	467500	468000	459000	609000	328000	468500	460962.45	18.06	0	-13838	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	96180	11.34	1.01	12	0.21	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	99	N	N
59	20240220	150233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-8500	5	-1.81	18892619500	40980	187.08	467500	468000	459000	609000	328000	468500	461020.49	18.06	0	-13164	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	96180	11.34	1.01	12	0.20	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	90	N	N
60	20240220	140233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459500	-9000	5	-1.92	14662134500	31791	145.13	467500	468000	459000	609000	328000	468500	461203.94	18.06	0	-12388	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	96075	11.32	1.01	12	0.15	40578.00	455251.00	618000	20230222	-25.65	440000	20230707	4.43	496500	-7.45	20240108	450000	2.11	20240118	618000	-25.65	20230222	440000	4.43	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	90	N	N
61	20240220	130233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-8500	5	-1.81	10612721000	22984	104.93	467500	468000	459000	609000	328000	468500	461743.87	18.06	0	-9073	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	96180	11.34	1.01	12	0.11	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	90	N	N
62	20240220	120232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-8500	5	-1.81	8578672000	18567	84.76	467500	468000	459000	609000	328000	468500	462038.67	18.06	0	-7958	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	96180	11.34	1.01	12	0.09	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	90	N	N
63	20240220	110231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460500	-8000	5	-1.71	5546247500	11974	54.66	467500	468000	460500	609000	328000	468500	463190.87	18.06	0	-4870	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	96284	11.35	1.01	12	0.06	40578.00	455251.00	618000	20230222	-25.49	440000	20230707	4.66	496500	-7.25	20240108	450000	2.33	20240118	618000	-25.49	20230222	440000	4.66	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	90	N	N
64	20240220	100225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463500	-5000	5	-1.07	2421956500	5215	23.81	467500	468000	463000	609000	328000	468500	464421.19	18.06	0	-1799	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	96911	11.42	1.02	12	0.02	40578.00	455251.00	618000	20230222	-25.00	440000	20230707	5.34	496500	-6.65	20240108	450000	3.00	20240118	618000	-25.00	20230222	440000	5.34	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	90	N	N
65	20240220	090234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465500	-3000	5	-0.64	403226500	865	3.95	467500	468000	464500	609000	328000	468500	466157.80	18.06	0	-416	472833	470666	466833	464666	460833	471750	465750	1045	140500	5000	356060	500	1	20908588	97329	11.47	1.02	12	0.00	40578.00	455251.00	618000	20230222	-24.68	440000	20230707	5.80	496500	-6.24	20240108	450000	3.44	20240118	618000	-24.68	20230222	440000	5.80	20230707	0.18	N	010130	5000	1045 억	3776142	N	N	90	N	N
66	20240219	160232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468500	4000	2	0.86	10226503500	21882	63.35	464500	469000	463000	603000	325500	464500	467347.74	18.13	5168	5900	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97957	11.55	1.03	12	0.10	40578.00	455251.00	618000	20230222	-24.19	440000	20230707	6.48	496500	-5.64	20240108	450000	4.11	20240118	618000	-24.19	20230222	440000	6.48	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	90	N	N
67	20240219	150234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	3000	2	0.65	9235741500	19765	57.22	464500	469000	463000	603000	325500	464500	467278.71	18.13	5168	5027	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97748	11.52	1.03	12	0.09	40578.00	455251.00	618000	20230222	-24.35	440000	20230707	6.25	496500	-5.84	20240108	450000	3.89	20240118	618000	-24.35	20230222	440000	6.25	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	92	N	N
68	20240219	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	3000	2	0.65	7504390500	16065	46.51	464500	469000	463000	603000	325500	464500	467128.01	18.13	5168	3979	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97748	11.52	1.03	12	0.08	40578.00	455251.00	618000	20230222	-24.35	440000	20230707	6.25	496500	-5.84	20240108	450000	3.89	20240118	618000	-24.35	20230222	440000	6.25	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	92	N	N
69	20240219	130235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	3500	2	0.75	5901992500	12640	36.60	464500	469000	463000	603000	325500	464500	466931.33	18.13	5168	1968	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97852	11.53	1.03	12	0.06	40578.00	455251.00	618000	20230222	-24.27	440000	20230707	6.36	496500	-5.74	20240108	450000	4.00	20240118	618000	-24.27	20230222	440000	6.36	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	92	N	N
70	20240219	120232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466500	2000	2	0.43	5007853000	10726	31.05	464500	469000	463000	603000	325500	464500	466890.93	18.13	5168	1340	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97539	11.50	1.02	12	0.05	40578.00	455251.00	618000	20230222	-24.51	440000	20230707	6.02	496500	-6.04	20240108	450000	3.67	20240118	618000	-24.51	20230222	440000	6.02	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	92	N	N
71	20240219	110233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	3000	2	0.65	3891019500	8332	24.12	464500	469000	463000	603000	325500	464500	466999.46	18.13	5168	1458	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97748	11.52	1.03	12	0.04	40578.00	455251.00	618000	20230222	-24.35	440000	20230707	6.25	496500	-5.84	20240108	450000	3.89	20240118	618000	-24.35	20230222	440000	6.25	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	92	N	N
72	20240219	100231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467000	2500	2	0.54	2787817000	5971	17.29	464500	469000	463000	603000	325500	464500	466896.03	18.13	5168	1572	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97643	11.51	1.03	12	0.03	40578.00	455251.00	618000	20230222	-24.43	440000	20230707	6.14	496500	-5.94	20240108	450000	3.78	20240118	618000	-24.43	20230222	440000	6.14	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	92	N	N
73	20240219	090231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465000	500	2	0.11	218851500	471	1.36	464500	465500	463000	603000	325500	464500	464655.51	18.13	5168	33	469500	467000	464500	462000	459500	467000	462000	1045	138500	5000	353020	500	1	20908588	97225	11.46	1.02	12	0.00	40578.00	455251.00	618000	20230222	-24.76	440000	20230707	5.68	496500	-6.34	20240108	450000	3.33	20240118	618000	-24.76	20230222	440000	5.68	20230707	0.18	N	010130	5000	1045 억	3791590	N	N	92	N	N
74	20240216	160230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464500	3000	2	0.65	16023971500	34490	156.40	464500	467000	462000	599000	323500	461500	464597.62	18.07	0	8054	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97120	11.45	1.02	12	0.16	40578.00	455251.00	618000	20230222	-24.84	440000	20230707	5.57	496500	-6.45	20240108	450000	3.22	20240118	618000	-24.84	20230222	440000	5.57	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	92	N	N
75	20240216	150232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464000	2500	2	0.54	14697808000	31634	143.45	464500	467000	462000	599000	323500	461500	464620.60	18.07	0	6910	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97016	11.43	1.02	12	0.15	40578.00	455251.00	618000	20230222	-24.92	440000	20230707	5.45	496500	-6.55	20240108	450000	3.11	20240118	618000	-24.92	20230222	440000	5.45	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	59	N	N
76	20240216	140233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464500	3000	2	0.65	11302095500	24333	110.34	464500	467000	462000	599000	323500	461500	464476.04	18.07	0	6540	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97120	11.45	1.02	12	0.12	40578.00	455251.00	618000	20230222	-24.84	440000	20230707	5.57	496500	-6.45	20240108	450000	3.22	20240118	618000	-24.84	20230222	440000	5.57	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	59	N	N
77	20240216	130231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464000	2500	2	0.54	7872303500	16931	76.78	464500	467000	462000	599000	323500	461500	464963.88	18.07	0	5929	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97016	11.43	1.02	12	0.08	40578.00	455251.00	618000	20230222	-24.92	440000	20230707	5.45	496500	-6.55	20240108	450000	3.11	20240118	618000	-24.92	20230222	440000	5.45	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	59	N	N
78	20240216	120232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464000	2500	2	0.54	6551731000	14085	63.87	464500	467000	462000	599000	323500	461500	465156.62	18.07	0	4910	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97016	11.43	1.02	12	0.07	40578.00	455251.00	618000	20230222	-24.92	440000	20230707	5.45	496500	-6.55	20240108	450000	3.11	20240118	618000	-24.92	20230222	440000	5.45	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	59	N	N
79	20240216	110233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464500	3000	2	0.65	5501760000	11824	53.62	464500	467000	462000	599000	323500	461500	465304.47	18.07	0	4197	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97120	11.45	1.02	12	0.06	40578.00	455251.00	618000	20230222	-24.84	440000	20230707	5.57	496500	-6.45	20240108	450000	3.22	20240118	618000	-24.84	20230222	440000	5.57	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	59	N	N
80	20240216	100232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465000	3500	2	0.76	4199196000	9023	40.92	464500	467000	462000	599000	323500	461500	465388.01	18.07	0	3658	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97225	11.46	1.02	12	0.04	40578.00	455251.00	618000	20230222	-24.76	440000	20230707	5.68	496500	-6.34	20240108	450000	3.33	20240118	618000	-24.76	20230222	440000	5.68	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	59	N	N
81	20240216	090229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	4500	2	0.98	669909000	1441	6.53	464500	466500	462000	599000	323500	461500	464891.74	18.07	0	718	467500	464500	462000	459000	456500	463250	457750	1045	137500	5000	350740	500	1	20908588	97434	11.48	1.02	12	0.01	40578.00	455251.00	618000	20230222	-24.60	440000	20230707	5.91	496500	-6.14	20240108	450000	3.56	20240118	618000	-24.60	20230222	440000	5.91	20230707	0.16	N	010130	5000	1045 억	3778227	N	N	59	N	N
82	20240215	160230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461500	1000	2	0.22	10133068500	21989	51.29	465000	465000	459500	598000	322500	460500	460823.57	18.06	0	3488	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96493	11.37	1.01	12	0.11	40578.00	455251.00	618000	20230222	-25.32	440000	20230707	4.89	496500	-7.05	20240108	450000	2.56	20240118	618000	-25.32	20230222	440000	4.89	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	59	N	N
83	20240215	150231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461000	500	2	0.11	8679868500	18841	43.94	465000	465000	459500	598000	322500	460500	460690.44	18.06	0	2583	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96389	11.36	1.01	12	0.09	40578.00	455251.00	618000	20230222	-25.40	440000	20230707	4.77	496500	-7.15	20240108	450000	2.44	20240118	618000	-25.40	20230222	440000	4.77	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	46	N	N
84	20240215	140230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-500	5	-0.11	7073444500	15357	35.82	465000	465000	459500	598000	322500	460500	460600.67	18.06	0	1215	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96180	11.34	1.01	12	0.07	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	46	N	N
85	20240215	130230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-500	5	-0.11	5863445000	12729	29.69	465000	465000	459500	598000	322500	460500	460636.74	18.06	0	842	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96180	11.34	1.01	12	0.06	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	46	N	N
86	20240215	120231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459500	-1000	5	-0.22	4657018500	10109	23.58	465000	465000	459500	598000	322500	460500	460680.43	18.06	0	-123	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96075	11.32	1.01	12	0.05	40578.00	455251.00	618000	20230222	-25.65	440000	20230707	4.43	496500	-7.45	20240108	450000	2.11	20240118	618000	-25.65	20230222	440000	4.43	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	46	N	N
87	20240215	110229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-500	5	-0.11	3367969500	7307	17.04	465000	465000	459500	598000	322500	460500	460923.70	18.06	0	-706	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96180	11.34	1.01	12	0.03	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	46	N	N
88	20240215	100230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460500	0	3	0.00	2543092000	5515	12.86	465000	465000	459500	598000	322500	460500	461122.76	18.06	0	-818	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96284	11.35	1.01	12	0.03	40578.00	455251.00	618000	20230222	-25.49	440000	20230707	4.66	496500	-7.25	20240108	450000	2.33	20240118	618000	-25.49	20230222	440000	4.66	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	46	N	N
89	20240215	090228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	462000	1500	2	0.33	335910000	723	1.69	465000	465000	462000	598000	322500	460500	464605.81	18.06	0	339	475166	467832	463166	455832	451166	465500	453500	1045	137500	5000	349980	500	1	20908588	96598	11.39	1.01	12	0.00	40578.00	455251.00	618000	20230222	-25.24	440000	20230707	5.00	496500	-6.95	20240108	450000	2.67	20240118	618000	-25.24	20230222	440000	5.00	20230707	0.17	N	010130	5000	1045 억	3775422	N	N	46	N	N
90	20240214	160228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460500	-12500	5	-2.64	19732707500	42739	134.19	467000	470500	458500	614000	331500	473000	461703.05	18.14	0	-13261	478333	475666	471333	468666	464333	477000	470000	1045	141000	5000	359480	500	1	20908588	96284	11.35	1.01	12	0.20	40578.00	455251.00	618000	20230222	-25.49	440000	20230707	4.66	496500	-7.25	20240108	450000	2.33	20240118	618000	-25.49	20230222	440000	4.66	20230707	0.16	N	010130	5000	1045 억	3792519	N	N	45	N	N
91	20240214	150229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-13000	5	-2.75	18127504500	39252	123.24	467000	470500	458500	614000	331500	473000	461823.72	18.14	0	-12955	478333	475666	471333	468666	464333	477000	470000	1045	141000	5000	359480	500	1	20908588	96180	11.34	1.01	12	0.19	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.16	N	010130	5000	1045 억	3792519	N	N	3	N	N
92	20240214	140229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460000	-13000	5	-2.75	15493870000	33533	105.28	467000	470500	458500	614000	331500	473000	462048.43	18.14	0	-11900	478333	475666	471333	468666	464333	477000	470000	1045	141000	5000	359480	500	1	20908588	96180	11.34	1.01	12	0.16	40578.00	455251.00	618000	20230222	-25.57	440000	20230707	4.55	496500	-7.35	20240108	450000	2.22	20240118	618000	-25.57	20230222	440000	4.55	20230707	0.16	N	010130	5000	1045 억	3792519	N	N	3	N	N
93	20240214	130231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460500	-12500	5	-2.64	14000813000	30289	95.10	467000	470500	458500	614000	331500	473000	462240.85	18.14	0	-11789	478333	475666	471333	468666	464333	477000	470000	1045	141000	5000	359480	500	1	20908588	96284	11.35	1.01	12	0.14	40578.00	455251.00	618000	20230222	-25.49	440000	20230707	4.66	496500	-7.25	20240108	450000	2.33	20240118	618000	-25.49	20230222	440000	4.66	20230707	0.16	N	010130	5000	1045 억	3792519	N	N	3	N	N
94	20240214	120228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	459500	-13500	5	-2.85	12609262500	27264	85.60	467000	470500	458500	614000	331500	473000	462487.62	18.14	0	-11611	478333	475666	471333	468666	464333	477000	470000	1045	141000	5000	359480	500	1	20908588	96075	11.32	1.01	12	0.13	40578.00	455251.00	618000	20230222	-25.65	440000	20230707	4.43	496500	-7.45	20240108	450000	2.11	20240118	618000	-25.65	20230222	440000	4.43	20230707	0.16	N	010130	5000	1045 억	3792519	N	N	3	N	N
95	20240214	110229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	460500	-12500	5	-2.64	9893470000	21356	67.05	467000	470500	460000	614000	331500	473000	463264.19	18.14	0	-8677	478333	475666	471333	468666	464333	477000	470000	1045	141000	5000	359480	500	1	20908588	96284	11.35	1.01	12	0.10	40578.00	455251.00	618000	20230222	-25.49	440000	20230707	4.66	496500	-7.25	20240108	450000	2.33	20240118	618000	-25.49	20230222	440000	4.66	20230707	0.16	N	010130	5000	1045 억	3792519	N	N	3	N	N
96	20240214	090226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465500	-7500	5	-1.59	588789500	1261	3.96	467000	470500	465000	614000	331500	473000	466922.68	18.14	0	17	478333	475666	471333	468666	464333	477000	470000	1045	141000	5000	359480	500	1	20908588	97329	11.47	1.02	12	0.01	40578.00	455251.00	618000	20230222	-24.68	440000	20230707	5.80	496500	-6.24	20240108	450000	3.44	20240118	618000	-24.68	20230222	440000	5.80	20230707	0.16	N	010130	5000	1045 억	3792519	N	N	3	N	N
97	20240213	160227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473000	6500	2	1.39	14942129000	31777	75.31	471000	474000	467000	606000	327000	466500	470217.40	18.12	0	11600	475166	470832	468666	464332	462166	469750	463250	1045	139500	5000	354540	500	1	20908588	98898	11.66	1.04	12	0.15	40578.00	455251.00	618000	20230222	-23.46	440000	20230707	7.50	496500	-4.73	20240108	450000	5.11	20240118	618000	-23.46	20230222	440000	7.50	20230707	0.17	N	010130	5000	1045 억	3789040	N	N	3	N	N
98	20240213	150222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471500	5000	2	1.07	12421123000	26438	62.66	471000	474000	467000	606000	327000	466500	469820.83	18.12	0	9841	475166	470832	468666	464332	462166	469750	463250	1045	139500	5000	354540	500	1	20908588	98584	11.62	1.04	12	0.13	40578.00	455251.00	618000	20230222	-23.71	440000	20230707	7.16	496500	-5.04	20240108	450000	4.78	20240118	618000	-23.71	20230222	440000	7.16	20230707	0.17	N	010130	5000	1045 억	3789040	N	N	6	N	N
99	20240213	140229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	1500	2	0.32	9850671500	20976	49.71	471000	474000	467000	606000	327000	466500	469616.30	18.12	0	6004	475166	470832	468666	464332	462166	469750	463250	1045	139500	5000	354540	500	1	20908588	97852	11.53	1.03	12	0.10	40578.00	455251.00	618000	20230222	-24.27	440000	20230707	6.36	496500	-5.74	20240108	450000	4.00	20240118	618000	-24.27	20230222	440000	6.36	20230707	0.17	N	010130	5000	1045 억	3789040	N	N	6	N	N
100	20240213	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468500	2000	2	0.43	8272836500	17608	41.73	471000	474000	467000	606000	327000	466500	469833.97	18.12	0	4884	475166	470832	468666	464332	462166	469750	463250	1045	139500	5000	354540	500	1	20908588	97957	11.55	1.03	12	0.08	40578.00	455251.00	618000	20230222	-24.19	440000	20230707	6.48	496500	-5.64	20240108	450000	4.11	20240118	618000	-24.19	20230222	440000	6.48	20230707	0.17	N	010130	5000	1045 억	3789040	N	N	6	N	N
101	20240213	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	1500	2	0.32	6665739000	14180	33.61	471000	474000	467000	606000	327000	466500	470080.32	18.12	0	3450	475166	470832	468666	464332	462166	469750	463250	1045	139500	5000	354540	500	1	20908588	97852	11.53	1.03	12	0.07	40578.00	455251.00	618000	20230222	-24.27	440000	20230707	6.36	496500	-5.74	20240108	450000	4.00	20240118	618000	-24.27	20230222	440000	6.36	20230707	0.17	N	010130	5000	1045 억	3789040	N	N	6	N	N
102	20240213	110228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468500	2000	2	0.43	5383811000	11444	27.12	471000	474000	467000	606000	327000	466500	470448.36	18.12	0	2729	475166	470832	468666	464332	462166	469750	463250	1045	139500	5000	354540	500	1	20908588	97957	11.55	1.03	12	0.05	40578.00	455251.00	618000	20230222	-24.19	440000	20230707	6.48	496500	-5.64	20240108	450000	4.11	20240118	618000	-24.19	20230222	440000	6.48	20230707	0.17	N	010130	5000	1045 억	3789040	N	N	6	N	N
103	20240213	100213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	470000	3500	2	0.75	3901447500	8278	19.62	471000	474000	467500	606000	327000	466500	471303.15	18.12	0	2582	475166	470832	468666	464332	462166	469750	463250	1045	139500	5000	354540	500	1	20908588	98270	11.58	1.03	12	0.04	40578.00	455251.00	618000	20230222	-23.95	440000	20230707	6.82	496500	-5.34	20240108	450000	4.44	20240118	618000	-23.95	20230222	440000	6.82	20230707	0.17	N	010130	5000	1045 억	3789040	N	N	6	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History