KissMeData/103140/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43150	50	2	0.12	12909395550	299791	72.83	43300	43900	42050	56000	30200	43100	43060.98	15.03	-93574	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	12092	6.90	0.65	12	1.07	6250.00	66466.00	47600	20230420	-9.35	31750	20231004	35.91	43900	0.00	20240228	36000	19.86	20240118	47600	-9.35	20230420	31750	35.91	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	6	N	N
3	20240229	150736	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	300	2	0.70	11676682900	271255	65.90	43300	43900	42050	56000	30200	43100	43046.89	15.03	-86631	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	12163	6.94	0.65	12	0.97	6250.00	66466.00	47600	20230420	-8.82	31750	20231004	36.69	43900	0.00	20240228	36000	20.56	20240118	47600	-8.82	20230420	31750	36.69	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	686	N	N
4	20240229	140737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	450	2	1.04	8277292850	193388	46.98	43300	43600	42050	56000	30200	43100	42801.48	15.03	-60182	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	12205	6.97	0.66	12	0.69	6250.00	66466.00	47600	20230420	-8.51	31750	20231004	37.17	43900	-0.80	20240228	36000	20.97	20240118	47600	-8.51	20230420	31750	37.17	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	686	N	N
5	20240229	130735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42600	-500	5	-1.16	6223986800	145867	35.44	43300	43450	42050	56000	30200	43100	42668.92	15.03	-48263	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	11938	6.82	0.64	12	0.52	6250.00	66466.00	47600	20230420	-10.50	31750	20231004	34.17	43900	-2.96	20240228	36000	18.33	20240118	47600	-10.50	20230420	31750	34.17	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	686	N	N
6	20240229	120735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42650	-450	5	-1.04	5435929900	127322	30.93	43300	43450	42050	56000	30200	43100	42694.35	15.03	-41377	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	11952	6.82	0.64	12	0.45	6250.00	66466.00	47600	20230420	-10.40	31750	20231004	34.33	43900	-2.85	20240228	36000	18.47	20240118	47600	-10.40	20230420	31750	34.33	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	686	N	N
7	20240229	110736	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42550	-550	5	-1.28	4539715450	106268	25.82	43300	43450	42050	56000	30200	43100	42719.50	15.03	-32379	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	11924	6.81	0.64	12	0.38	6250.00	66466.00	47600	20230420	-10.61	31750	20231004	34.02	43900	-3.08	20240228	36000	18.19	20240118	47600	-10.61	20230420	31750	34.02	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	686	N	N
8	20240229	100737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42550	-550	5	-1.28	3435518550	80386	19.53	43300	43450	42050	56000	30200	43100	42737.77	15.03	-20641	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	11924	6.81	0.64	12	0.29	6250.00	66466.00	47600	20230420	-10.61	31750	20231004	34.02	43900	-3.08	20240228	36000	18.19	20240118	47600	-10.61	20230420	31750	34.02	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	686	N	N
9	20240229	090735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42350	-750	5	-1.74	1358890300	31697	7.70	43300	43450	42250	56000	30200	43100	42871.26	15.03	-12333	44600	43850	43150	42400	41700	44225	42775	1401	12900	5000	33610	50	1	28024278	11868	6.78	0.64	12	0.11	6250.00	66466.00	47600	20230420	-11.03	31750	20231004	33.39	43900	-3.53	20240228	36000	17.64	20240118	47600	-11.03	20230420	31750	33.39	20231004	0.86	N	103140	5000	1401 억	4211857	N	N	686	N	N
10	20240228	160653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43100	1350	2	3.23	17716652750	410395	131.10	42550	43900	42450	54200	29250	41750	43169.89	15.09	-29545	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	12078	6.90	0.65	12	1.46	6250.00	66466.00	47600	20230420	-9.45	31750	20231004	35.75	43900	-1.82	20240228	36000	19.72	20240118	47600	-9.45	20230420	31750	35.75	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	686	N	N
11	20240228	150652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43050	1300	2	3.11	17152262450	397292	126.91	42550	43900	42450	54200	29250	41750	43172.94	15.09	-28513	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	12064	6.89	0.65	12	1.42	6250.00	66466.00	47600	20230420	-9.56	31750	20231004	35.59	43900	-1.94	20240228	36000	19.58	20240118	47600	-9.56	20230420	31750	35.59	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	1453	N	N
12	20240228	140734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43150	1400	2	3.35	16022801100	371094	118.54	42550	43900	42450	54200	29250	41750	43177.20	15.09	-22446	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	12092	6.90	0.65	12	1.32	6250.00	66466.00	47600	20230420	-9.35	31750	20231004	35.91	43900	-1.71	20240228	36000	19.86	20240118	47600	-9.35	20230420	31750	35.91	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	1453	N	N
13	20240228	130735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42700	950	2	2.28	14236912750	329725	105.33	42550	43900	42450	54200	29250	41750	43178.14	15.09	-11802	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	11966	6.83	0.64	12	1.18	6250.00	66466.00	47600	20230420	-10.29	31750	20231004	34.49	43900	-2.73	20240228	36000	18.61	20240118	47600	-10.29	20230420	31750	34.49	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	1453	N	N
14	20240228	120737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42900	1150	2	2.75	13103703350	303229	96.86	42550	43900	42450	54200	29250	41750	43213.89	15.09	-5955	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	12022	6.86	0.65	12	1.08	6250.00	66466.00	47600	20230420	-9.87	31750	20231004	35.12	43900	-2.28	20240228	36000	19.17	20240118	47600	-9.87	20230420	31750	35.12	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	1453	N	N
15	20240228	110706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43100	1350	2	3.23	11807968300	273198	87.27	42550	43900	42450	54200	29250	41750	43221.28	15.09	-1076	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	12078	6.90	0.65	12	0.97	6250.00	66466.00	47600	20230420	-9.45	31750	20231004	35.75	43900	-1.82	20240228	36000	19.72	20240118	47600	-9.45	20230420	31750	35.75	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	1453	N	N
16	20240228	100733	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43300	1550	2	3.71	9303331550	215351	68.79	42550	43900	42450	54200	29250	41750	43200.78	15.09	1683	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	12135	6.93	0.65	12	0.77	6250.00	66466.00	47600	20230420	-9.03	31750	20231004	36.38	43900	-1.37	20240228	36000	20.28	20240118	47600	-9.03	20230420	31750	36.38	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	1453	N	N
17	20240228	090737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43300	1550	2	3.71	2278647050	53113	16.97	42550	43350	42450	54200	29250	41750	42901.87	15.09	10192	43316	42532	42116	41332	40916	42350	41150	1401	12450	5000	32560	50	1	28024278	12135	6.93	0.65	12	0.19	6250.00	66466.00	47600	20230420	-9.03	31750	20231004	36.38	43850	-1.25	20240222	36000	20.28	20240118	47600	-9.03	20230420	31750	36.38	20231004	0.87	N	103140	5000	1401 억	4227901	N	N	1453	N	N
18	20240227	160735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41750	0	3	0.00	13146989450	310620	113.24	41750	42900	41700	54200	29250	41750	42326.08	15.22	-38132	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11700	6.68	0.63	12	1.11	6250.00	66466.00	47600	20230420	-12.29	31750	20231004	31.50	43850	-4.79	20240222	36000	15.97	20240118	47600	-12.29	20230420	31750	31.50	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1453	N	N
19	20240227	150737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41950	200	2	0.48	12621548950	298049	108.66	41750	42900	41700	54200	29250	41750	42347.23	15.22	-38367	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11756	6.71	0.63	12	1.06	6250.00	66466.00	47600	20230420	-11.87	31750	20231004	32.13	43850	-4.33	20240222	36000	16.53	20240118	47600	-11.87	20230420	31750	32.13	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1027	N	N
20	20240227	140733	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42000	250	2	0.60	11042199200	260337	94.91	41750	42900	41750	54200	29250	41750	42415.02	15.22	-25890	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11770	6.72	0.63	12	0.93	6250.00	66466.00	47600	20230420	-11.76	31750	20231004	32.28	43850	-4.22	20240222	36000	16.67	20240118	47600	-11.76	20230420	31750	32.28	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1027	N	N
21	20240227	130656	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42350	600	2	1.44	9400987500	221354	80.70	41750	42900	41750	54200	29250	41750	42470.38	15.22	-12033	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11868	6.78	0.64	12	0.79	6250.00	66466.00	47600	20230420	-11.03	31750	20231004	33.39	43850	-3.42	20240222	36000	17.64	20240118	47600	-11.03	20230420	31750	33.39	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1027	N	N
22	20240227	120737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42250	500	2	1.20	8551578950	201289	73.38	41750	42900	41750	54200	29250	41750	42484.09	15.22	-5624	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11840	6.76	0.64	12	0.72	6250.00	66466.00	47600	20230420	-11.24	31750	20231004	33.07	43850	-3.65	20240222	36000	17.36	20240118	47600	-11.24	20230420	31750	33.07	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1027	N	N
23	20240227	110735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42800	1050	2	2.51	6831640950	160901	58.66	41750	42850	41750	54200	29250	41750	42458.67	15.22	2028	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11994	6.85	0.64	12	0.57	6250.00	66466.00	47600	20230420	-10.08	31750	20231004	34.80	43850	-2.39	20240222	36000	18.89	20240118	47600	-10.08	20230420	31750	34.80	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1027	N	N
24	20240227	100732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42000	250	2	0.60	3944357850	93034	33.92	41750	42850	41750	54200	29250	41750	42396.96	15.22	-7975	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11770	6.72	0.63	12	0.33	6250.00	66466.00	47600	20230420	-11.76	31750	20231004	32.28	43850	-4.22	20240222	36000	16.67	20240118	47600	-11.76	20230420	31750	32.28	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1027	N	N
25	20240227	090734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42500	750	2	1.80	394993000	9392	3.42	41750	42500	41750	54200	29250	41750	42056.36	15.22	789	44183	42966	42233	41016	40283	42600	40650	1401	12450	5000	32560	50	1	28024278	11910	6.80	0.64	12	0.03	6250.00	66466.00	47600	20230420	-10.71	31750	20231004	33.86	43850	-3.08	20240222	36000	18.06	20240118	47600	-10.71	20230420	31750	33.86	20231004	0.88	N	103140	5000	1401 억	4265523	N	N	1027	N	N
26	20240226	160732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41750	-450	5	-1.07	11518684700	272432	60.21	42600	43450	41500	54800	29550	42200	42281.57	15.31	-23749	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11700	6.68	0.63	12	0.97	6250.00	66466.00	47600	20230420	-12.29	31750	20231004	31.50	43850	-4.79	20240222	36000	15.97	20240118	47600	-12.29	20230420	31750	31.50	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	1027	N	N
27	20240226	150729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41950	-250	5	-0.59	10749292000	254030	56.15	42600	43450	41500	54800	29550	42200	42315.05	15.31	-22952	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11756	6.71	0.63	12	0.91	6250.00	66466.00	47600	20230420	-11.87	31750	20231004	32.13	43850	-4.33	20240222	36000	16.53	20240118	47600	-11.87	20230420	31750	32.13	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	69	N	N
28	20240226	140729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41900	-300	5	-0.71	10042491050	237181	52.42	42600	43450	41500	54800	29550	42200	42341.04	15.31	-17506	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11742	6.70	0.63	12	0.85	6250.00	66466.00	47600	20230420	-11.97	31750	20231004	31.97	43850	-4.45	20240222	36000	16.39	20240118	47600	-11.97	20230420	31750	31.97	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	69	N	N
29	20240226	130726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42050	-150	5	-0.36	9005168150	212465	46.96	42600	43450	41500	54800	29550	42200	42384.24	15.31	-10764	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11784	6.73	0.63	12	0.76	6250.00	66466.00	47600	20230420	-11.66	31750	20231004	32.44	43850	-4.10	20240222	36000	16.81	20240118	47600	-11.66	20230420	31750	32.44	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	69	N	N
30	20240226	120725	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42050	-150	5	-0.36	8028404250	189275	41.83	42600	43450	41500	54800	29550	42200	42416.61	15.31	-2706	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11784	6.73	0.63	12	0.68	6250.00	66466.00	47600	20230420	-11.66	31750	20231004	32.44	43850	-4.10	20240222	36000	16.81	20240118	47600	-11.66	20230420	31750	32.44	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	69	N	N
31	20240226	110724	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41750	-450	5	-1.07	7371630650	173588	38.37	42600	43450	41500	54800	29550	42200	42466.25	15.31	-3218	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11700	6.68	0.63	12	0.62	6250.00	66466.00	47600	20230420	-12.29	31750	20231004	31.50	43850	-4.79	20240222	36000	15.97	20240118	47600	-12.29	20230420	31750	31.50	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	69	N	N
32	20240226	100722	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41850	-350	5	-0.83	5837880900	136820	30.24	42600	43450	41800	54800	29550	42200	42668.33	15.31	-13399	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11728	6.70	0.63	12	0.49	6250.00	66466.00	47600	20230420	-12.08	31750	20231004	31.81	43850	-4.56	20240222	36000	16.25	20240118	47600	-12.08	20230420	31750	31.81	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	69	N	N
33	20240226	090721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42250	50	2	0.12	1710099800	39912	8.82	42600	43450	42200	54800	29550	42200	42846.76	15.31	-7130	43966	43082	42316	41432	40666	43525	41875	1401	12600	5000	32910	50	1	28024278	11840	6.76	0.64	12	0.14	6250.00	66466.00	47600	20230420	-11.24	31750	20231004	33.07	43850	-3.65	20240222	36000	17.36	20240118	47600	-11.24	20230420	31750	33.07	20231004	1.04	N	103140	5000	1401 억	4289152	N	N	69	N	N
34	20240223	160723	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42200	0	3	0.00	18987392300	450092	33.58	42000	43200	41550	54800	29550	42200	42185.56	15.36	-33677	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11826	6.75	0.63	12	1.61	6250.00	66466.00	47600	20230420	-11.34	31750	20231004	32.91	43850	-3.76	20240222	36000	17.22	20240118	47600	-11.34	20230420	31750	32.91	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	69	N	N
35	20240223	150717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42050	-150	5	-0.36	17997253000	426581	31.82	42000	43200	41550	54800	29550	42200	42189.53	15.36	-34733	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11784	6.73	0.63	12	1.52	6250.00	66466.00	47600	20230420	-11.66	31750	20231004	32.44	43850	-4.10	20240222	36000	16.81	20240118	47600	-11.66	20230420	31750	32.44	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	597	N	N
36	20240223	140719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42300	100	2	0.24	16494805500	390953	29.17	42000	43200	41550	54800	29550	42200	42191.27	15.36	-18876	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11854	6.77	0.64	12	1.40	6250.00	66466.00	47600	20230420	-11.13	31750	20231004	33.23	43850	-3.53	20240222	36000	17.50	20240118	47600	-11.13	20230420	31750	33.23	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	597	N	N
37	20240223	130716	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42200	0	3	0.00	14816519750	351198	26.20	42000	43200	41550	54800	29550	42200	42188.51	15.36	-4974	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11826	6.75	0.63	12	1.25	6250.00	66466.00	47600	20230420	-11.34	31750	20231004	32.91	43850	-3.76	20240222	36000	17.22	20240118	47600	-11.34	20230420	31750	32.91	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	597	N	N
38	20240223	120717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42400	200	2	0.47	12992298500	308104	22.98	42000	43200	41550	54800	29550	42200	42168.55	15.36	-1145	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11882	6.78	0.64	12	1.10	6250.00	66466.00	47600	20230420	-10.92	31750	20231004	33.54	43850	-3.31	20240222	36000	17.78	20240118	47600	-10.92	20230420	31750	33.54	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	597	N	N
39	20240223	110712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41900	-300	5	-0.71	11272758850	267373	19.95	42000	43200	41550	54800	29550	42200	42161.17	15.36	3464	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11742	6.70	0.63	12	0.95	6250.00	66466.00	47600	20230420	-11.97	31750	20231004	31.97	43850	-4.45	20240222	36000	16.39	20240118	47600	-11.97	20230420	31750	31.97	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	597	N	N
40	20240223	100713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41950	-250	5	-0.59	8462580950	200664	14.97	42000	43200	41550	54800	29550	42200	42172.89	15.36	-1485	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11756	6.71	0.63	12	0.72	6250.00	66466.00	47600	20230420	-11.87	31750	20231004	32.13	43850	-4.33	20240222	36000	16.53	20240118	47600	-11.87	20230420	31750	32.13	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	597	N	N
41	20240223	090716	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41850	-350	5	-0.83	2248220500	53689	4.01	42000	42450	41550	54800	29550	42200	41874.88	15.36	-5073	46566	44382	41666	39482	36766	45475	40575	1401	12600	5000	32910	50	1	28024278	11728	6.70	0.63	12	0.19	6250.00	66466.00	47600	20230420	-12.08	31750	20231004	31.81	43850	-4.56	20240222	36000	16.25	20240118	47600	-12.08	20230420	31750	31.81	20231004	1.04	N	103140	5000	1401 억	4305041	N	N	597	N	N
42	20240222	160707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42200	3400	2	8.76	55381400900	1333172	837.11	39000	43850	38950	50400	27200	38800	41539.99	14.49	130076	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11826	6.75	0.63	12	4.76	6250.00	66466.00	47600	20230420	-11.34	31750	20231004	32.91	43850	-3.76	20240222	36000	17.22	20240118	47600	-11.34	20230420	31750	32.91	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	597	N	N
43	20240222	150716	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42600	3800	2	9.79	49630585850	1198034	752.26	39000	43850	38950	50400	27200	38800	41426.69	14.49	123391	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11938	6.82	0.64	12	4.27	6250.00	66466.00	47600	20230420	-10.50	31750	20231004	34.17	43850	-2.85	20240222	36000	18.33	20240118	47600	-10.50	20230420	31750	34.17	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	0	N	N
44	20240222	140711	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41000	2200	2	5.67	28572834050	702869	441.34	39000	41300	38950	50400	27200	38800	40651.72	14.49	143321	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11490	6.56	0.62	12	2.51	6250.00	66466.00	47600	20230420	-13.87	31750	20231004	29.13	41300	-0.73	20240222	36000	13.89	20240118	47600	-13.87	20230420	31750	29.13	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	0	N	N
45	20240222	130701	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41050	2250	2	5.80	25917868850	638112	400.68	39000	41300	38950	50400	27200	38800	40616.49	14.49	149029	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11504	6.57	0.62	12	2.28	6250.00	66466.00	47600	20230420	-13.76	31750	20231004	29.29	41300	-0.61	20240222	36000	14.03	20240118	47600	-13.76	20230420	31750	29.29	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	0	N	N
46	20240222	120711	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41150	2350	2	6.06	22799037800	562229	353.03	39000	41300	38950	50400	27200	38800	40551.16	14.49	132917	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11532	6.58	0.62	12	2.01	6250.00	66466.00	47600	20230420	-13.55	31750	20231004	29.61	41300	-0.36	20240222	36000	14.31	20240118	47600	-13.55	20230420	31750	29.61	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	0	N	N
47	20240222	110708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40900	2100	2	5.41	19679647650	486155	305.26	39000	41300	38950	50400	27200	38800	40480.19	14.49	117156	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11462	6.54	0.62	12	1.73	6250.00	66466.00	47600	20230420	-14.08	31750	20231004	28.82	41300	-0.97	20240222	36000	13.61	20240118	47600	-14.08	20230420	31750	28.82	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	0	N	N
48	20240222	100700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40900	2100	2	5.41	14677144850	363839	228.46	39000	41300	38950	50400	27200	38800	40339.67	14.49	110503	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11462	6.54	0.62	12	1.30	6250.00	66466.00	47600	20230420	-14.08	31750	20231004	28.82	41300	-0.97	20240222	36000	13.61	20240118	47600	-14.08	20230420	31750	28.82	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	0	N	N
49	20240222	090714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39350	550	2	1.42	1325737750	33834	21.24	39000	39500	38950	50400	27200	38800	39183.59	14.49	18919	39466	39132	38616	38282	37766	39300	38450	1401	11600	5000	30260	50	1	28024278	11028	6.30	0.59	12	0.12	6250.00	66466.00	47600	20230420	-17.33	31750	20231004	23.94	40600	-3.08	20240205	36000	9.31	20240118	47600	-17.33	20230420	31750	23.94	20231004	0.88	N	103140	5000	1401 억	4060120	N	N	0	N	N
50	20240221	160707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38800	500	2	1.31	6079511800	157843	61.04	38300	38950	38100	49750	26850	38300	38512.91	14.51	-12216	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10873	6.21	0.58	12	0.56	6250.00	66466.00	47600	20230420	-18.49	31750	20231004	22.20	40600	-4.43	20240205	36000	7.78	20240118	47600	-18.49	20230420	31750	22.20	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
51	20240221	150700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38900	600	2	1.57	5452846750	141712	54.81	38300	38950	38100	49750	26850	38300	38478.45	14.51	-11283	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10901	6.22	0.59	12	0.51	6250.00	66466.00	47600	20230420	-18.28	31750	20231004	22.52	40600	-4.19	20240205	36000	8.06	20240118	47600	-18.28	20230420	31750	22.52	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
52	20240221	140702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38600	300	2	0.78	3983225800	103729	40.12	38300	38800	38100	49750	26850	38300	38400.38	14.51	-14272	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10817	6.18	0.58	12	0.37	6250.00	66466.00	47600	20230420	-18.91	31750	20231004	21.57	40600	-4.93	20240205	36000	7.22	20240118	47600	-18.91	20230420	31750	21.57	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
53	20240221	130703	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38300	0	3	0.00	2582618150	67427	26.08	38300	38550	38100	49750	26850	38300	38302.44	14.51	-15027	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10733	6.13	0.58	12	0.24	6250.00	66466.00	47600	20230420	-19.54	31750	20231004	20.63	40600	-5.67	20240205	36000	6.39	20240118	47600	-19.54	20230420	31750	20.63	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
54	20240221	120701	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38300	0	3	0.00	2157193300	56305	21.78	38300	38550	38100	49750	26850	38300	38312.66	14.51	-13310	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10733	6.13	0.58	12	0.20	6250.00	66466.00	47600	20230420	-19.54	31750	20231004	20.63	40600	-5.67	20240205	36000	6.39	20240118	47600	-19.54	20230420	31750	20.63	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
55	20240221	110708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38250	-50	5	-0.13	1897350500	49513	19.15	38300	38550	38100	49750	26850	38300	38320.28	14.51	-11550	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10719	6.12	0.58	12	0.18	6250.00	66466.00	47600	20230420	-19.64	31750	20231004	20.47	40600	-5.79	20240205	36000	6.25	20240118	47600	-19.64	20230420	31750	20.47	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
56	20240221	100700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38400	100	2	0.26	1032280100	26910	10.41	38300	38550	38100	49750	26850	38300	38360.62	14.51	-4955	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10761	6.14	0.58	12	0.10	6250.00	66466.00	47600	20230420	-19.33	31750	20231004	20.94	40600	-5.42	20240205	36000	6.67	20240118	47600	-19.33	20230420	31750	20.94	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
57	20240221	090659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	50	2	0.13	225362700	5888	2.28	38300	38350	38100	49750	26850	38300	38274.63	14.51	-2144	40033	39166	38683	37816	37333	38925	37575	1401	11450	5000	29870	50	1	28024278	10747	6.14	0.58	12	0.02	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.88	N	103140	5000	1401 억	4066521	N	N	355	N	N
58	20240220	160653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38300	-1250	5	-3.16	9860768400	255188	122.30	39550	39550	38200	51400	27700	39550	38641.45	14.89	-111534	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	10733	6.13	0.58	12	0.91	6250.00	66466.00	47600	20230420	-19.54	31750	20231004	20.63	40600	-5.67	20240205	36000	6.39	20240118	47600	-19.54	20230420	31750	20.63	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	355	N	N
59	20240220	150657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38250	-1300	5	-3.29	9092018000	235104	112.67	39550	39550	38250	51400	27700	39550	38670.67	14.89	-106950	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	10719	6.12	0.58	12	0.84	6250.00	66466.00	47600	20230420	-19.64	31750	20231004	20.47	40600	-5.79	20240205	36000	6.25	20240118	47600	-19.64	20230420	31750	20.47	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	460	N	N
60	20240220	140655	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38400	-1150	5	-2.91	7219990650	186282	89.27	39550	39550	38400	51400	27700	39550	38756.51	14.89	-95408	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	10761	6.14	0.58	12	0.66	6250.00	66466.00	47600	20230420	-19.33	31750	20231004	20.94	40600	-5.42	20240205	36000	6.67	20240118	47600	-19.33	20230420	31750	20.94	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	460	N	N
61	20240220	130657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38600	-950	5	-2.40	5024714750	129251	61.94	39550	39550	38550	51400	27700	39550	38873.33	14.89	-65397	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	10817	6.18	0.58	12	0.46	6250.00	66466.00	47600	20230420	-18.91	31750	20231004	21.57	40600	-4.93	20240205	36000	7.22	20240118	47600	-18.91	20230420	31750	21.57	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	460	N	N
62	20240220	120651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38750	-800	5	-2.02	4526621050	116372	55.77	39550	39550	38550	51400	27700	39550	38895.37	14.89	-59449	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	10859	6.20	0.58	12	0.42	6250.00	66466.00	47600	20230420	-18.59	31750	20231004	22.05	40600	-4.56	20240205	36000	7.64	20240118	47600	-18.59	20230420	31750	22.05	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	460	N	N
63	20240220	110653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38550	-1000	5	-2.53	4175407050	107285	51.42	39550	39550	38550	51400	27700	39550	38916.23	14.89	-55654	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	10803	6.17	0.58	12	0.38	6250.00	66466.00	47600	20230420	-19.01	31750	20231004	21.42	40600	-5.05	20240205	36000	7.08	20240118	47600	-19.01	20230420	31750	21.42	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	460	N	N
64	20240220	100645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38900	-650	5	-1.64	2187412450	55907	26.79	39550	39550	38850	51400	27700	39550	39122.54	14.89	-17715	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	10901	6.22	0.59	12	0.20	6250.00	66466.00	47600	20230420	-18.28	31750	20231004	22.52	40600	-4.19	20240205	36000	8.06	20240118	47600	-18.28	20230420	31750	22.52	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	460	N	N
65	20240220	090701	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39350	-200	5	-0.51	238138850	6043	2.90	39550	39550	39200	51400	27700	39550	39396.16	14.89	-1020	40216	39882	39216	38882	38216	40050	39050	1401	11850	5000	30840	50	1	28024278	11028	6.30	0.59	12	0.02	6250.00	66466.00	47600	20230420	-17.33	31750	20231004	23.94	40600	-3.08	20240205	36000	9.31	20240118	47600	-17.33	20230420	31750	23.94	20231004	0.90	N	103140	5000	1401 억	4173636	N	N	460	N	N
66	20240219	160655	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39550	1100	2	2.86	8086344150	206888	193.51	38550	39550	38550	49950	26950	38450	39086.66	14.74	47486	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	11084	6.33	0.60	12	0.74	6250.00	66466.00	47600	20230420	-16.91	31750	20231004	24.57	40600	-2.59	20240205	36000	9.86	20240118	47600	-16.91	20230420	31750	24.57	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	460	N	N
67	20240219	150700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39400	950	2	2.47	6762483250	173358	162.15	38550	39400	38550	49950	26950	38450	39010.75	14.74	47961	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	11042	6.30	0.59	12	0.62	6250.00	66466.00	47600	20230420	-17.23	31750	20231004	24.09	40600	-2.96	20240205	36000	9.44	20240118	47600	-17.23	20230420	31750	24.09	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	17	N	N
68	20240219	140658	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39100	650	2	1.69	5797181900	148739	139.12	38550	39200	38550	49950	26950	38450	38977.70	14.74	44611	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	10957	6.26	0.59	12	0.53	6250.00	66466.00	47600	20230420	-17.86	31750	20231004	23.15	40600	-3.69	20240205	36000	8.61	20240118	47600	-17.86	20230420	31750	23.15	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	17	N	N
69	20240219	130659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39100	650	2	1.69	5259630500	134989	126.26	38550	39200	38550	49950	26950	38450	38965.74	14.74	38871	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	10957	6.26	0.59	12	0.48	6250.00	66466.00	47600	20230420	-17.86	31750	20231004	23.15	40600	-3.69	20240205	36000	8.61	20240118	47600	-17.86	20230420	31750	23.15	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	17	N	N
70	20240219	120657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38950	500	2	1.30	4105718600	105456	98.64	38550	39150	38550	49950	26950	38450	38935.82	14.74	22832	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	10915	6.23	0.59	12	0.38	6250.00	66466.00	47600	20230420	-18.17	31750	20231004	22.68	40600	-4.06	20240205	36000	8.19	20240118	47600	-18.17	20230420	31750	22.68	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	17	N	N
71	20240219	110656	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38900	450	2	1.17	3677289600	94441	88.34	38550	39150	38550	49950	26950	38450	38940.61	14.74	21272	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	10901	6.22	0.59	12	0.34	6250.00	66466.00	47600	20230420	-18.28	31750	20231004	22.52	40600	-4.19	20240205	36000	8.06	20240118	47600	-18.28	20230420	31750	22.52	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	17	N	N
72	20240219	100652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38950	500	2	1.30	2649809300	68068	63.67	38550	39150	38550	49950	26950	38450	38933.20	14.74	20564	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	10915	6.23	0.59	12	0.24	6250.00	66466.00	47600	20230420	-18.17	31750	20231004	22.68	40600	-4.06	20240205	36000	8.19	20240118	47600	-18.17	20230420	31750	22.68	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	17	N	N
73	20240219	090652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38900	450	2	1.17	584437250	15081	14.11	38550	38950	38550	49950	26950	38450	38766.04	14.74	8526	39150	38800	38500	38150	37850	38650	38000	1401	11500	5000	29990	50	1	28024278	10901	6.22	0.59	12	0.05	6250.00	66466.00	47600	20230420	-18.28	31750	20231004	22.52	40600	-4.19	20240205	36000	8.06	20240118	47600	-18.28	20230420	31750	22.52	20231004	0.85	N	103140	5000	1401 억	4129453	N	N	17	N	N
74	20240216	160648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38450	100	2	0.26	4052224250	105434	70.35	38800	38850	38200	49850	26850	38350	38433.58	14.68	13743	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10775	6.15	0.58	12	0.38	6250.00	66466.00	47600	20230420	-19.22	31750	20231004	21.10	40600	-5.30	20240205	36000	6.81	20240118	47600	-19.22	20230420	31750	21.10	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	17	N	N
75	20240216	150654	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	0	3	0.00	3749544500	97558	65.09	38800	38850	38200	49850	26850	38350	38434.00	14.68	11231	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10747	6.14	0.58	12	0.35	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	3	N	N
76	20240216	140657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38500	150	2	0.39	3013049850	78377	52.30	38800	38850	38200	49850	26850	38350	38443.04	14.68	12650	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10789	6.16	0.58	12	0.28	6250.00	66466.00	47600	20230420	-19.12	31750	20231004	21.26	40600	-5.17	20240205	36000	6.94	20240118	47600	-19.12	20230420	31750	21.26	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	3	N	N
77	20240216	130649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38450	100	2	0.26	2816583700	73267	48.89	38800	38850	38200	49850	26850	38350	38442.73	14.68	12008	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10775	6.15	0.58	12	0.26	6250.00	66466.00	47600	20230420	-19.22	31750	20231004	21.10	40600	-5.30	20240205	36000	6.81	20240118	47600	-19.22	20230420	31750	21.10	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	3	N	N
78	20240216	120652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	0	3	0.00	2454611850	63828	42.59	38800	38850	38200	49850	26850	38350	38456.66	14.68	9460	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10747	6.14	0.58	12	0.23	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	3	N	N
79	20240216	110700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38400	50	2	0.13	2116413100	55017	36.71	38800	38850	38200	49850	26850	38350	38468.35	14.68	8499	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10761	6.14	0.58	12	0.20	6250.00	66466.00	47600	20230420	-19.33	31750	20231004	20.94	40600	-5.42	20240205	36000	6.67	20240118	47600	-19.33	20230420	31750	20.94	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	3	N	N
80	20240216	100653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	0	3	0.00	1593029850	41397	27.62	38800	38850	38200	49850	26850	38350	38481.77	14.68	3494	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10747	6.14	0.58	12	0.15	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	3	N	N
81	20240216	090645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38750	400	2	1.04	364256300	9417	6.28	38800	38850	38450	49850	26850	38350	38680.72	14.68	-3016	39483	38916	38633	38066	37783	38775	37925	1401	11500	5000	29910	50	1	28024278	10859	6.20	0.58	12	0.03	6250.00	66466.00	47600	20230420	-18.59	31750	20231004	22.05	40600	-4.56	20240205	36000	7.64	20240118	47600	-18.59	20230420	31750	22.05	20231004	0.85	N	103140	5000	1401 억	4113509	N	N	3	N	N
82	20240215	160647	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	-350	5	-0.90	5776911850	149366	86.12	39100	39200	38350	50300	27100	38700	38676.60	15.01	-33400	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10747	6.14	0.58	12	0.53	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	3	N	N
83	20240215	150653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	-350	5	-0.90	5430689050	140343	80.92	39100	39200	38350	50300	27100	38700	38695.82	15.01	-30150	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10747	6.14	0.58	12	0.50	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	1128	N	N
84	20240215	140649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38500	-200	5	-0.52	4754141700	122731	70.76	39100	39200	38450	50300	27100	38700	38736.36	15.01	-24607	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10789	6.16	0.58	12	0.44	6250.00	66466.00	47600	20230420	-19.12	31750	20231004	21.26	40600	-5.17	20240205	36000	6.94	20240118	47600	-19.12	20230420	31750	21.26	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	1128	N	N
85	20240215	130641	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38550	-150	5	-0.39	4306512050	111100	64.06	39100	39200	38500	50300	27100	38700	38762.65	15.01	-22717	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10803	6.17	0.58	12	0.40	6250.00	66466.00	47600	20230420	-19.01	31750	20231004	21.42	40600	-5.05	20240205	36000	7.08	20240118	47600	-19.01	20230420	31750	21.42	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	1128	N	N
86	20240215	120648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38650	-50	5	-0.13	3646802900	94002	54.20	39100	39200	38600	50300	27100	38700	38795.25	15.01	-20926	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10831	6.18	0.58	12	0.34	6250.00	66466.00	47600	20230420	-18.80	31750	20231004	21.73	40600	-4.80	20240205	36000	7.36	20240118	47600	-18.80	20230420	31750	21.73	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	1128	N	N
87	20240215	110645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38650	-50	5	-0.13	3233583650	83315	48.04	39100	39200	38600	50300	27100	38700	38811.95	15.01	-19338	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10831	6.18	0.58	12	0.30	6250.00	66466.00	47600	20230420	-18.80	31750	20231004	21.73	40600	-4.80	20240205	36000	7.36	20240118	47600	-18.80	20230420	31750	21.73	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	1128	N	N
88	20240215	100643	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38750	50	2	0.13	2607029700	67136	38.71	39100	39200	38600	50300	27100	38700	38832.66	15.01	-12496	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10859	6.20	0.58	12	0.24	6250.00	66466.00	47600	20230420	-18.59	31750	20231004	22.05	40600	-4.56	20240205	36000	7.64	20240118	47600	-18.59	20230420	31750	22.05	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	1128	N	N
89	20240215	090645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38800	100	2	0.26	572260800	14661	8.45	39100	39200	38800	50300	27100	38700	39039.82	15.01	-973	39400	39050	38650	38300	37900	39225	38475	1401	11600	5000	30180	50	1	28024278	10873	6.21	0.58	12	0.05	6250.00	66466.00	47600	20230420	-18.49	31750	20231004	22.20	40600	-4.43	20240205	36000	7.78	20240118	47600	-18.49	20230420	31750	22.20	20231004	0.91	N	103140	5000	1401 억	4206486	N	N	1128	N	N
90	20240214	160641	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38700	-150	5	-0.39	6546685850	169532	93.07	38400	39000	38250	50500	27200	38850	38615.48	15.06	-31705	39550	39200	38650	38300	37750	39375	38475	1401	11650	5000	30300	50	1	28024278	10845	6.19	0.58	12	0.60	6250.00	66466.00	47600	20230420	-18.70	31750	20231004	21.89	40600	-4.68	20240205	36000	7.50	20240118	47600	-18.70	20230420	31750	21.89	20231004	0.83	N	103140	5000	1401 억	4221824	N	N	1126	N	N
91	20240214	150640	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38900	50	2	0.13	5692034100	147486	80.96	38400	39000	38250	50500	27200	38850	38592.87	15.06	-29068	39550	39200	38650	38300	37750	39375	38475	1401	11650	5000	30300	50	1	28024278	10901	6.22	0.59	12	0.53	6250.00	66466.00	47600	20230420	-18.28	31750	20231004	22.52	40600	-4.19	20240205	36000	8.06	20240118	47600	-18.28	20230420	31750	22.52	20231004	0.83	N	103140	5000	1401 억	4221824	N	N	391	N	N
92	20240214	140639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38550	-300	5	-0.77	3514170700	91449	50.20	38400	38700	38250	50500	27200	38850	38425.39	15.06	-14209	39550	39200	38650	38300	37750	39375	38475	1401	11650	5000	30300	50	1	28024278	10803	6.17	0.58	12	0.33	6250.00	66466.00	47600	20230420	-19.01	31750	20231004	21.42	40600	-5.05	20240205	36000	7.08	20240118	47600	-19.01	20230420	31750	21.42	20231004	0.83	N	103140	5000	1401 억	4221824	N	N	391	N	N
93	20240214	130640	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	-500	5	-1.29	2976907100	77501	42.54	38400	38700	38250	50500	27200	38850	38408.42	15.06	-12744	39550	39200	38650	38300	37750	39375	38475	1401	11650	5000	30300	50	1	28024278	10747	6.14	0.58	12	0.28	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.83	N	103140	5000	1401 억	4221824	N	N	391	N	N
94	20240214	120635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	-500	5	-1.29	2616296250	68103	37.39	38400	38700	38250	50500	27200	38850	38413.62	15.06	-13019	39550	39200	38650	38300	37750	39375	38475	1401	11650	5000	30300	50	1	28024278	10747	6.14	0.58	12	0.24	6250.00	66466.00	47600	20230420	-19.43	31750	20231004	20.79	40600	-5.54	20240205	36000	6.53	20240118	47600	-19.43	20230420	31750	20.79	20231004	0.83	N	103140	5000	1401 억	4221824	N	N	391	N	N
95	20240214	110641	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38250	-600	5	-1.54	2082769150	54197	29.75	38400	38700	38250	50500	27200	38850	38425.77	15.06	-11690	39550	39200	38650	38300	37750	39375	38475	1401	11650	5000	30300	50	1	28024278	10719	6.12	0.58	12	0.19	6250.00	66466.00	47600	20230420	-19.64	31750	20231004	20.47	40600	-5.79	20240205	36000	6.25	20240118	47600	-19.64	20230420	31750	20.47	20231004	0.83	N	103140	5000	1401 억	4221824	N	N	391	N	N
96	20240214	090631	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38600	-250	5	-0.64	292947450	7617	4.18	38400	38650	38300	50500	27200	38850	38432.91	15.06	665	39550	39200	38650	38300	37750	39375	38475	1401	11650	5000	30300	50	1	28024278	10817	6.18	0.58	12	0.03	6250.00	66466.00	47600	20230420	-18.91	31750	20231004	21.57	40600	-4.93	20240205	36000	7.22	20240118	47600	-18.91	20230420	31750	21.57	20231004	0.83	N	103140	5000	1401 억	4221824	N	N	391	N	N
97	20240213	160633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38850	900	2	2.37	7000623900	181221	42.22	38100	39000	38100	49300	26600	37950	38630.22	14.94	40825	39883	38916	38233	37266	36583	38575	36925	1401	11350	5000	29600	50	1	28024278	10887	6.22	0.58	12	0.65	6250.00	66466.00	47600	20230420	-18.38	31750	20231004	22.36	40600	-4.31	20240205	36000	7.92	20240118	47600	-18.38	20230420	31750	22.36	20231004	0.87	N	103140	5000	1401 억	4185671	N	N	391	N	N
98	20240213	150630	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38800	850	2	2.24	6756059850	174925	40.75	38100	39000	38100	49300	26600	37950	38622.69	14.94	39314	39883	38916	38233	37266	36583	38575	36925	1401	11350	5000	29600	50	1	28024278	10873	6.21	0.58	12	0.62	6250.00	66466.00	47600	20230420	-18.49	31750	20231004	22.20	40600	-4.43	20240205	36000	7.78	20240118	47600	-18.49	20230420	31750	22.20	20231004	0.87	N	103140	5000	1401 억	4185671	N	N	13	N	N
99	20240213	140639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38800	850	2	2.24	5978193400	154901	36.09	38100	38900	38100	49300	26600	37950	38593.72	14.94	40443	39883	38916	38233	37266	36583	38575	36925	1401	11350	5000	29600	50	1	28024278	10873	6.21	0.58	12	0.55	6250.00	66466.00	47600	20230420	-18.49	31750	20231004	22.20	40600	-4.43	20240205	36000	7.78	20240118	47600	-18.49	20230420	31750	22.20	20231004	0.87	N	103140	5000	1401 억	4185671	N	N	13	N	N
100	20240213	130630	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38800	850	2	2.24	5424558200	140613	32.76	38100	38900	38100	49300	26600	37950	38578.02	14.94	37222	39883	38916	38233	37266	36583	38575	36925	1401	11350	5000	29600	50	1	28024278	10873	6.21	0.58	12	0.50	6250.00	66466.00	47600	20230420	-18.49	31750	20231004	22.20	40600	-4.43	20240205	36000	7.78	20240118	47600	-18.49	20230420	31750	22.20	20231004	0.87	N	103140	5000	1401 억	4185671	N	N	13	N	N
101	20240213	120639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38700	750	2	1.98	4253806500	110403	25.72	38100	38750	38100	49300	26600	37950	38529.91	14.94	26807	39883	38916	38233	37266	36583	38575	36925	1401	11350	5000	29600	50	1	28024278	10845	6.19	0.58	12	0.39	6250.00	66466.00	47600	20230420	-18.70	31750	20231004	21.89	40600	-4.68	20240205	36000	7.50	20240118	47600	-18.70	20230420	31750	21.89	20231004	0.87	N	103140	5000	1401 억	4185671	N	N	13	N	N
102	20240213	110638	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38550	600	2	1.58	3726083700	96740	22.54	38100	38750	38100	49300	26600	37950	38516.59	14.94	24147	39883	38916	38233	37266	36583	38575	36925	1401	11350	5000	29600	50	1	28024278	10803	6.17	0.58	12	0.35	6250.00	66466.00	47600	20230420	-19.01	31750	20231004	21.42	40600	-5.05	20240205	36000	7.08	20240118	47600	-19.01	20230420	31750	21.42	20231004	0.87	N	103140	5000	1401 억	4185671	N	N	13	N	N
103	20240213	100533	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38550	600	2	1.58	3039186550	78886	18.38	38100	38750	38100	49300	26600	37950	38526.46	14.94	18164	39883	38916	38233	37266	36583	38575	36925	1401	11350	5000	29600	50	1	28024278	10803	6.17	0.58	12	0.28	6250.00	66466.00	47600	20230420	-19.01	31750	20231004	21.42	40600	-5.05	20240205	36000	7.08	20240118	47600	-19.01	20230420	31750	21.42	20231004	0.87	N	103140	5000	1401 억	4185671	N	N	13	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History