KissMeData/032560/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

43 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	160402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7050	-50	5	-0.70	281859320	39972	161.67	7090	7180	7010	9230	4970	7100	7051.40	4.24	-1122	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1199	2.96	0.36	12	0.24	2379.00	19629.00	10850	20230419	-35.02	6720	20231027	4.91	7500	-6.00	20240131	6800	3.68	20240117	10850	-35.02	20230419	6720	4.91	20231027	2.32	N	032560	500	85 억	721042	N	N	28	N	N
3	20240229	150402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7040	-60	5	-0.85	271489260	38500	155.71	7090	7180	7010	9230	4970	7100	7051.64	4.24	-821	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1197	2.96	0.36	12	0.23	2379.00	19629.00	10850	20230419	-35.12	6720	20231027	4.76	7500	-6.13	20240131	6800	3.53	20240117	10850	-35.12	20230419	6720	4.76	20231027	2.32	N	032560	500	85 억	721042	N	N	82	N	N
4	20240229	140404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	-20	5	-0.28	245148350	34759	140.58	7090	7180	7010	9230	4970	7100	7052.77	4.24	-969	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1204	2.98	0.36	12	0.20	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7500	-5.60	20240131	6800	4.12	20240117	10850	-34.75	20230419	6720	5.36	20231027	2.32	N	032560	500	85 억	721042	N	N	82	N	N
5	20240229	130403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-30	5	-0.42	224100670	31776	128.52	7090	7180	7010	9230	4970	7100	7052.47	4.24	-1537	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1202	2.97	0.36	12	0.19	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7500	-5.73	20240131	6800	3.97	20240117	10850	-34.84	20230419	6720	5.21	20231027	2.32	N	032560	500	85 억	721042	N	N	82	N	N
6	20240229	120404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7050	-50	5	-0.70	183502390	26018	105.23	7090	7180	7010	9230	4970	7100	7052.85	4.24	-860	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1199	2.96	0.36	12	0.15	2379.00	19629.00	10850	20230419	-35.02	6720	20231027	4.91	7500	-6.00	20240131	6800	3.68	20240117	10850	-35.02	20230419	6720	4.91	20231027	2.32	N	032560	500	85 억	721042	N	N	82	N	N
7	20240229	110404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7060	-40	5	-0.56	137715730	19548	79.06	7090	7180	7010	9230	4970	7100	7044.93	4.24	-655	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1200	2.97	0.36	12	0.11	2379.00	19629.00	10850	20230419	-34.93	6720	20231027	5.06	7500	-5.87	20240131	6800	3.82	20240117	10850	-34.93	20230419	6720	5.06	20231027	2.32	N	032560	500	85 억	721042	N	N	82	N	N
8	20240229	100404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	0	3	0.00	37213470	5254	21.25	7090	7180	7040	9230	4970	7100	7082.80	4.24	-481	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1207	2.98	0.36	12	0.03	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7500	-5.33	20240131	6800	4.41	20240117	10850	-34.56	20230419	6720	5.65	20231027	2.32	N	032560	500	85 억	721042	N	N	82	N	N
9	20240229	090402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-30	5	-0.42	6018310	851	3.44	7090	7090	7060	9230	4970	7100	7071.13	4.24	-24	7186	7142	7096	7052	7006	7120	7030	85	2130	500	4680	10	1	17000000	1202	2.97	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7500	-5.73	20240131	6800	3.97	20240117	10850	-34.84	20230419	6720	5.21	20231027	2.32	N	032560	500	85 억	721042	N	N	82	N	N
10	20240228	160341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-40	5	-0.56	174824800	24714	87.65	7140	7140	7050	9280	5000	7140	7073.92	4.28	-6374	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1207	2.98	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7500	-5.33	20240131	6800	4.41	20240117	10850	-34.56	20230419	6720	5.65	20231027	2.33	N	032560	500	85 억	727413	N	N	82	N	N
11	20240228	150343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-70	5	-0.98	168947880	23884	84.70	7140	7140	7050	9280	5000	7140	7073.68	4.28	-5777	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1202	2.97	0.36	12	0.14	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7500	-5.73	20240131	6800	3.97	20240117	10850	-34.84	20230419	6720	5.21	20231027	2.33	N	032560	500	85 억	727413	N	N	5	N	N
12	20240228	140404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7090	-50	5	-0.70	151253700	21382	75.83	7140	7140	7050	9280	5000	7140	7073.88	4.28	-5062	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1205	2.98	0.36	12	0.13	2379.00	19629.00	10850	20230419	-34.65	6720	20231027	5.51	7500	-5.47	20240131	6800	4.26	20240117	10850	-34.65	20230419	6720	5.51	20231027	2.33	N	032560	500	85 억	727413	N	N	5	N	N
13	20240228	130403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	-70	5	-0.98	114684250	16209	57.48	7140	7140	7060	9280	5000	7140	7075.34	4.28	-3877	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1202	2.97	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.84	6720	20231027	5.21	7500	-5.73	20240131	6800	3.97	20240117	10850	-34.84	20230419	6720	5.21	20231027	2.33	N	032560	500	85 억	727413	N	N	5	N	N
14	20240228	120405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	-60	5	-0.84	66725210	9426	33.43	7140	7140	7060	9280	5000	7140	7078.85	4.28	-2497	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1204	2.98	0.36	12	0.06	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7500	-5.60	20240131	6800	4.12	20240117	10850	-34.75	20230419	6720	5.36	20231027	2.33	N	032560	500	85 억	727413	N	N	5	N	N
15	20240228	110347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7060	-80	5	-1.12	49135870	6940	24.61	7140	7140	7060	9280	5000	7140	7080.10	4.28	-1417	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1200	2.97	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.93	6720	20231027	5.06	7500	-5.87	20240131	6800	3.82	20240117	10850	-34.93	20230419	6720	5.06	20231027	2.33	N	032560	500	85 억	727413	N	N	5	N	N
16	20240228	100401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7100	-40	5	-0.56	11042600	1555	5.51	7140	7140	7090	9280	5000	7140	7101.35	4.28	-60	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1207	2.98	0.36	12	0.01	2379.00	19629.00	10850	20230419	-34.56	6720	20231027	5.65	7500	-5.33	20240131	6800	4.41	20240117	10850	-34.56	20230419	6720	5.65	20231027	2.33	N	032560	500	85 억	727413	N	N	5	N	N
17	20240228	090403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	0	3	0.00	620960	87	0.31	7140	7140	7100	9280	5000	7140	7137.47	4.28	-12	7213	7176	7123	7086	7033	7195	7105	85	2140	500	4710	10	1	17000000	1214	3.00	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.19	6720	20231027	6.25	7500	-4.80	20240131	6800	5.00	20240117	10850	-34.19	20230419	6720	6.25	20231027	2.33	N	032560	500	85 억	727413	N	N	5	N	N
18	20240227	160403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7140	20	2	0.28	200185460	28197	95.53	7120	7160	7070	9250	4990	7120	7099.52	4.28	-1045	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1214	3.00	0.36	12	0.17	2379.00	19629.00	10850	20230419	-34.19	6720	20231027	6.25	7500	-4.80	20240131	6800	5.00	20240117	10850	-34.19	20230419	6720	6.25	20231027	2.29	N	032560	500	85 억	728376	N	N	5	N	N
19	20240227	150403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	-40	5	-0.56	182331700	25694	87.05	7120	7160	7070	9250	4990	7120	7096.28	4.28	-219	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1204	2.98	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7500	-5.60	20240131	6800	4.12	20240117	10850	-34.75	20230419	6720	5.36	20231027	2.29	N	032560	500	85 억	728376	N	N	11	N	N
20	20240227	140403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	-40	5	-0.56	164343980	23153	78.44	7120	7160	7070	9250	4990	7120	7098.17	4.28	853	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1204	2.98	0.36	12	0.14	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7500	-5.60	20240131	6800	4.12	20240117	10850	-34.75	20230419	6720	5.36	20231027	2.29	N	032560	500	85 억	728376	N	N	11	N	N
21	20240227	130337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7080	-40	5	-0.56	133518170	18802	63.70	7120	7160	7070	9250	4990	7120	7101.27	4.28	2506	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1204	2.98	0.36	12	0.11	2379.00	19629.00	10850	20230419	-34.75	6720	20231027	5.36	7500	-5.60	20240131	6800	4.12	20240117	10850	-34.75	20230419	6720	5.36	20231027	2.29	N	032560	500	85 억	728376	N	N	11	N	N
22	20240227	120405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7090	-30	5	-0.42	119453850	16816	56.97	7120	7160	7090	9250	4990	7120	7103.58	4.28	2687	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1205	2.98	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.65	6720	20231027	5.51	7500	-5.47	20240131	6800	4.26	20240117	10850	-34.65	20230419	6720	5.51	20231027	2.29	N	032560	500	85 억	728376	N	N	11	N	N
23	20240227	110403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7110	-10	5	-0.14	92749900	13057	44.24	7120	7160	7090	9250	4990	7120	7103.46	4.28	2755	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1209	2.99	0.36	12	0.08	2379.00	19629.00	10850	20230419	-34.47	6720	20231027	5.80	7500	-5.20	20240131	6800	4.56	20240117	10850	-34.47	20230419	6720	5.80	20231027	2.29	N	032560	500	85 억	728376	N	N	11	N	N
24	20240227	100402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7110	-10	5	-0.14	50359430	7088	24.01	7120	7160	7090	9250	4990	7120	7104.89	4.28	-608	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1209	2.99	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.47	6720	20231027	5.80	7500	-5.20	20240131	6800	4.56	20240117	10850	-34.47	20230419	6720	5.80	20231027	2.29	N	032560	500	85 억	728376	N	N	11	N	N
25	20240227	090402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7160	40	2	0.56	2477120	348	1.18	7120	7160	7110	9250	4990	7120	7118.16	4.28	-114	7253	7186	7143	7076	7033	7165	7055	85	2130	500	4690	10	1	17000000	1217	3.01	0.36	12	0.00	2379.00	19629.00	10850	20230419	-34.01	6720	20231027	6.55	7500	-4.53	20240131	6800	5.29	20240117	10850	-34.01	20230419	6720	6.55	20231027	2.29	N	032560	500	85 억	728376	N	N	11	N	N
26	20240226	160401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7120	-80	5	-1.11	210217820	29466	82.19	7200	7210	7100	9360	5040	7200	7134.25	4.30	-2427	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1210	2.99	0.36	12	0.17	2379.00	19629.00	10850	20230419	-34.38	6720	20231027	5.95	7500	-5.07	20240131	6800	4.71	20240117	10850	-34.38	20230419	6720	5.95	20231027	2.29	N	032560	500	85 억	730789	N	N	11	N	N
27	20240226	150401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7140	-60	5	-0.83	179784720	25197	70.28	7200	7210	7100	9360	5040	7200	7135.16	4.30	-2229	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1214	3.00	0.36	12	0.15	2379.00	19629.00	10850	20230419	-34.19	6720	20231027	6.25	7500	-4.80	20240131	6800	5.00	20240117	10850	-34.19	20230419	6720	6.25	20231027	2.29	N	032560	500	85 억	730789	N	N	2	N	N
28	20240226	140401	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7140	-60	5	-0.83	172152680	24128	67.30	7200	7210	7100	9360	5040	7200	7134.98	4.30	-2184	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1214	3.00	0.36	12	0.14	2379.00	19629.00	10850	20230419	-34.19	6720	20231027	6.25	7500	-4.80	20240131	6800	5.00	20240117	10850	-34.19	20230419	6720	6.25	20231027	2.29	N	032560	500	85 억	730789	N	N	2	N	N
29	20240226	130400	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7150	-50	5	-0.69	162615900	22790	63.57	7200	7210	7100	9360	5040	7200	7135.41	4.30	-1932	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1216	3.01	0.36	12	0.13	2379.00	19629.00	10850	20230419	-34.10	6720	20231027	6.40	7500	-4.67	20240131	6800	5.15	20240117	10850	-34.10	20230419	6720	6.40	20231027	2.29	N	032560	500	85 억	730789	N	N	2	N	N
30	20240226	120359	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7130	-70	5	-0.97	142941530	20034	55.88	7200	7210	7100	9360	5040	7200	7134.95	4.30	-898	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1212	3.00	0.36	12	0.12	2379.00	19629.00	10850	20230419	-34.29	6720	20231027	6.10	7500	-4.93	20240131	6800	4.85	20240117	10850	-34.29	20230419	6720	6.10	20231027	2.29	N	032560	500	85 억	730789	N	N	2	N	N
31	20240226	110357	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7110	-90	5	-1.25	118802440	16649	46.44	7200	7210	7100	9360	5040	7200	7135.71	4.30	-689	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1209	2.99	0.36	12	0.10	2379.00	19629.00	10850	20230419	-34.47	6720	20231027	5.80	7500	-5.20	20240131	6800	4.56	20240117	10850	-34.47	20230419	6720	5.80	20231027	2.29	N	032560	500	85 억	730789	N	N	2	N	N
32	20240226	100355	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7120	-80	5	-1.11	85679650	11990	33.44	7200	7210	7120	9360	5040	7200	7145.93	4.30	-481	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1210	2.99	0.36	12	0.07	2379.00	19629.00	10850	20230419	-34.38	6720	20231027	5.95	7500	-5.07	20240131	6800	4.71	20240117	10850	-34.38	20230419	6720	5.95	20231027	2.29	N	032560	500	85 억	730789	N	N	2	N	N
33	20240226	090354	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	0	3	0.00	6235210	866	2.42	7200	7210	7200	9360	5040	7200	7200.01	4.30	-262	7340	7270	7230	7160	7120	7250	7140	85	2160	500	4750	10	1	17000000	1224	3.03	0.37	12	0.01	2379.00	19629.00	10850	20230419	-33.64	6720	20231027	7.14	7500	-4.00	20240131	6800	5.88	20240117	10850	-33.64	20230419	6720	7.14	20231027	2.29	N	032560	500	85 억	730789	N	N	2	N	N
34	20240223	160357	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7200	-100	5	-1.37	259299220	35848	144.04	7300	7300	7190	9490	5110	7300	7233.30	4.33	-5820	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1224	3.03	0.37	12	0.21	2379.00	19629.00	10850	20230419	-33.64	6720	20231027	7.14	7500	-4.00	20240131	6800	5.88	20240117	10850	-33.64	20230419	6720	7.14	20231027	2.31	N	032560	500	85 억	736624	N	N	2	N	N
35	20240223	150354	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	-90	5	-1.23	239457930	33093	132.97	7300	7300	7190	9490	5110	7300	7235.91	4.33	-5501	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1226	3.03	0.37	12	0.19	2379.00	19629.00	10850	20230419	-33.55	6720	20231027	7.29	7500	-3.87	20240131	6800	6.03	20240117	10850	-33.55	20230419	6720	7.29	20231027	2.31	N	032560	500	85 억	736624	N	N	10	N	N
36	20240223	140356	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	-70	5	-0.96	204288880	28212	113.36	7300	7300	7200	9490	5110	7300	7241.21	4.33	-4430	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1229	3.04	0.37	12	0.17	2379.00	19629.00	10850	20230419	-33.36	6720	20231027	7.59	7500	-3.60	20240131	6800	6.32	20240117	10850	-33.36	20230419	6720	7.59	20231027	2.31	N	032560	500	85 억	736624	N	N	10	N	N
37	20240223	130354	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	-70	5	-0.96	195783210	27035	108.63	7300	7300	7200	9490	5110	7300	7241.84	4.33	-4405	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1229	3.04	0.37	12	0.16	2379.00	19629.00	10850	20230419	-33.36	6720	20231027	7.59	7500	-3.60	20240131	6800	6.32	20240117	10850	-33.36	20230419	6720	7.59	20231027	2.31	N	032560	500	85 억	736624	N	N	10	N	N
38	20240223	120355	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7210	-90	5	-1.23	183785470	25372	101.94	7300	7300	7200	9490	5110	7300	7243.63	4.33	-4231	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1226	3.03	0.37	12	0.15	2379.00	19629.00	10850	20230419	-33.55	6720	20231027	7.29	7500	-3.87	20240131	6800	6.03	20240117	10850	-33.55	20230419	6720	7.29	20231027	2.31	N	032560	500	85 억	736624	N	N	10	N	N
39	20240223	110352	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	-70	5	-0.96	157759340	21769	87.47	7300	7300	7210	9490	5110	7300	7246.97	4.33	-4225	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1229	3.04	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.36	6720	20231027	7.59	7500	-3.60	20240131	6800	6.32	20240117	10850	-33.36	20230419	6720	7.59	20231027	2.31	N	032560	500	85 억	736624	N	N	10	N	N
40	20240223	100353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7260	-40	5	-0.55	110353220	15217	61.14	7300	7300	7230	9490	5110	7300	7251.97	4.33	-3862	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1234	3.05	0.37	12	0.09	2379.00	19629.00	10850	20230419	-33.09	6720	20231027	8.04	7500	-3.20	20240131	6800	6.76	20240117	10850	-33.09	20230419	6720	8.04	20231027	2.31	N	032560	500	85 억	736624	N	N	10	N	N
41	20240223	090353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	-10	5	-0.14	4296380	589	2.37	7300	7300	7280	9490	5110	7300	7294.36	4.33	-372	7360	7330	7290	7260	7220	7310	7240	85	2190	500	4810	10	1	17000000	1239	3.06	0.37	12	0.00	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.31	N	032560	500	85 억	736624	N	N	10	N	N
42	20240222	160346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	0	3	0.00	181262000	24887	69.94	7320	7320	7250	9490	5110	7300	7281.94	4.35	-3379	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1241	3.07	0.37	12	0.15	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.34	N	032560	500	85 억	739997	N	N	10	N	N
43	20240222	150355	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	-20	5	-0.27	136421400	18726	52.62	7320	7320	7260	9490	5110	7300	7285.13	4.35	-3013	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1238	3.06	0.37	12	0.11	2379.00	19629.00	10850	20230419	-32.90	6720	20231027	8.33	7500	-2.93	20240131	6800	7.06	20240117	10850	-32.90	20230419	6720	8.33	20231027	2.34	N	032560	500	85 억	739997	N	N	1	N	N
44	20240222	140353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	-10	5	-0.14	118420110	16253	45.67	7320	7320	7260	9490	5110	7300	7286.05	4.35	-1730	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1239	3.06	0.37	12	0.10	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.34	N	032560	500	85 억	739997	N	N	1	N	N
45	20240222	130345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	-20	5	-0.27	109081080	14970	42.07	7320	7320	7260	9490	5110	7300	7286.65	4.35	-1689	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1238	3.06	0.37	12	0.09	2379.00	19629.00	10850	20230419	-32.90	6720	20231027	8.33	7500	-2.93	20240131	6800	7.06	20240117	10850	-32.90	20230419	6720	8.33	20231027	2.34	N	032560	500	85 억	739997	N	N	1	N	N
46	20240222	120352	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	-20	5	-0.27	97517050	13381	37.60	7320	7320	7260	9490	5110	7300	7287.73	4.35	-1499	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1238	3.06	0.37	12	0.08	2379.00	19629.00	10850	20230419	-32.90	6720	20231027	8.33	7500	-2.93	20240131	6800	7.06	20240117	10850	-32.90	20230419	6720	8.33	20231027	2.34	N	032560	500	85 억	739997	N	N	1	N	N
47	20240222	110349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	-20	5	-0.27	75891500	10408	29.25	7320	7320	7260	9490	5110	7300	7291.65	4.35	-1466	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1238	3.06	0.37	12	0.06	2379.00	19629.00	10850	20230419	-32.90	6720	20231027	8.33	7500	-2.93	20240131	6800	7.06	20240117	10850	-32.90	20230419	6720	8.33	20231027	2.34	N	032560	500	85 억	739997	N	N	1	N	N
48	20240222	100347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7270	-30	5	-0.41	60601360	8305	23.34	7320	7320	7260	9490	5110	7300	7296.97	4.35	-1384	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1236	3.06	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.00	6720	20231027	8.18	7500	-3.07	20240131	6800	6.91	20240117	10850	-33.00	20230419	6720	8.18	20231027	2.34	N	032560	500	85 억	739997	N	N	1	N	N
49	20240222	090352	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	0	3	0.00	9261370	1267	3.56	7320	7320	7300	9490	5110	7300	7309.68	4.35	-773	7513	7406	7343	7236	7173	7460	7290	85	2190	500	4810	10	1	17000000	1241	3.07	0.37	12	0.01	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.34	N	032560	500	85 억	739997	N	N	1	N	N
50	20240221	160350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	-20	5	-0.27	260485680	35554	88.97	7290	7450	7280	9510	5130	7320	7326.50	4.41	-7886	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1241	3.07	0.37	12	0.21	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.36	N	032560	500	85 억	749582	N	N	1	N	N
51	20240221	150346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	-20	5	-0.27	230405800	31428	78.65	7290	7450	7290	9510	5130	7320	7331.23	4.41	-6777	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1241	3.07	0.37	12	0.18	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.36	N	032560	500	85 억	749582	N	N	10	N	N
52	20240221	140347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	-30	5	-0.41	223316090	30457	76.22	7290	7450	7290	9510	5130	7320	7332.18	4.41	-6572	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1239	3.06	0.37	12	0.18	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.36	N	032560	500	85 억	749582	N	N	10	N	N
53	20240221	130348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7340	20	2	0.27	203652490	27764	69.48	7290	7450	7290	9510	5130	7320	7335.13	4.41	-6537	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1248	3.09	0.37	12	0.16	2379.00	19629.00	10850	20230419	-32.35	6720	20231027	9.23	7500	-2.13	20240131	6800	7.94	20240117	10850	-32.35	20230419	6720	9.23	20231027	2.36	N	032560	500	85 억	749582	N	N	10	N	N
54	20240221	120349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	-20	5	-0.27	96813140	13203	33.04	7290	7450	7290	9510	5130	7320	7332.66	4.41	-4622	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1241	3.07	0.37	12	0.08	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.36	N	032560	500	85 억	749582	N	N	10	N	N
55	20240221	110350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7340	20	2	0.27	70875730	9656	24.16	7290	7450	7290	9510	5130	7320	7340.07	4.41	-3638	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1248	3.09	0.37	12	0.06	2379.00	19629.00	10850	20230419	-32.35	6720	20231027	9.23	7500	-2.13	20240131	6800	7.94	20240117	10850	-32.35	20230419	6720	9.23	20231027	2.36	N	032560	500	85 억	749582	N	N	10	N	N
56	20240221	100347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7320	0	3	0.00	53080320	7230	18.09	7290	7450	7290	9510	5130	7320	7341.68	4.41	-3148	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1244	3.08	0.37	12	0.04	2379.00	19629.00	10850	20230419	-32.53	6720	20231027	8.93	7500	-2.40	20240131	6800	7.65	20240117	10850	-32.53	20230419	6720	8.93	20231027	2.36	N	032560	500	85 억	749582	N	N	10	N	N
57	20240221	090345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7340	20	2	0.27	5828060	795	1.99	7290	7350	7290	9510	5130	7320	7330.89	4.41	-131	7473	7396	7343	7266	7213	7370	7240	85	2190	500	4830	10	1	17000000	1248	3.09	0.37	12	0.00	2379.00	19629.00	10850	20230419	-32.35	6720	20231027	9.23	7500	-2.13	20240131	6800	7.94	20240117	10850	-32.35	20230419	6720	9.23	20231027	2.36	N	032560	500	85 억	749582	N	N	10	N	N
58	20240220	160342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7320	-70	5	-0.95	287285040	39230	106.85	7390	7420	7290	9600	5180	7390	7323.13	4.42	-1425	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1244	3.08	0.37	12	0.23	2379.00	19629.00	10850	20230419	-32.53	6720	20231027	8.93	7500	-2.40	20240131	6800	7.65	20240117	10850	-32.53	20230419	6720	8.93	20231027	2.34	N	032560	500	85 억	751027	N	N	10	N	N
59	20240220	150345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7310	-80	5	-1.08	245900970	33586	91.48	7390	7420	7290	9600	5180	7390	7321.53	4.42	-926	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1243	3.07	0.37	12	0.20	2379.00	19629.00	10850	20230419	-32.63	6720	20231027	8.78	7500	-2.53	20240131	6800	7.50	20240117	10850	-32.63	20230419	6720	8.78	20231027	2.34	N	032560	500	85 억	751027	N	N	685	N	N
60	20240220	140344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	-60	5	-0.81	191887640	26197	71.35	7390	7420	7290	9600	5180	7390	7324.79	4.42	-920	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1246	3.08	0.37	12	0.15	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.34	N	032560	500	85 억	751027	N	N	685	N	N
61	20240220	130346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	-60	5	-0.81	185495840	25325	68.98	7390	7420	7290	9600	5180	7390	7324.61	4.42	-920	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1246	3.08	0.37	12	0.15	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.34	N	032560	500	85 억	751027	N	N	685	N	N
62	20240220	120343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7320	-70	5	-0.95	168441580	22996	62.64	7390	7420	7290	9600	5180	7390	7324.82	4.42	-856	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1244	3.08	0.37	12	0.14	2379.00	19629.00	10850	20230419	-32.53	6720	20231027	8.93	7500	-2.40	20240131	6800	7.65	20240117	10850	-32.53	20230419	6720	8.93	20231027	2.34	N	032560	500	85 억	751027	N	N	685	N	N
63	20240220	110344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	-60	5	-0.81	117396850	16011	43.61	7390	7420	7290	9600	5180	7390	7332.26	4.42	-156	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1246	3.08	0.37	12	0.09	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.34	N	032560	500	85 억	751027	N	N	685	N	N
64	20240220	100334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	-60	5	-0.81	79927690	10886	29.65	7390	7420	7300	9600	5180	7390	7342.25	4.42	-105	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1246	3.08	0.37	12	0.06	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.34	N	032560	500	85 억	751027	N	N	685	N	N
65	20240220	090346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7380	-10	5	-0.14	14293820	1945	5.30	7390	7390	7330	9600	5180	7390	7349.01	4.42	142	7476	7432	7366	7322	7256	7455	7345	85	2210	500	4870	10	1	17000000	1255	3.10	0.38	12	0.01	2379.00	19629.00	10850	20230419	-31.98	6720	20231027	9.82	7500	-1.60	20240131	6800	8.53	20240117	10850	-31.98	20230419	6720	9.82	20231027	2.34	N	032560	500	85 억	751027	N	N	685	N	N
66	20240219	160345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7390	100	2	1.37	266296860	36191	129.03	7300	7410	7300	9470	5110	7290	7358.00	4.37	7267	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1256	3.11	0.38	12	0.21	2379.00	19629.00	10850	20230419	-31.89	6720	20231027	9.97	7500	-1.47	20240131	6800	8.68	20240117	10850	-31.89	20230419	6720	9.97	20231027	2.29	N	032560	500	85 억	743085	N	N	685	N	N
67	20240219	150347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7350	60	2	0.82	248792830	33818	120.57	7300	7410	7300	9470	5110	7290	7356.82	4.37	7138	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1250	3.09	0.37	12	0.20	2379.00	19629.00	10850	20230419	-32.26	6720	20231027	9.38	7500	-2.00	20240131	6800	8.09	20240117	10850	-32.26	20230419	6720	9.38	20231027	2.29	N	032560	500	85 억	743085	N	N	9	N	N
68	20240219	140347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7390	100	2	1.37	204297400	27788	99.07	7300	7400	7300	9470	5110	7290	7352.00	4.37	6166	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1256	3.11	0.38	12	0.16	2379.00	19629.00	10850	20230419	-31.89	6720	20231027	9.97	7500	-1.47	20240131	6800	8.68	20240117	10850	-31.89	20230419	6720	9.97	20231027	2.29	N	032560	500	85 억	743085	N	N	9	N	N
69	20240219	130346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7340	50	2	0.69	156963450	21371	76.19	7300	7380	7300	9470	5110	7290	7344.69	4.37	4349	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1248	3.09	0.37	12	0.13	2379.00	19629.00	10850	20230419	-32.35	6720	20231027	9.23	7500	-2.13	20240131	6800	7.94	20240117	10850	-32.35	20230419	6720	9.23	20231027	2.29	N	032560	500	85 억	743085	N	N	9	N	N
70	20240219	120345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7340	50	2	0.69	92883140	12659	45.13	7300	7370	7300	9470	5110	7290	7337.32	4.37	1601	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1248	3.09	0.37	12	0.07	2379.00	19629.00	10850	20230419	-32.35	6720	20231027	9.23	7500	-2.13	20240131	6800	7.94	20240117	10850	-32.35	20230419	6720	9.23	20231027	2.29	N	032560	500	85 억	743085	N	N	9	N	N
71	20240219	110345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	40	2	0.55	70413010	9591	34.19	7300	7370	7300	9470	5110	7290	7341.57	4.37	1546	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1246	3.08	0.37	12	0.06	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.29	N	032560	500	85 억	743085	N	N	9	N	N
72	20240219	100343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7360	70	2	0.96	54869270	7472	26.64	7300	7370	7300	9470	5110	7290	7343.32	4.37	1248	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1251	3.09	0.37	12	0.04	2379.00	19629.00	10850	20230419	-32.17	6720	20231027	9.52	7500	-1.87	20240131	6800	8.24	20240117	10850	-32.17	20230419	6720	9.52	20231027	2.29	N	032560	500	85 억	743085	N	N	9	N	N
73	20240219	090344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7340	50	2	0.69	13763290	1880	6.70	7300	7340	7300	9470	5110	7290	7320.90	4.37	-211	7423	7356	7313	7246	7203	7335	7225	85	2180	500	4810	10	1	17000000	1248	3.09	0.37	12	0.01	2379.00	19629.00	10850	20230419	-32.35	6720	20231027	9.23	7500	-2.13	20240131	6800	7.94	20240117	10850	-32.35	20230419	6720	9.23	20231027	2.29	N	032560	500	85 억	743085	N	N	9	N	N
74	20240216	160341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	0	3	0.00	205213740	28037	68.08	7300	7380	7270	9470	5110	7290	7319.42	4.35	3237	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1239	3.06	0.37	12	0.16	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.30	N	032560	500	85 억	739967	N	N	9	N	N
75	20240216	150343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	10	2	0.14	193645410	26452	64.23	7300	7380	7270	9470	5110	7290	7320.63	4.35	3360	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1241	3.07	0.37	12	0.16	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.30	N	032560	500	85 억	739967	N	N	10	N	N
76	20240216	140346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	40	2	0.55	149476770	20406	49.55	7300	7380	7270	9470	5110	7290	7325.14	4.35	2418	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1246	3.08	0.37	12	0.12	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.30	N	032560	500	85 억	739967	N	N	10	N	N
77	20240216	130342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	0	3	0.00	132947610	18145	44.06	7300	7380	7270	9470	5110	7290	7326.96	4.35	1893	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1239	3.06	0.37	12	0.11	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.30	N	032560	500	85 억	739967	N	N	10	N	N
78	20240216	120344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7310	20	2	0.27	110943530	15131	36.74	7300	7380	7270	9470	5110	7290	7332.20	4.35	617	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1243	3.07	0.37	12	0.09	2379.00	19629.00	10850	20230419	-32.63	6720	20231027	8.78	7500	-2.53	20240131	6800	7.50	20240117	10850	-32.63	20230419	6720	8.78	20231027	2.30	N	032560	500	85 억	739967	N	N	10	N	N
79	20240216	110345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7350	60	2	0.82	94511310	12888	31.29	7300	7380	7270	9470	5110	7290	7333.28	4.35	394	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1250	3.09	0.37	12	0.08	2379.00	19629.00	10850	20230419	-32.26	6720	20231027	9.38	7500	-2.00	20240131	6800	8.09	20240117	10850	-32.26	20230419	6720	9.38	20231027	2.30	N	032560	500	85 억	739967	N	N	10	N	N
80	20240216	100342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7380	90	2	1.23	62077570	8468	20.56	7300	7380	7270	9470	5110	7290	7330.84	4.35	-492	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1255	3.10	0.38	12	0.05	2379.00	19629.00	10850	20230419	-31.98	6720	20231027	9.82	7500	-1.60	20240131	6800	8.53	20240117	10850	-31.98	20230419	6720	9.82	20231027	2.30	N	032560	500	85 억	739967	N	N	10	N	N
81	20240216	090338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	40	2	0.55	3977220	543	1.32	7300	7340	7300	9470	5110	7290	7324.53	4.35	-87	7463	7376	7283	7196	7103	7330	7150	85	2180	500	4810	10	1	17000000	1246	3.08	0.37	12	0.00	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.30	N	032560	500	85 억	739967	N	N	10	N	N
82	20240215	160341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	-30	5	-0.41	299095400	41104	104.50	7370	7370	7190	9510	5130	7320	7276.55	4.39	-7079	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1239	3.06	0.37	12	0.24	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.31	N	032560	500	85 억	746693	N	N	10	N	N
83	20240215	150343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	-20	5	-0.27	276533260	38021	96.66	7370	7370	7190	9510	5130	7320	7273.17	4.39	-6082	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1241	3.07	0.37	12	0.22	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.31	N	032560	500	85 억	746693	N	N	3	N	N
84	20240215	140340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	-30	5	-0.41	250747430	34493	87.69	7370	7370	7190	9510	5130	7320	7269.52	4.39	-5262	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1239	3.06	0.37	12	0.20	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.31	N	032560	500	85 억	746693	N	N	3	N	N
85	20240215	130339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	-40	5	-0.55	176945200	24377	61.97	7370	7370	7190	9510	5130	7320	7258.69	4.39	-2975	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1238	3.06	0.37	12	0.14	2379.00	19629.00	10850	20230419	-32.90	6720	20231027	8.33	7500	-2.93	20240131	6800	7.06	20240117	10850	-32.90	20230419	6720	8.33	20231027	2.31	N	032560	500	85 억	746693	N	N	3	N	N
86	20240215	120341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7250	-70	5	-0.96	137780790	18985	48.27	7370	7370	7190	9510	5130	7320	7257.35	4.39	-2936	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1233	3.05	0.37	12	0.11	2379.00	19629.00	10850	20230419	-33.18	6720	20231027	7.89	7500	-3.33	20240131	6800	6.62	20240117	10850	-33.18	20230419	6720	7.89	20231027	2.31	N	032560	500	85 억	746693	N	N	3	N	N
87	20240215	110339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7250	-70	5	-0.96	127000160	17498	44.49	7370	7370	7190	9510	5130	7320	7257.98	4.39	-2318	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1233	3.05	0.37	12	0.10	2379.00	19629.00	10850	20230419	-33.18	6720	20231027	7.89	7500	-3.33	20240131	6800	6.62	20240117	10850	-33.18	20230419	6720	7.89	20231027	2.31	N	032560	500	85 억	746693	N	N	3	N	N
88	20240215	100339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	-30	5	-0.41	66824640	9177	23.33	7370	7370	7250	9510	5130	7320	7281.75	4.39	-1749	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1239	3.06	0.37	12	0.05	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.31	N	032560	500	85 억	746693	N	N	3	N	N
89	20240215	090336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7340	20	2	0.27	1116650	152	0.39	7370	7370	7330	9510	5130	7320	7346.38	4.39	-82	7453	7386	7303	7236	7153	7420	7270	85	2190	500	4830	10	1	17000000	1248	3.09	0.37	12	0.00	2379.00	19629.00	10850	20230419	-32.35	6720	20231027	9.23	7500	-2.13	20240131	6800	7.94	20240117	10850	-32.35	20230419	6720	9.23	20231027	2.31	N	032560	500	85 억	746693	N	N	3	N	N
90	20240214	160337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7320	20	2	0.27	282340550	38660	89.42	7290	7370	7220	9490	5110	7300	7303.12	4.39	929	7406	7352	7306	7252	7206	7380	7280	85	2190	500	4810	10	1	17000000	1244	3.08	0.37	12	0.23	2379.00	19629.00	10850	20230419	-32.53	6720	20231027	8.93	7500	-2.40	20240131	6800	7.65	20240117	10850	-32.53	20230419	6720	8.93	20231027	2.31	N	032560	500	85 억	745658	N	N	3	N	N
91	20240214	150337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	0	3	0.00	265766680	36393	84.18	7290	7370	7220	9490	5110	7300	7302.69	4.39	643	7406	7352	7306	7252	7206	7380	7280	85	2190	500	4810	10	1	17000000	1241	3.07	0.37	12	0.21	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.31	N	032560	500	85 억	745658	N	N	2	N	N
92	20240214	140335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	0	3	0.00	205334870	28104	65.01	7290	7370	7220	9490	5110	7300	7306.25	4.39	250	7406	7352	7306	7252	7206	7380	7280	85	2190	500	4810	10	1	17000000	1241	3.07	0.37	12	0.17	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.31	N	032560	500	85 억	745658	N	N	2	N	N
93	20240214	130338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	-10	5	-0.14	196804180	26936	62.30	7290	7370	7220	9490	5110	7300	7306.36	4.39	218	7406	7352	7306	7252	7206	7380	7280	85	2190	500	4810	10	1	17000000	1239	3.06	0.37	12	0.16	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.31	N	032560	500	85 억	745658	N	N	2	N	N
94	20240214	120335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7330	30	2	0.41	144852430	19822	45.85	7290	7370	7220	9490	5110	7300	7307.66	4.39	-380	7406	7352	7306	7252	7206	7380	7280	85	2190	500	4810	10	1	17000000	1246	3.08	0.37	12	0.12	2379.00	19629.00	10850	20230419	-32.44	6720	20231027	9.08	7500	-2.27	20240131	6800	7.79	20240117	10850	-32.44	20230419	6720	9.08	20231027	2.31	N	032560	500	85 억	745658	N	N	2	N	N
95	20240214	110338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	0	3	0.00	109496390	14978	34.64	7290	7370	7220	9490	5110	7300	7310.48	4.39	-891	7406	7352	7306	7252	7206	7380	7280	85	2190	500	4810	10	1	17000000	1241	3.07	0.37	12	0.09	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.31	N	032560	500	85 억	745658	N	N	2	N	N
96	20240214	090332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	0	3	0.00	20658730	2841	6.57	7290	7300	7220	9490	5110	7300	7271.64	4.39	-748	7406	7352	7306	7252	7206	7380	7280	85	2190	500	4810	10	1	17000000	1241	3.07	0.37	12	0.02	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.31	N	032560	500	85 억	745658	N	N	2	N	N
97	20240213	160332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	30	2	0.41	296216020	40671	315.89	7270	7360	7260	9450	5090	7270	7281.20	4.35	6345	7396	7332	7286	7222	7176	7310	7200	85	2180	500	4790	10	1	17000000	1241	3.07	0.37	12	0.24	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.33	N	032560	500	85 억	739305	N	N	2	N	N
98	20240213	150331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	10	2	0.14	248261440	34097	264.83	7270	7360	7260	9450	5090	7270	7281.03	4.35	6538	7396	7332	7286	7222	7176	7310	7200	85	2180	500	4790	10	1	17000000	1238	3.06	0.37	12	0.20	2379.00	19629.00	10850	20230419	-32.90	6720	20231027	8.33	7500	-2.93	20240131	6800	7.06	20240117	10850	-32.90	20230419	6720	8.33	20231027	2.33	N	032560	500	85 억	739305	N	N	0	N	N
99	20240213	140338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	10	2	0.14	233682740	32091	249.25	7270	7360	7260	9450	5090	7270	7281.88	4.35	6574	7396	7332	7286	7222	7176	7310	7200	85	2180	500	4790	10	1	17000000	1238	3.06	0.37	12	0.19	2379.00	19629.00	10850	20230419	-32.90	6720	20231027	8.33	7500	-2.93	20240131	6800	7.06	20240117	10850	-32.90	20230419	6720	8.33	20231027	2.33	N	032560	500	85 억	739305	N	N	0	N	N
100	20240213	130334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7290	20	2	0.28	185118470	25418	197.42	7270	7360	7260	9450	5090	7270	7282.97	4.35	5722	7396	7332	7286	7222	7176	7310	7200	85	2180	500	4790	10	1	17000000	1239	3.06	0.37	12	0.15	2379.00	19629.00	10850	20230419	-32.81	6720	20231027	8.48	7500	-2.80	20240131	6800	7.21	20240117	10850	-32.81	20230419	6720	8.48	20231027	2.33	N	032560	500	85 억	739305	N	N	0	N	N
101	20240213	120337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	30	2	0.41	162865990	22368	173.73	7270	7360	7260	9450	5090	7270	7281.20	4.35	4758	7396	7332	7286	7222	7176	7310	7200	85	2180	500	4790	10	1	17000000	1241	3.07	0.37	12	0.13	2379.00	19629.00	10850	20230419	-32.72	6720	20231027	8.63	7500	-2.67	20240131	6800	7.35	20240117	10850	-32.72	20230419	6720	8.63	20231027	2.33	N	032560	500	85 억	739305	N	N	0	N	N
102	20240213	110336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7270	0	3	0.00	133840010	18390	142.83	7270	7360	7260	9450	5090	7270	7277.87	4.35	3558	7396	7332	7286	7222	7176	7310	7200	85	2180	500	4790	10	1	17000000	1236	3.06	0.37	12	0.11	2379.00	19629.00	10850	20230419	-33.00	6720	20231027	8.18	7500	-3.07	20240131	6800	6.91	20240117	10850	-33.00	20230419	6720	8.18	20231027	2.33	N	032560	500	85 억	739305	N	N	0	N	N
103	20240213	100307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	7270	0	3	0.00	61038270	8375	65.05	7270	7360	7260	9450	5090	7270	7288.15	4.35	2803	7396	7332	7286	7222	7176	7310	7200	85	2180	500	4790	10	1	17000000	1236	3.06	0.37	12	0.05	2379.00	19629.00	10850	20230419	-33.00	6720	20231027	8.18	7500	-3.07	20240131	6800	6.91	20240117	10850	-33.00	20230419	6720	8.18	20231027	2.33	N	032560	500	85 억	739305	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History