KissMeData/069730/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	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	160611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-10	5	-0.24	54494125	13053	73.62	4180	4205	4160	5440	2935	4190	4174.84	1.57	-568	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	602	2.08	0.33	12	0.09	2009.00	12715.00	6200	20230308	-32.58	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	6200	-32.58	20230308	3965	5.42	20231024	2.55	N	069730	500	72 억	225717	N	N	25	N	N
3	20240229	150614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-30	5	-0.72	42112965	10091	56.91	4180	4205	4160	5440	2935	4190	4173.32	1.57	-568	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	599	2.07	0.33	12	0.07	2009.00	12715.00	6200	20230308	-32.90	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	6200	-32.90	20230308	3965	4.92	20231024	2.55	N	069730	500	72 억	225717	N	N	72	N	N
4	20240229	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-15	5	-0.36	28997475	6943	39.16	4180	4205	4170	5440	2935	4190	4176.51	1.57	-139	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	601	2.08	0.33	12	0.05	2009.00	12715.00	6200	20230308	-32.66	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6200	-32.66	20230308	3965	5.30	20231024	2.55	N	069730	500	72 억	225717	N	N	72	N	N
5	20240229	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-5	5	-0.12	23643030	5660	31.92	4180	4205	4170	5440	2935	4190	4177.21	1.57	-139	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	603	2.08	0.33	12	0.04	2009.00	12715.00	6200	20230308	-32.50	3965	20231024	5.55	4285	-2.33	20240130	4060	3.08	20240125	6200	-32.50	20230308	3965	5.55	20231024	2.55	N	069730	500	72 억	225717	N	N	72	N	N
6	20240229	120613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-10	5	-0.24	17012810	4071	22.96	4180	4205	4170	5440	2935	4190	4179.02	1.57	-140	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	602	2.08	0.33	12	0.03	2009.00	12715.00	6200	20230308	-32.58	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	6200	-32.58	20230308	3965	5.42	20231024	2.55	N	069730	500	72 억	225717	N	N	72	N	N
7	20240229	110615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-15	5	-0.36	16160680	3867	21.81	4180	4205	4170	5440	2935	4190	4179.13	1.57	-140	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	601	2.08	0.33	12	0.03	2009.00	12715.00	6200	20230308	-32.66	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6200	-32.66	20230308	3965	5.30	20231024	2.55	N	069730	500	72 억	225717	N	N	72	N	N
8	20240229	100614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-10	5	-0.24	8450665	2020	11.39	4180	4205	4175	5440	2935	4190	4183.50	1.57	-1	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	602	2.08	0.33	12	0.01	2009.00	12715.00	6200	20230308	-32.58	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	6200	-32.58	20230308	3965	5.42	20231024	2.55	N	069730	500	72 억	225717	N	N	72	N	N
9	20240229	090613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-10	5	-0.24	217370	52	0.29	4180	4190	4180	5440	2935	4190	4180.19	1.57	-4	4226	4207	4186	4167	4146	4217	4177	72	1250	500	2930	5	1	14400000	602	2.08	0.33	12	0.00	2009.00	12715.00	6200	20230308	-32.58	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	6200	-32.58	20230308	3965	5.42	20231024	2.55	N	069730	500	72 억	225717	N	N	72	N	N
10	20240228	160539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	20	2	0.48	74214575	17690	63.12	4165	4205	4165	5420	2920	4170	4195.28	1.57	100	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	603	2.09	0.33	12	0.12	2009.00	12715.00	6200	20230308	-32.42	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	6200	-32.42	20230308	3965	5.67	20231024	2.63	N	069730	500	72 억	225584	N	N	72	N	N
11	20240228	150539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	20	2	0.48	71562060	17057	60.86	4165	4205	4165	5420	2920	4170	4195.47	1.57	101	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	603	2.09	0.33	12	0.12	2009.00	12715.00	6200	20230308	-32.42	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	6200	-32.42	20230308	3965	5.67	20231024	2.63	N	069730	500	72 억	225584	N	N	6	N	N
12	20240228	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	35	2	0.84	71352505	17007	60.69	4165	4205	4165	5420	2920	4170	4195.48	1.57	125	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	606	2.09	0.33	12	0.12	2009.00	12715.00	6200	20230308	-32.18	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6200	-32.18	20230308	3965	6.05	20231024	2.63	N	069730	500	72 억	225584	N	N	6	N	N
13	20240228	130613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	35	2	0.84	69779985	16633	59.35	4165	4205	4165	5420	2920	4170	4195.27	1.57	125	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	606	2.09	0.33	12	0.12	2009.00	12715.00	6200	20230308	-32.18	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6200	-32.18	20230308	3965	6.05	20231024	2.63	N	069730	500	72 억	225584	N	N	6	N	N
14	20240228	120615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	5	2	0.12	47547230	11344	40.48	4165	4200	4165	5420	2920	4170	4191.40	1.57	592	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	601	2.08	0.33	12	0.08	2009.00	12715.00	6200	20230308	-32.66	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6200	-32.66	20230308	3965	5.30	20231024	2.63	N	069730	500	72 억	225584	N	N	6	N	N
15	20240228	110548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	20	2	0.48	46722105	11147	39.78	4165	4200	4165	5420	2920	4170	4191.45	1.57	582	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	603	2.09	0.33	12	0.08	2009.00	12715.00	6200	20230308	-32.42	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	6200	-32.42	20230308	3965	5.67	20231024	2.63	N	069730	500	72 억	225584	N	N	6	N	N
16	20240228	100611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	30	2	0.72	36655735	8739	31.18	4165	4200	4165	5420	2920	4170	4194.50	1.57	83	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	605	2.09	0.33	12	0.06	2009.00	12715.00	6200	20230308	-32.26	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6200	-32.26	20230308	3965	5.93	20231024	2.63	N	069730	500	72 억	225584	N	N	6	N	N
17	20240228	090614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	0	3	0.00	183265	44	0.16	4165	4170	4165	5420	2920	4170	4165.11	1.57	-5	4210	4190	4160	4140	4110	4175	4125	72	1250	500	2910	5	1	14400000	600	2.08	0.33	12	0.00	2009.00	12715.00	6200	20230308	-32.74	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	6200	-32.74	20230308	3965	5.17	20231024	2.63	N	069730	500	72 억	225584	N	N	6	N	N
18	20240227	160612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-10	5	-0.24	116356045	28025	89.01	4180	4180	4130	5430	2930	4180	4151.87	1.62	-7657	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	600	2.08	0.33	12	0.19	2009.00	12715.00	6270	20230221	-33.49	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	6200	-32.74	20230308	3965	5.17	20231024	2.63	N	069730	500	72 억	233241	N	N	6	N	N
19	20240227	150615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-10	5	-0.24	113038145	27226	86.48	4180	4180	4130	5430	2930	4180	4151.85	1.62	-7587	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	600	2.08	0.33	12	0.19	2009.00	12715.00	6270	20230221	-33.49	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	6200	-32.74	20230308	3965	5.17	20231024	2.63	N	069730	500	72 억	233241	N	N	10	N	N
20	20240227	140612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4145	-35	5	-0.84	68224750	16455	52.26	4180	4180	4130	5430	2930	4180	4146.14	1.62	-4996	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	597	2.06	0.33	12	0.11	2009.00	12715.00	6270	20230221	-33.89	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	6200	-33.15	20230308	3965	4.54	20231024	2.63	N	069730	500	72 억	233241	N	N	10	N	N
21	20240227	130534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	-30	5	-0.72	49825555	12013	38.16	4180	4180	4130	5430	2930	4180	4147.64	1.62	-2680	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	598	2.07	0.33	12	0.08	2009.00	12715.00	6270	20230221	-33.81	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	6200	-33.06	20230308	3965	4.67	20231024	2.63	N	069730	500	72 억	233241	N	N	10	N	N
22	20240227	120615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	-40	5	-0.96	39182430	9443	29.99	4180	4180	4130	5430	2930	4180	4149.36	1.62	-2520	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	596	2.06	0.33	12	0.07	2009.00	12715.00	6270	20230221	-33.97	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	6200	-33.23	20230308	3965	4.41	20231024	2.63	N	069730	500	72 억	233241	N	N	10	N	N
23	20240227	110613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	-15	5	-0.36	23967070	5770	18.33	4180	4180	4130	5430	2930	4180	4153.74	1.62	-1523	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	600	2.07	0.33	12	0.04	2009.00	12715.00	6270	20230221	-33.57	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	6200	-32.82	20230308	3965	5.04	20231024	2.63	N	069730	500	72 억	233241	N	N	10	N	N
24	20240227	100610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-20	5	-0.48	15424220	3717	11.81	4180	4180	4130	5430	2930	4180	4149.64	1.62	-1523	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	599	2.07	0.33	12	0.03	2009.00	12715.00	6270	20230221	-33.65	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	6200	-32.90	20230308	3965	4.92	20231024	2.63	N	069730	500	72 억	233241	N	N	10	N	N
25	20240227	090612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-5	5	-0.12	1366820	327	1.04	4180	4180	4175	5430	2930	4180	4179.88	1.62	-55	4226	4202	4186	4162	4146	4195	4155	72	1250	500	2920	5	1	14400000	601	2.08	0.33	12	0.00	2009.00	12715.00	6270	20230221	-33.41	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6200	-32.66	20230308	3965	5.30	20231024	2.63	N	069730	500	72 억	233241	N	N	10	N	N
26	20240226	160611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-20	5	-0.48	131966030	31484	71.53	4200	4210	4170	5460	2940	4200	4191.52	1.66	-4898	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	602	2.08	0.33	12	0.22	2009.00	12715.00	6270	20230221	-33.33	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	6200	-32.58	20230308	3965	5.42	20231024	2.65	N	069730	500	72 억	238938	N	N	10	N	N
27	20240226	150609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-10	5	-0.24	124587755	29720	67.52	4200	4210	4170	5460	2940	4200	4192.04	1.66	-4857	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	603	2.09	0.33	12	0.21	2009.00	12715.00	6270	20230221	-33.17	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	6200	-32.42	20230308	3965	5.67	20231024	2.65	N	069730	500	72 억	238938	N	N	2	N	N
28	20240226	140610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-15	5	-0.36	123106715	29366	66.72	4200	4210	4170	5460	2940	4200	4192.15	1.66	-4657	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	603	2.08	0.33	12	0.20	2009.00	12715.00	6270	20230221	-33.25	3965	20231024	5.55	4285	-2.33	20240130	4060	3.08	20240125	6200	-32.50	20230308	3965	5.55	20231024	2.65	N	069730	500	72 억	238938	N	N	2	N	N
29	20240226	130605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	0	3	0.00	106080085	25299	57.48	4200	4210	4170	5460	2940	4200	4193.05	1.66	-2776	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	605	2.09	0.33	12	0.18	2009.00	12715.00	6270	20230221	-33.01	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6200	-32.26	20230308	3965	5.93	20231024	2.65	N	069730	500	72 억	238938	N	N	2	N	N
30	20240226	120606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-10	5	-0.24	92840700	22141	50.30	4200	4210	4170	5460	2940	4200	4193.15	1.66	-2487	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	603	2.09	0.33	12	0.15	2009.00	12715.00	6270	20230221	-33.17	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	6200	-32.42	20230308	3965	5.67	20231024	2.65	N	069730	500	72 억	238938	N	N	2	N	N
31	20240226	110604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-30	5	-0.71	88189310	21027	47.77	4200	4210	4170	5460	2940	4200	4194.09	1.66	-1809	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	600	2.08	0.33	12	0.15	2009.00	12715.00	6270	20230221	-33.49	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	6200	-32.74	20230308	3965	5.17	20231024	2.65	N	069730	500	72 억	238938	N	N	2	N	N
32	20240226	100602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	5	2	0.12	67282190	16021	36.40	4200	4210	4175	5460	2940	4200	4199.62	1.66	-385	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	606	2.09	0.33	12	0.11	2009.00	12715.00	6270	20230221	-32.93	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6200	-32.18	20230308	3965	6.05	20231024	2.65	N	069730	500	72 억	238938	N	N	2	N	N
33	20240226	090602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	0	3	0.00	2372995	565	1.28	4200	4200	4195	5460	2940	4200	4199.99	1.66	0	4246	4222	4206	4182	4166	4215	4175	72	1260	500	2940	5	1	14400000	605	2.09	0.33	12	0.00	2009.00	12715.00	6270	20230221	-33.01	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6200	-32.26	20230308	3965	5.93	20231024	2.65	N	069730	500	72 억	238938	N	N	2	N	N
34	20240223	160603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-20	5	-0.47	185335690	44017	148.55	4220	4230	4190	5480	2955	4220	4210.55	1.66	580	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	605	2.09	0.33	12	0.31	2009.00	12715.00	6270	20230221	-33.01	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6200	-32.26	20230308	3965	5.93	20231024	2.68	N	069730	500	72 억	238369	N	N	2	N	N
35	20240223	150601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-20	5	-0.47	148483770	35237	118.92	4220	4230	4190	5480	2955	4220	4213.86	1.66	574	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	605	2.09	0.33	12	0.24	2009.00	12715.00	6270	20230221	-33.01	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6200	-32.26	20230308	3965	5.93	20231024	2.68	N	069730	500	72 억	238369	N	N	8	N	N
36	20240223	140601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	124801930	29601	99.90	4220	4230	4210	5480	2955	4220	4216.14	1.66	319	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.21	2009.00	12715.00	6270	20230221	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6200	-31.94	20230308	3965	6.43	20231024	2.68	N	069730	500	72 억	238369	N	N	8	N	N
37	20240223	130559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	112951830	26789	90.41	4220	4230	4210	5480	2955	4220	4216.35	1.66	581	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.19	2009.00	12715.00	6270	20230221	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6200	-31.94	20230308	3965	6.43	20231024	2.68	N	069730	500	72 억	238369	N	N	8	N	N
38	20240223	120603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	5	2	0.12	108251335	25673	86.64	4220	4230	4210	5480	2955	4220	4216.54	1.66	1256	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.18	2009.00	12715.00	6270	20230221	-32.62	3965	20231024	6.56	4285	-1.40	20240130	4060	4.06	20240125	6200	-31.85	20230308	3965	6.56	20231024	2.68	N	069730	500	72 억	238369	N	N	8	N	N
39	20240223	110555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-5	5	-0.12	86699460	20561	69.39	4220	4230	4210	5480	2955	4220	4216.69	1.66	1494	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	607	2.10	0.33	12	0.14	2009.00	12715.00	6270	20230221	-32.78	3965	20231024	6.31	4285	-1.63	20240130	4060	3.82	20240125	6200	-32.02	20230308	3965	6.31	20231024	2.68	N	069730	500	72 억	238369	N	N	8	N	N
40	20240223	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-10	5	-0.24	20331900	4821	16.27	4220	4230	4210	5480	2955	4220	4217.36	1.66	1290	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	606	2.10	0.33	12	0.03	2009.00	12715.00	6270	20230221	-32.85	3965	20231024	6.18	4285	-1.75	20240130	4060	3.69	20240125	6200	-32.10	20230308	3965	6.18	20231024	2.68	N	069730	500	72 억	238369	N	N	8	N	N
41	20240223	090557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	10	2	0.24	6481360	1535	5.18	4220	4230	4220	5480	2955	4220	4222.38	1.66	1001	4263	4241	4223	4201	4183	4232	4192	72	1260	500	2950	5	1	14400000	609	2.11	0.33	12	0.01	2009.00	12715.00	6270	20230221	-32.54	3965	20231024	6.68	4285	-1.28	20240130	4060	4.19	20240125	6200	-31.77	20230308	3965	6.68	20231024	2.68	N	069730	500	72 억	238369	N	N	8	N	N
42	20240222	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-5	5	-0.12	121601860	28768	143.68	4225	4245	4205	5490	2960	4225	4226.98	1.65	170	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.20	2009.00	12715.00	6270	20230221	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6200	-31.94	20230308	3965	6.43	20231024	2.69	N	069730	500	72 억	238189	N	N	8	N	N
43	20240222	150559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	0	3	0.00	103013695	24374	121.74	4225	4245	4205	5490	2960	4225	4226.38	1.65	337	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.17	2009.00	12715.00	6270	20230221	-32.62	3965	20231024	6.56	4285	-1.40	20240130	4060	4.06	20240125	6200	-31.85	20230308	3965	6.56	20231024	2.69	N	069730	500	72 억	238189	N	N	1	N	N
44	20240222	140557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	5	2	0.12	91561200	21664	108.20	4225	4245	4205	5490	2960	4225	4226.42	1.65	-412	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	609	2.11	0.33	12	0.15	2009.00	12715.00	6270	20230221	-32.54	3965	20231024	6.68	4285	-1.28	20240130	4060	4.19	20240125	6200	-31.77	20230308	3965	6.68	20231024	2.69	N	069730	500	72 억	238189	N	N	1	N	N
45	20240222	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	15	2	0.36	81415075	19271	96.25	4225	4245	4205	5490	2960	4225	4224.75	1.65	-666	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	611	2.11	0.33	12	0.13	2009.00	12715.00	6270	20230221	-32.38	3965	20231024	6.94	4285	-1.05	20240130	4060	4.43	20240125	6200	-31.61	20230308	3965	6.94	20231024	2.69	N	069730	500	72 억	238189	N	N	1	N	N
46	20240222	120554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	20	2	0.47	78696680	18629	93.04	4225	4245	4205	5490	2960	4225	4224.42	1.65	-827	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	611	2.11	0.33	12	0.13	2009.00	12715.00	6270	20230221	-32.30	3965	20231024	7.06	4285	-0.93	20240130	4060	4.56	20240125	6200	-31.53	20230308	3965	7.06	20231024	2.69	N	069730	500	72 억	238189	N	N	1	N	N
47	20240222	110550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-5	5	-0.12	36114240	8560	42.75	4225	4230	4210	5490	2960	4225	4218.95	1.65	-610	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.06	2009.00	12715.00	6270	20230221	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6200	-31.94	20230308	3965	6.43	20231024	2.69	N	069730	500	72 억	238189	N	N	1	N	N
48	20240222	100547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-5	5	-0.12	18444245	4366	21.81	4225	4230	4220	5490	2960	4225	4224.52	1.65	-230	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.03	2009.00	12715.00	6270	20230221	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6200	-31.94	20230308	3965	6.43	20231024	2.69	N	069730	500	72 억	238189	N	N	1	N	N
49	20240222	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	0	3	0.00	4343300	1028	5.13	4225	4225	4225	5490	2960	4225	4225.00	1.65	-20	4251	4237	4221	4207	4191	4245	4215	72	1265	500	2950	5	1	14400000	608	2.10	0.33	12	0.01	2009.00	12715.00	6270	20230221	-32.62	3965	20231024	6.56	4285	-1.40	20240130	4060	4.06	20240125	6200	-31.85	20230308	3965	6.56	20231024	2.69	N	069730	500	72 억	238189	N	N	1	N	N
50	20240221	160550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	5	2	0.12	82813325	19625	39.99	4220	4235	4205	5480	2955	4220	4219.79	1.64	1714	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.14	2009.00	12715.00	6270	20230215	-32.62	3965	20231024	6.56	4285	-1.40	20240130	4060	4.06	20240125	6270	-32.62	20230221	3965	6.56	20231024	2.74	N	069730	500	72 억	236460	N	N	1	N	N
51	20240221	150545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	70707975	16752	34.14	4220	4235	4205	5480	2955	4220	4220.87	1.64	1459	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.12	2009.00	12715.00	6270	20230215	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	2.74	N	069730	500	72 억	236460	N	N	9	N	N
52	20240221	140547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	10	2	0.24	40141595	9514	19.39	4220	4230	4205	5480	2955	4220	4219.21	1.64	651	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	609	2.11	0.33	12	0.07	2009.00	12715.00	6270	20230215	-32.54	3965	20231024	6.68	4285	-1.28	20240130	4060	4.19	20240125	6270	-32.54	20230221	3965	6.68	20231024	2.74	N	069730	500	72 억	236460	N	N	9	N	N
53	20240221	130547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	10	2	0.24	29244720	6933	14.13	4220	4230	4205	5480	2955	4220	4218.19	1.64	419	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	609	2.11	0.33	12	0.05	2009.00	12715.00	6270	20230215	-32.54	3965	20231024	6.68	4285	-1.28	20240130	4060	4.19	20240125	6270	-32.54	20230221	3965	6.68	20231024	2.74	N	069730	500	72 억	236460	N	N	9	N	N
54	20240221	120547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	27453540	6509	13.26	4220	4230	4205	5480	2955	4220	4217.78	1.64	166	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.05	2009.00	12715.00	6270	20230215	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	2.74	N	069730	500	72 억	236460	N	N	9	N	N
55	20240221	110552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	16996975	4033	8.22	4220	4230	4205	5480	2955	4220	4214.47	1.64	313	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.03	2009.00	12715.00	6270	20230215	-32.70	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	2.74	N	069730	500	72 억	236460	N	N	9	N	N
56	20240221	100545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-15	5	-0.36	11470460	2722	5.55	4220	4230	4205	5480	2955	4220	4213.98	1.64	405	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	606	2.09	0.33	12	0.02	2009.00	12715.00	6270	20230215	-32.93	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6270	-32.93	20230221	3965	6.05	20231024	2.74	N	069730	500	72 억	236460	N	N	9	N	N
57	20240221	090544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-5	5	-0.12	1219500	289	0.59	4220	4220	4215	5480	2955	4220	4219.72	1.64	-37	4260	4240	4210	4190	4160	4250	4200	72	1260	500	2950	5	1	14400000	607	2.10	0.33	12	0.00	2009.00	12715.00	6270	20230215	-32.78	3965	20231024	6.31	4285	-1.63	20240130	4060	3.82	20240125	6270	-32.78	20230221	3965	6.31	20231024	2.74	N	069730	500	72 억	236460	N	N	9	N	N
58	20240220	160540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	15	2	0.36	204536535	48674	176.30	4210	4230	4180	5460	2945	4205	4201.13	1.58	9124	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	608	2.10	0.33	12	0.34	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	2.75	N	069730	500	72 억	227336	N	N	9	N	N
59	20240220	150542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	10	2	0.24	175394280	41756	151.24	4210	4230	4180	5460	2945	4205	4200.46	1.58	8850	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	607	2.10	0.33	12	0.29	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4285	-1.63	20240130	4060	3.82	20240125	6270	-32.78	20230221	3965	6.31	20231024	2.75	N	069730	500	72 억	227336	N	N	28	N	N
60	20240220	140544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	15	2	0.36	167023710	39769	144.04	4210	4230	4180	5460	2945	4205	4199.85	1.58	8196	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	608	2.10	0.33	12	0.28	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	2.75	N	069730	500	72 억	227336	N	N	28	N	N
61	20240220	130543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-5	5	-0.12	157644835	37543	135.98	4210	4230	4180	5460	2945	4205	4199.05	1.58	8498	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	605	2.09	0.33	12	0.26	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6270	-33.01	20230221	3965	5.93	20231024	2.75	N	069730	500	72 억	227336	N	N	28	N	N
62	20240220	120541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-5	5	-0.12	144476205	34408	124.63	4210	4230	4180	5460	2945	4205	4198.91	1.58	7563	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	605	2.09	0.33	12	0.24	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6270	-33.01	20230221	3965	5.93	20231024	2.75	N	069730	500	72 억	227336	N	N	28	N	N
63	20240220	110539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	10	2	0.24	116673470	27794	100.67	4210	4230	4180	5460	2945	4205	4197.79	1.58	7143	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	607	2.10	0.33	12	0.19	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4285	-1.63	20240130	4060	3.82	20240125	6270	-32.78	20230221	3965	6.31	20231024	2.75	N	069730	500	72 억	227336	N	N	28	N	N
64	20240220	100531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	5	2	0.12	110715595	26379	95.54	4210	4230	4180	5460	2945	4205	4197.11	1.58	6989	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	606	2.10	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4285	-1.75	20240130	4060	3.69	20240125	6270	-32.85	20230221	3965	6.18	20231024	2.75	N	069730	500	72 억	227336	N	N	28	N	N
65	20240220	090545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	25	2	0.59	1174800	279	1.01	4210	4230	4210	5460	2945	4205	4210.75	1.58	15	4265	4235	4220	4190	4175	4227	4182	72	1255	500	2940	5	1	14400000	609	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4285	-1.28	20240130	4060	4.19	20240125	6270	-32.54	20230221	3965	6.68	20231024	2.75	N	069730	500	72 억	227336	N	N	28	N	N
66	20240219	160542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-10	5	-0.24	116448405	27605	171.61	4235	4250	4205	5470	2955	4215	4218.38	1.55	4056	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	606	2.09	0.33	12	0.19	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6270	-32.93	20230221	3965	6.05	20231024	2.96	N	069730	500	72 억	223266	N	N	28	N	N
67	20240219	150546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	5	2	0.12	80897055	19160	119.11	4235	4250	4210	5470	2955	4215	4222.18	1.55	3844	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.13	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	2.96	N	069730	500	72 억	223266	N	N	8	N	N
68	20240219	140545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	5	2	0.12	59628660	14120	87.78	4235	4250	4210	5470	2955	4215	4222.99	1.55	1571	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	2.96	N	069730	500	72 억	223266	N	N	8	N	N
69	20240219	130544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	10	2	0.24	55007395	13026	80.98	4235	4250	4210	5470	2955	4215	4222.89	1.55	1363	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4285	-1.40	20240130	4060	4.06	20240125	6270	-32.62	20230221	3965	6.56	20231024	2.96	N	069730	500	72 억	223266	N	N	8	N	N
70	20240219	120543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	15	2	0.36	33169715	7847	48.78	4235	4250	4215	5470	2955	4215	4227.06	1.55	1332	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	609	2.11	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	4285	-1.28	20240130	4060	4.19	20240125	6270	-32.54	20230221	3965	6.68	20231024	2.96	N	069730	500	72 억	223266	N	N	8	N	N
71	20240219	110543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	10	2	0.24	26902820	6362	39.55	4235	4250	4215	5470	2955	4215	4228.67	1.55	958	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	608	2.10	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4285	-1.40	20240130	4060	4.06	20240125	6270	-32.62	20230221	3965	6.56	20231024	2.96	N	069730	500	72 억	223266	N	N	8	N	N
72	20240219	100537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	20	2	0.47	7951070	1875	11.66	4235	4250	4230	5470	2955	4215	4240.57	1.55	336	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	610	2.11	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	4285	-1.17	20240130	4060	4.31	20240125	6270	-32.46	20230221	3965	6.81	20231024	2.96	N	069730	500	72 억	223266	N	N	8	N	N
73	20240219	090538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	35	2	0.83	3339660	788	4.90	4235	4250	4235	5470	2955	4215	4238.15	1.55	237	4265	4240	4210	4185	4155	4225	4170	72	1255	500	2950	5	1	14400000	612	2.12	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	4285	-0.82	20240130	4060	4.68	20240125	6270	-32.22	20230221	3965	7.19	20231024	2.96	N	069730	500	72 억	223266	N	N	8	N	N
74	20240216	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-5	5	-0.12	66905365	15886	45.31	4235	4235	4180	5480	2955	4220	4211.59	1.55	75	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	607	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4285	-1.63	20240130	4060	3.82	20240125	6270	-32.78	20230221	3965	6.31	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
75	20240216	150540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-10	5	-0.24	66041650	15681	44.72	4235	4235	4180	5480	2955	4220	4211.57	1.55	81	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	606	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4285	-1.75	20240130	4060	3.69	20240125	6270	-32.85	20230221	3965	6.18	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
76	20240216	140544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	31993350	7585	21.63	4235	4235	4200	5480	2955	4220	4217.98	1.55	227	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230221	3965	6.43	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
77	20240216	130537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	5	2	0.12	22414845	5316	15.16	4235	4235	4200	5480	2955	4220	4216.49	1.55	-67	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	608	2.10	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	4285	-1.40	20240130	4060	4.06	20240125	6270	-32.62	20230221	3965	6.56	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
78	20240216	120539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-15	5	-0.36	14204175	3370	9.61	4235	4235	4200	5480	2955	4220	4214.89	1.55	-347	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	606	2.09	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6270	-32.93	20230221	3965	6.05	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
79	20240216	110545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-5	5	-0.12	12620655	2994	8.54	4235	4235	4200	5480	2955	4220	4215.32	1.55	-260	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	607	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4285	-1.63	20240130	4060	3.82	20240125	6270	-32.78	20230221	3965	6.31	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
80	20240216	100538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-10	5	-0.24	6506655	1541	4.39	4235	4235	4210	5480	2955	4220	4222.36	1.55	-177	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	606	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4285	-1.75	20240130	4060	3.69	20240125	6270	-32.85	20230221	3965	6.18	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
81	20240216	090532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	15	2	0.36	643720	152	0.43	4235	4235	4235	5480	2955	4220	4235.00	1.55	-135	4266	4242	4211	4187	4156	4247	4192	72	1260	500	2950	5	1	14400000	610	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	4285	-1.17	20240130	4060	4.31	20240125	6270	-32.46	20230221	3965	6.81	20231024	3.04	N	069730	500	72 억	222947	N	N	8	N	N
82	20240215	160536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	15	2	0.36	147243430	35061	104.50	4220	4235	4180	5460	2945	4205	4199.64	1.53	3043	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	608	2.10	0.33	12	0.24	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230215	3965	6.43	20231024	3.03	N	069730	500	72 억	219906	N	N	8	N	N
83	20240215	150540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	0	3	0.00	143350515	34137	101.74	4220	4235	4180	5460	2945	4205	4199.27	1.53	3000	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	606	2.09	0.33	12	0.24	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6270	-32.93	20230215	3965	6.05	20231024	3.03	N	069730	500	72 억	219906	N	N	0	N	N
84	20240215	140536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	10	2	0.24	122056560	29058	86.61	4220	4235	4180	5460	2945	4205	4200.45	1.53	1471	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	607	2.10	0.33	12	0.20	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	4285	-1.63	20240130	4060	3.82	20240125	6270	-32.78	20230215	3965	6.31	20231024	3.03	N	069730	500	72 억	219906	N	N	0	N	N
85	20240215	130532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	5	2	0.12	97059780	23101	68.85	4220	4235	4180	5460	2945	4205	4201.54	1.53	1919	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	606	2.10	0.33	12	0.16	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4285	-1.75	20240130	4060	3.69	20240125	6270	-32.85	20230215	3965	6.18	20231024	3.03	N	069730	500	72 억	219906	N	N	0	N	N
86	20240215	120536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	15	2	0.36	37922425	8992	26.80	4220	4235	4190	5460	2945	4205	4217.35	1.53	294	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	608	2.10	0.33	12	0.06	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230215	3965	6.43	20231024	3.03	N	069730	500	72 억	219906	N	N	0	N	N
87	20240215	110532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	15	2	0.36	14130660	3355	10.00	4220	4220	4190	5460	2945	4205	4211.82	1.53	-229	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	608	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230215	3965	6.43	20231024	3.03	N	069730	500	72 억	219906	N	N	0	N	N
88	20240215	100531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	5	2	0.12	7210890	1712	5.10	4220	4220	4190	5460	2945	4205	4211.97	1.53	-76	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	606	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	4285	-1.75	20240130	4060	3.69	20240125	6270	-32.85	20230215	3965	6.18	20231024	3.03	N	069730	500	72 억	219906	N	N	0	N	N
89	20240215	090532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	15	2	0.36	1706540	405	1.21	4220	4220	4190	5460	2945	4205	4213.68	1.53	2	4268	4236	4178	4146	4088	4252	4162	72	1255	500	2940	5	1	14400000	608	2.10	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	4285	-1.52	20240130	4060	3.94	20240125	6270	-32.70	20230215	3965	6.43	20231024	3.03	N	069730	500	72 억	219906	N	N	0	N	N
90	20240214	160529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	10	2	0.24	140159870	33552	71.67	4120	4210	4120	5450	2940	4195	4177.39	1.53	-185	4275	4235	4195	4155	4115	4215	4135	72	1255	500	2930	5	1	14400000	606	2.09	0.33	12	0.23	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	4285	-1.87	20240130	4060	3.57	20240125	6380	-34.09	20230214	3965	6.05	20231024	3.07	N	069730	500	72 억	220309	N	N	0	N	N
91	20240214	150530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	5	2	0.12	137494440	32917	70.31	4120	4210	4120	5450	2940	4195	4177.00	1.53	-188	4275	4235	4195	4155	4115	4215	4135	72	1255	500	2930	5	1	14400000	605	2.09	0.33	12	0.23	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6380	-34.17	20230214	3965	5.93	20231024	3.07	N	069730	500	72 억	220309	N	N	0	N	N
92	20240214	140528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-15	5	-0.36	125264130	30003	64.09	4120	4200	4120	5450	2940	4195	4175.05	1.53	-152	4275	4235	4195	4155	4115	4215	4135	72	1255	500	2930	5	1	14400000	602	2.08	0.33	12	0.21	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	6380	-34.48	20230214	3965	5.42	20231024	3.07	N	069730	500	72 억	220309	N	N	0	N	N
93	20240214	130529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-20	5	-0.48	56643110	13631	29.12	4120	4190	4120	5450	2940	4195	4155.46	1.53	-231	4275	4235	4195	4155	4115	4215	4135	72	1255	500	2930	5	1	14400000	601	2.08	0.33	12	0.09	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6380	-34.56	20230214	3965	5.30	20231024	3.07	N	069730	500	72 억	220309	N	N	0	N	N
94	20240214	120526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-15	5	-0.36	47362525	11407	24.37	4120	4190	4120	5450	2940	4195	4152.06	1.53	152	4275	4235	4195	4155	4115	4215	4135	72	1255	500	2930	5	1	14400000	602	2.08	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	6380	-34.48	20230214	3965	5.42	20231024	3.07	N	069730	500	72 억	220309	N	N	0	N	N
95	20240214	110530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4155	-40	5	-0.95	34373835	8280	17.69	4120	4190	4120	5450	2940	4195	4151.43	1.53	-14	4275	4235	4195	4155	4115	4215	4135	72	1255	500	2930	5	1	14400000	598	2.07	0.33	12	0.06	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	6380	-34.87	20230214	3965	4.79	20231024	3.07	N	069730	500	72 억	220309	N	N	0	N	N
96	20240214	090522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	-30	5	-0.72	6792785	1647	3.52	4120	4165	4120	5450	2940	4195	4124.34	1.53	266	4275	4235	4195	4155	4115	4215	4135	72	1255	500	2930	5	1	14400000	600	2.07	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.72	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	6380	-34.72	20230214	3965	5.04	20231024	3.07	N	069730	500	72 억	220309	N	N	0	N	N
97	20240213	160523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-30	5	-0.71	195813485	46817	117.91	4225	4235	4155	5490	2960	4225	4182.53	1.58	-6780	4308	4266	4208	4166	4108	4237	4137	72	1265	500	2950	5	1	14400000	604	2.09	0.33	12	0.33	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	4285	-2.10	20240130	4060	3.33	20240125	6380	-34.25	20230214	3965	5.80	20231024	3.07	N	069730	500	72 억	227261	N	N	0	N	N
98	20240213	150520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-50	5	-1.18	184885490	44206	111.33	4225	4235	4155	5490	2960	4225	4182.36	1.58	-6170	4308	4266	4208	4166	4108	4237	4137	72	1265	500	2950	5	1	14400000	601	2.08	0.33	12	0.31	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6380	-34.56	20230214	3965	5.30	20231024	3.07	N	069730	500	72 억	227261	N	N	0	N	N
99	20240213	140529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-40	5	-0.95	174744020	41782	105.23	4225	4235	4155	5490	2960	4225	4182.28	1.58	-5549	4308	4266	4208	4166	4108	4237	4137	72	1265	500	2950	5	1	14400000	603	2.08	0.33	12	0.29	2009.00	12715.00	6380	20230214	-34.40	3965	20231024	5.55	4285	-2.33	20240130	4060	3.08	20240125	6380	-34.40	20230214	3965	5.55	20231024	3.07	N	069730	500	72 억	227261	N	N	0	N	N
100	20240213	130522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-25	5	-0.59	171155130	40925	103.07	4225	4235	4155	5490	2960	4225	4182.17	1.58	-4980	4308	4266	4208	4166	4108	4237	4137	72	1265	500	2950	5	1	14400000	605	2.09	0.33	12	0.28	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	4285	-1.98	20240130	4060	3.45	20240125	6380	-34.17	20230214	3965	5.93	20231024	3.07	N	069730	500	72 억	227261	N	N	0	N	N
101	20240213	120529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-50	5	-1.18	148531425	35499	89.40	4225	4235	4170	5490	2960	4225	4184.10	1.58	-3719	4308	4266	4208	4166	4108	4237	4137	72	1265	500	2950	5	1	14400000	601	2.08	0.33	12	0.25	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6380	-34.56	20230214	3965	5.30	20231024	3.07	N	069730	500	72 억	227261	N	N	0	N	N
102	20240213	110527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-35	5	-0.83	92784040	22149	55.78	4225	4235	4170	5490	2960	4225	4189.08	1.58	-1909	4308	4266	4208	4166	4108	4237	4137	72	1265	500	2950	5	1	14400000	603	2.09	0.33	12	0.15	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	6380	-34.33	20230214	3965	5.67	20231024	3.07	N	069730	500	72 억	227261	N	N	0	N	N
103	20240213	100436	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-40	5	-0.95	84708075	20219	50.92	4225	4235	4170	5490	2960	4225	4189.53	1.58	-1429	4308	4266	4208	4166	4108	4237	4137	72	1265	500	2950	5	1	14400000	603	2.08	0.33	12	0.14	2009.00	12715.00	6380	20230214	-34.40	3965	20231024	5.55	4285	-2.33	20240130	4060	3.08	20240125	6380	-34.40	20230214	3965	5.55	20231024	3.07	N	069730	500	72 억	227261	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History