KissMeData/001430/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 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	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25800	-250	5	-0.96	4412207550	170733	73.50	25900	26200	25600	33850	18250	26050	25842.74	10.86	-7349	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9252	10.17	0.49	12	0.48	2537.00	52580.00	29800	20230727	-13.42	18300	20230224	40.98	27350	-5.67	20240226	19980	29.13	20240124	29800	-13.42	20230727	19980	29.13	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	6	N	N
3	20240229	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25850	-200	5	-0.77	3315015500	128313	55.24	25900	26200	25600	33850	18250	26050	25835.38	10.86	-466	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9270	10.19	0.49	12	0.36	2537.00	52580.00	29800	20230727	-13.26	18300	20230224	41.26	27350	-5.48	20240226	19980	29.38	20240124	29800	-13.26	20230727	19980	29.38	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	301	N	N
4	20240229	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25800	-250	5	-0.96	2418956900	93665	40.32	25900	26200	25600	33850	18250	26050	25825.62	10.86	1370	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9252	10.17	0.49	12	0.26	2537.00	52580.00	29800	20230727	-13.42	18300	20230224	40.98	27350	-5.67	20240226	19980	29.13	20240124	29800	-13.42	20230727	19980	29.13	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	301	N	N
5	20240229	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25750	-300	5	-1.15	1844063550	71475	30.77	25900	26200	25600	33850	18250	26050	25800.12	10.86	6273	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9234	10.15	0.49	12	0.20	2537.00	52580.00	29800	20230727	-13.59	18300	20230224	40.71	27350	-5.85	20240226	19980	28.88	20240124	29800	-13.59	20230727	19980	28.88	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	301	N	N
6	20240229	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25800	-250	5	-0.96	1711154500	66317	28.55	25900	26200	25600	33850	18250	26050	25802.65	10.86	8625	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9252	10.17	0.49	12	0.18	2537.00	52580.00	29800	20230727	-13.42	18300	20230224	40.98	27350	-5.67	20240226	19980	29.13	20240124	29800	-13.42	20230727	19980	29.13	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	301	N	N
7	20240229	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25850	-200	5	-0.77	1377104350	53370	22.97	25900	26200	25600	33850	18250	26050	25802.97	10.86	5945	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9270	10.19	0.49	12	0.15	2537.00	52580.00	29800	20230727	-13.26	18300	20230224	41.26	27350	-5.48	20240226	19980	29.38	20240124	29800	-13.26	20230727	19980	29.38	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	301	N	N
8	20240229	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25700	-350	5	-1.34	1149111600	44537	19.17	25900	26200	25600	33850	18250	26050	25801.28	10.86	5611	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9217	10.13	0.49	12	0.12	2537.00	52580.00	29800	20230727	-13.76	18300	20230224	40.44	27350	-6.03	20240226	19980	28.63	20240124	29800	-13.76	20230727	19980	28.63	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	301	N	N
9	20240229	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25900	-150	5	-0.58	39950850	1540	0.66	25900	26050	25900	33850	18250	26050	25942.11	10.86	-1211	26916	26482	26116	25682	25316	26700	25900	2193	7800	5000	18750	50	1	35862119	9288	10.21	0.49	12	0.00	2537.00	52580.00	29800	20230727	-13.09	18300	20230224	41.53	27350	-5.30	20240226	19980	29.63	20240124	29800	-13.09	20230727	19980	29.63	20240124	2.26	N	001430	5000	2193 억	3894044	N	N	301	N	N
10	20240228	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26050	50	2	0.19	6071895050	231359	109.32	26000	26550	25750	33800	18200	26000	26244.82	11.02	-57004	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9342	10.27	0.50	12	0.65	2537.00	52580.00	29800	20230727	-12.58	18300	20230224	42.35	27350	-4.75	20240226	19980	30.38	20240124	29800	-12.58	20230727	19980	30.38	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	301	N	N
11	20240228	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26200	200	2	0.77	5316386450	202443	95.66	26000	26550	25750	33800	18200	26000	26261.15	11.02	-51827	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9396	10.33	0.50	12	0.56	2537.00	52580.00	29800	20230727	-12.08	18300	20230224	43.17	27350	-4.20	20240226	19980	31.13	20240124	29800	-12.08	20230727	19980	31.13	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	1168	N	N
12	20240228	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26250	250	2	0.96	4079298050	155319	73.39	26000	26550	25750	33800	18200	26000	26264.00	11.02	-31335	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9414	10.35	0.50	12	0.43	2537.00	52580.00	29800	20230727	-11.91	18300	20230224	43.44	27350	-4.02	20240226	19980	31.38	20240124	29800	-11.91	20230727	19980	31.38	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	1168	N	N
13	20240228	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26250	250	2	0.96	3026998450	115261	54.46	26000	26550	25750	33800	18200	26000	26262.12	11.02	-28895	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9414	10.35	0.50	12	0.32	2537.00	52580.00	29800	20230727	-11.91	18300	20230224	43.44	27350	-4.02	20240226	19980	31.38	20240124	29800	-11.91	20230727	19980	31.38	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	1168	N	N
14	20240228	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26250	250	2	0.96	2590253050	98618	46.60	26000	26550	25750	33800	18200	26000	26265.52	11.02	-28609	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9414	10.35	0.50	12	0.27	2537.00	52580.00	29800	20230727	-11.91	18300	20230224	43.44	27350	-4.02	20240226	19980	31.38	20240124	29800	-11.91	20230727	19980	31.38	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	1168	N	N
15	20240228	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26250	250	2	0.96	1494019650	56996	26.93	26000	26500	25750	33800	18200	26000	26212.71	11.02	-13954	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9414	10.35	0.50	12	0.16	2537.00	52580.00	29800	20230727	-11.91	18300	20230224	43.44	27350	-4.02	20240226	19980	31.38	20240124	29800	-11.91	20230727	19980	31.38	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	1168	N	N
16	20240228	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26200	200	2	0.77	734965650	28165	13.31	26000	26350	25750	33800	18200	26000	26095.00	11.02	-1086	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9396	10.33	0.50	12	0.08	2537.00	52580.00	29800	20230727	-12.08	18300	20230224	43.17	27350	-4.20	20240226	19980	31.13	20240124	29800	-12.08	20230727	19980	31.13	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	1168	N	N
17	20240228	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26050	50	2	0.19	38178700	1468	0.69	26000	26100	26000	33800	18200	26000	26007.29	11.02	-6	27666	26832	26166	25332	24666	26500	25000	2193	7800	5000	18720	50	1	35862119	9342	10.27	0.50	12	0.00	2537.00	52580.00	29800	20230727	-12.58	18300	20230224	42.35	27350	-4.75	20240226	19980	30.38	20240124	29800	-12.58	20230727	19980	30.38	20240124	2.05	N	001430	5000	2193 억	3952377	N	N	1168	N	N
18	20240227	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26000	-200	5	-0.76	5483669200	211218	65.92	26200	27000	25500	34050	18350	26200	25962.10	11.05	-13849	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9324	10.25	0.49	12	0.59	2537.00	52580.00	29800	20230727	-12.75	18300	20230224	42.08	27350	-4.94	20240226	19980	30.13	20240124	29800	-12.75	20230727	19980	30.13	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	1168	N	N
19	20240227	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25800	-400	5	-1.53	5133803900	197682	61.70	26200	27000	25500	34050	18350	26200	25970.01	11.05	-14102	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9252	10.17	0.49	12	0.55	2537.00	52580.00	29800	20230727	-13.42	18300	20230224	40.98	27350	-5.67	20240226	19980	29.13	20240124	29800	-13.42	20230727	19980	29.13	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	66	N	N
20	20240227	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25600	-600	5	-2.29	3762095750	144490	45.10	26200	27000	25500	34050	18350	26200	26037.07	11.05	-9416	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9181	10.09	0.49	12	0.40	2537.00	52580.00	29800	20230727	-14.09	18300	20230224	39.89	27350	-6.40	20240226	19980	28.13	20240124	29800	-14.09	20230727	19980	28.13	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	66	N	N
21	20240227	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25800	-400	5	-1.53	2877463600	110190	34.39	26200	27000	25600	34050	18350	26200	26113.65	11.05	-10167	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9252	10.17	0.49	12	0.31	2537.00	52580.00	29800	20230727	-13.42	18300	20230224	40.98	27350	-5.67	20240226	19980	29.13	20240124	29800	-13.42	20230727	19980	29.13	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	66	N	N
22	20240227	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25750	-450	5	-1.72	2670211300	102175	31.89	26200	27000	25600	34050	18350	26200	26133.70	11.05	-10960	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9234	10.15	0.49	12	0.28	2537.00	52580.00	29800	20230727	-13.59	18300	20230224	40.71	27350	-5.85	20240226	19980	28.88	20240124	29800	-13.59	20230727	19980	28.88	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	66	N	N
23	20240227	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26100	-100	5	-0.38	1939596750	73839	23.05	26200	27000	25800	34050	18350	26200	26267.92	11.05	-6533	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9360	10.29	0.50	12	0.21	2537.00	52580.00	29800	20230727	-12.42	18300	20230224	42.62	27350	-4.57	20240226	19980	30.63	20240124	29800	-12.42	20230727	19980	30.63	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	66	N	N
24	20240227	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25900	-300	5	-1.15	1389525900	52718	16.45	26200	27000	25800	34050	18350	26200	26357.71	11.05	-5986	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9288	10.21	0.49	12	0.15	2537.00	52580.00	29800	20230727	-13.09	18300	20230224	41.53	27350	-5.30	20240226	19980	29.63	20240124	29800	-13.09	20230727	19980	29.63	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	66	N	N
25	20240227	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26400	200	2	0.76	74346250	2837	0.89	26200	26400	26200	34050	18350	26200	26205.94	11.05	551	27900	27050	26500	25650	25100	27475	26075	2193	7850	5000	18860	50	1	35862119	9468	10.41	0.50	12	0.01	2537.00	52580.00	29800	20230727	-11.41	18300	20230224	44.26	27350	-3.47	20240226	19980	32.13	20240124	29800	-11.41	20230727	19980	32.13	20240124	1.77	N	001430	5000	2193 억	3963533	N	N	66	N	N
26	20240226	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26200	-100	5	-0.38	8425201550	319374	55.44	26000	27350	25950	34150	18450	26300	26380.37	11.22	-58437	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9396	10.33	0.50	12	0.89	2537.00	52580.00	29800	20230727	-12.08	18250	20230220	43.56	27350	-4.20	20240226	19980	31.13	20240124	29800	-12.08	20230727	19980	31.13	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	66	N	N
27	20240226	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26200	-100	5	-0.38	8126172300	307979	53.47	26000	27350	25950	34150	18450	26300	26385.48	11.22	-55626	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9396	10.33	0.50	12	0.86	2537.00	52580.00	29800	20230727	-12.08	18250	20230220	43.56	27350	-4.20	20240226	19980	31.13	20240124	29800	-12.08	20230727	19980	31.13	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	12	N	N
28	20240226	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26000	-300	5	-1.14	7367155800	278930	48.42	26000	27350	25950	34150	18450	26300	26412.20	11.22	-52056	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9324	10.25	0.49	12	0.78	2537.00	52580.00	29800	20230727	-12.75	18250	20230220	42.47	27350	-4.94	20240226	19980	30.13	20240124	29800	-12.75	20230727	19980	30.13	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	12	N	N
29	20240226	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26000	-300	5	-1.14	6544745900	247434	42.96	26000	27350	25950	34150	18450	26300	26450.47	11.22	-46083	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9324	10.25	0.49	12	0.69	2537.00	52580.00	29800	20230727	-12.75	18250	20230220	42.47	27350	-4.94	20240226	19980	30.13	20240124	29800	-12.75	20230727	19980	30.13	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	12	N	N
30	20240226	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26050	-250	5	-0.95	6190134650	233834	40.59	26000	27350	25950	34150	18450	26300	26472.35	11.22	-44164	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9342	10.27	0.50	12	0.65	2537.00	52580.00	29800	20230727	-12.58	18250	20230220	42.74	27350	-4.75	20240226	19980	30.38	20240124	29800	-12.58	20230727	19980	30.38	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	12	N	N
31	20240226	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26350	50	2	0.19	5471715800	206394	35.83	26000	27350	25950	34150	18450	26300	26511.02	11.22	-48450	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9450	10.39	0.50	12	0.58	2537.00	52580.00	29800	20230727	-11.58	18250	20230220	44.38	27350	-3.66	20240226	19980	31.88	20240124	29800	-11.58	20230727	19980	31.88	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	12	N	N
32	20240226	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26450	150	2	0.57	4072098450	153033	26.57	26000	27350	26000	34150	18450	26300	26609.29	11.22	-32383	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9486	10.43	0.50	12	0.43	2537.00	52580.00	29800	20230727	-11.24	18250	20230220	44.93	27350	-3.29	20240226	19980	32.38	20240124	29800	-11.24	20230727	19980	32.38	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	12	N	N
33	20240226	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26450	150	2	0.57	496625950	18853	3.27	26000	26600	26000	34150	18450	26300	26342.01	11.22	-3976	27766	27032	25716	24982	23666	27400	25350	2193	7850	5000	18930	50	1	35862119	9486	10.43	0.50	12	0.05	2537.00	52580.00	29800	20230727	-11.24	18250	20230220	44.93	26600	-0.56	20240226	19980	32.38	20240124	29800	-11.24	20230727	19980	32.38	20240124	1.80	N	001430	5000	2193 억	4023447	N	N	12	N	N
34	20240223	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26300	1850	2	7.57	14797606300	574623	359.83	24450	26450	24400	31750	17150	24450	25749.35	11.04	75265	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	9432	10.37	0.50	12	1.60	2537.00	52580.00	29800	20230727	-11.74	16510	20230217	59.30	26450	-0.57	20240223	19980	31.63	20240124	29800	-11.74	20230727	18300	43.72	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	12	N	N
35	20240223	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25750	1300	2	5.32	13516941750	525447	329.04	24450	26450	24400	31750	17150	24450	25724.66	11.04	75257	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	9234	10.15	0.49	12	1.47	2537.00	52580.00	29800	20230727	-13.59	16510	20230217	55.97	26450	-2.65	20240223	19980	28.88	20240124	29800	-13.59	20230727	18300	40.71	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	6	N	N
36	20240223	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26050	1600	2	6.54	11517243750	448022	280.55	24450	26450	24400	31750	17150	24450	25706.87	11.04	51416	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	9342	10.27	0.50	12	1.25	2537.00	52580.00	29800	20230727	-12.58	16510	20230217	57.78	26450	-1.51	20240223	19980	30.38	20240124	29800	-12.58	20230727	18300	42.35	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	6	N	N
37	20240223	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26050	1600	2	6.54	10325633750	402432	252.00	24450	26450	24400	31750	17150	24450	25658.09	11.04	41584	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	9342	10.27	0.50	12	1.12	2537.00	52580.00	29800	20230727	-12.58	16510	20230217	57.78	26450	-1.51	20240223	19980	30.38	20240124	29800	-12.58	20230727	18300	42.35	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	6	N	N
38	20240223	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	26200	1750	2	7.16	9432682950	368259	230.60	24450	26450	24400	31750	17150	24450	25614.27	11.04	36086	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	9396	10.33	0.50	12	1.03	2537.00	52580.00	29800	20230727	-12.08	16510	20230217	58.69	26450	-0.95	20240223	19980	31.13	20240124	29800	-12.08	20230727	18300	43.17	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	6	N	N
39	20240223	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25750	1300	2	5.32	4963189850	196472	123.03	24450	25800	24400	31750	17150	24450	25261.57	11.04	13436	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	9234	10.15	0.49	12	0.55	2537.00	52580.00	29800	20230727	-13.59	16510	20230217	55.97	25800	0.00	20240221	19980	28.88	20240124	29800	-13.59	20230727	18300	40.71	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	6	N	N
40	20240223	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	450	2	1.84	1141061150	46063	28.84	24450	24950	24400	31750	17150	24450	24771.76	11.04	-2218	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	8930	9.81	0.47	12	0.13	2537.00	52580.00	29800	20230727	-16.44	16510	20230217	50.82	25800	-3.49	20240221	19980	24.62	20240124	29800	-16.44	20230727	18300	36.07	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	6	N	N
41	20240223	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24500	50	2	0.20	47612600	1945	1.22	24450	24500	24400	31750	17150	24450	24479.50	11.04	-1490	25016	24732	24316	24032	23616	24525	23825	2193	7300	5000	17600	50	1	35862119	8786	9.66	0.47	12	0.01	2537.00	52580.00	29800	20230727	-17.79	16510	20230217	48.39	25800	-5.04	20240221	19980	22.62	20240124	29800	-17.79	20230727	18300	33.88	20230224	1.80	N	001430	5000	2193 억	3959466	N	N	6	N	N
42	20240222	160113	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24450	-150	5	-0.61	3844508700	158650	62.29	24600	24600	23900	31950	17250	24600	24232.56	11.05	3826	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8768	9.64	0.47	12	0.44	2537.00	52580.00	29800	20230727	-17.95	16510	20230217	48.09	25800	-5.23	20240221	19980	22.37	20240124	29800	-17.95	20230727	18300	33.61	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	6	N	N
43	20240222	150116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24400	-200	5	-0.81	3555772450	146848	57.66	24600	24600	23900	31950	17250	24600	24213.97	11.05	7090	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8750	9.62	0.46	12	0.41	2537.00	52580.00	29800	20230727	-18.12	16510	20230217	47.79	25800	-5.43	20240221	19980	22.12	20240124	29800	-18.12	20230727	18300	33.33	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	0	N	N
44	20240222	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24450	-150	5	-0.61	3006211000	124309	48.81	24600	24600	23900	31950	17250	24600	24183.37	11.05	2143	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8768	9.64	0.47	12	0.35	2537.00	52580.00	29800	20230727	-17.95	16510	20230217	48.09	25800	-5.23	20240221	19980	22.37	20240124	29800	-17.95	20230727	18300	33.61	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	0	N	N
45	20240222	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24400	-200	5	-0.81	2554185650	105796	41.54	24600	24600	23900	31950	17250	24600	24142.55	11.05	221	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8750	9.62	0.46	12	0.30	2537.00	52580.00	29800	20230727	-18.12	16510	20230217	47.79	25800	-5.43	20240221	19980	22.12	20240124	29800	-18.12	20230727	18300	33.33	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	0	N	N
46	20240222	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24200	-400	5	-1.63	2174897000	90160	35.40	24600	24600	23900	31950	17250	24600	24122.64	11.05	-1838	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8679	9.54	0.46	12	0.25	2537.00	52580.00	29800	20230727	-18.79	16510	20230217	46.58	25800	-6.20	20240221	19980	21.12	20240124	29800	-18.79	20230727	18300	32.24	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	0	N	N
47	20240222	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24100	-500	5	-2.03	1595328000	66255	26.01	24600	24600	23900	31950	17250	24600	24078.61	11.05	-2226	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8643	9.50	0.46	12	0.18	2537.00	52580.00	29800	20230727	-19.13	16510	20230217	45.97	25800	-6.59	20240221	19980	20.62	20240124	29800	-19.13	20230727	18300	31.69	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	0	N	N
48	20240222	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24050	-550	5	-2.24	1077004500	44716	17.56	24600	24600	23900	31950	17250	24600	24085.44	11.05	-1316	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8625	9.48	0.46	12	0.12	2537.00	52580.00	29800	20230727	-19.30	16510	20230217	45.67	25800	-6.78	20240221	19980	20.37	20240124	29800	-19.30	20230727	18300	31.42	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	0	N	N
49	20240222	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24500	-100	5	-0.41	14592500	595	0.23	24600	24600	24350	31950	17250	24600	24525.21	11.05	-219	26533	25566	24833	23866	23133	25200	23500	2193	7350	5000	17710	50	1	35862119	8786	9.66	0.47	12	0.00	2537.00	52580.00	29800	20230727	-17.79	16510	20230217	48.39	25800	-5.04	20240221	19980	22.62	20240124	29800	-17.79	20230727	18300	33.88	20230224	1.88	N	001430	5000	2193 억	3961629	N	N	0	N	N
50	20240221	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24600	-500	5	-1.99	6302918200	253865	201.36	25300	25800	24100	32600	17600	25100	24827.84	11.10	-19970	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	8822	9.70	0.47	12	0.71	2537.00	52580.00	29800	20230727	-17.45	16360	20230215	50.37	25800	-4.65	20240221	19980	23.12	20240124	29800	-17.45	20230727	18300	34.43	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
51	20240221	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24450	-650	5	-2.59	5748377500	231289	183.45	25300	25800	24100	32600	17600	25100	24853.56	11.10	-12245	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	8768	9.64	0.47	12	0.64	2537.00	52580.00	29800	20230727	-17.95	16360	20230215	49.45	25800	-5.23	20240221	19980	22.37	20240124	29800	-17.95	20230727	18300	33.61	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
52	20240221	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24450	-650	5	-2.59	4954245250	198757	157.65	25300	25800	24100	32600	17600	25100	24926.06	11.10	-2959	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	8768	9.64	0.47	12	0.55	2537.00	52580.00	29800	20230727	-17.95	16360	20230215	49.45	25800	-5.23	20240221	19980	22.37	20240124	29800	-17.95	20230727	18300	33.61	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
53	20240221	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24350	-750	5	-2.99	4720809750	189193	150.06	25300	25800	24100	32600	17600	25100	24952.28	11.10	692	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	8732	9.60	0.46	12	0.53	2537.00	52580.00	29800	20230727	-18.29	16360	20230215	48.84	25800	-5.62	20240221	19980	21.87	20240124	29800	-18.29	20230727	18300	33.06	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
54	20240221	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24400	-700	5	-2.79	4161304250	166113	131.75	25300	25800	24400	32600	17600	25100	25051.02	11.10	676	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	8750	9.62	0.46	12	0.46	2537.00	52580.00	29800	20230727	-18.12	16360	20230215	49.14	25800	-5.43	20240221	19980	22.12	20240124	29800	-18.12	20230727	18300	33.33	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
55	20240221	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24700	-400	5	-1.59	3774865700	150365	119.26	25300	25800	24400	32600	17600	25100	25104.69	11.10	6224	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	8858	9.74	0.47	12	0.42	2537.00	52580.00	29800	20230727	-17.11	16360	20230215	50.98	25800	-4.26	20240221	19980	23.62	20240124	29800	-17.11	20230727	18300	34.97	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
56	20240221	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	-200	5	-0.80	2521859900	99372	78.82	25300	25800	24850	32600	17600	25100	25378.22	11.10	10121	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	8930	9.81	0.47	12	0.28	2537.00	52580.00	29800	20230727	-16.44	16360	20230215	52.20	25800	-3.49	20240221	19980	24.62	20240124	29800	-16.44	20230727	18300	36.07	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
57	20240221	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25200	100	2	0.40	145241550	5752	4.56	25300	25300	25150	32600	17600	25100	25253.01	11.10	-813	25500	25300	24950	24750	24400	25400	24850	2193	7500	5000	18070	50	1	35862119	9037	9.93	0.48	12	0.02	2537.00	52580.00	29800	20230727	-15.44	16360	20230215	54.03	25650	-1.75	20240214	19980	26.13	20240124	29800	-15.44	20230727	18300	37.70	20230224	1.87	N	001430	5000	2193 억	3979642	N	N	19	N	N
58	20240220	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25100	200	2	0.80	3007915350	120604	85.57	25000	25150	24600	32350	17450	24900	24935.75	11.05	12970	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	9001	9.89	0.48	12	0.34	2537.00	52580.00	29800	20230727	-15.77	16350	20230214	53.52	25650	-2.14	20240214	19980	25.63	20240124	29800	-15.77	20230727	18250	37.53	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	19	N	N
59	20240220	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25050	150	2	0.60	2528196750	101454	71.98	25000	25150	24600	32350	17450	24900	24919.64	11.05	15967	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	8983	9.87	0.48	12	0.28	2537.00	52580.00	29800	20230727	-15.94	16350	20230214	53.21	25650	-2.34	20240214	19980	25.38	20240124	29800	-15.94	20230727	18250	37.26	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	2931	N	N
60	20240220	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	50	2	0.20	1863682050	74891	53.14	25000	25100	24600	32350	17450	24900	24885.26	11.05	13041	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	8948	9.83	0.47	12	0.21	2537.00	52580.00	29800	20230727	-16.28	16350	20230214	52.60	25650	-2.73	20240214	19980	24.87	20240124	29800	-16.28	20230727	18250	36.71	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	2931	N	N
61	20240220	130117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25000	100	2	0.40	1677812700	67437	47.85	25000	25100	24600	32350	17450	24900	24879.71	11.05	10178	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	8966	9.85	0.48	12	0.19	2537.00	52580.00	29800	20230727	-16.11	16350	20230214	52.91	25650	-2.53	20240214	19980	25.13	20240124	29800	-16.11	20230727	18250	36.99	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	2931	N	N
62	20240220	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25000	100	2	0.40	1494525350	60110	42.65	25000	25100	24600	32350	17450	24900	24863.17	11.05	8785	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	8966	9.85	0.48	12	0.17	2537.00	52580.00	29800	20230727	-16.11	16350	20230214	52.91	25650	-2.53	20240214	19980	25.13	20240124	29800	-16.11	20230727	18250	36.99	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	2931	N	N
63	20240220	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24700	-200	5	-0.80	1123527950	45237	32.10	25000	25100	24600	32350	17450	24900	24836.48	11.05	9499	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	8858	9.74	0.47	12	0.13	2537.00	52580.00	29800	20230727	-17.11	16350	20230214	51.07	25650	-3.70	20240214	19980	23.62	20240124	29800	-17.11	20230727	18250	35.34	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	2931	N	N
64	20240220	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	50	2	0.20	605547300	24299	17.24	25000	25100	24700	32350	17450	24900	24920.67	11.05	5896	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	8948	9.83	0.47	12	0.07	2537.00	52580.00	29800	20230727	-16.28	16350	20230214	52.60	25650	-2.73	20240214	19980	24.87	20240124	29800	-16.28	20230727	18250	36.71	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	2931	N	N
65	20240220	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24700	-200	5	-0.80	17731250	711	0.50	25000	25000	24700	32350	17450	24900	24938.47	11.05	-29	25866	25382	25016	24532	24166	25200	24350	2193	7450	5000	17920	50	1	35862119	8858	9.74	0.47	12	0.00	2537.00	52580.00	29800	20230727	-17.11	16350	20230214	51.07	25650	-3.70	20240214	19980	23.62	20240124	29800	-17.11	20230727	18250	35.34	20230220	1.87	N	001430	5000	2193 억	3963663	N	N	2931	N	N
66	20240219	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	-150	5	-0.60	3510664250	140885	86.71	25050	25500	24650	32550	17550	25050	24918.19	10.99	21153	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8930	9.81	0.47	12	0.39	2537.00	52580.00	29800	20230727	-16.44	16000	20230213	55.62	25650	-2.92	20240214	19980	24.62	20240124	29800	-16.44	20230727	18250	36.44	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	2931	N	N
67	20240219	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24700	-350	5	-1.40	3115516100	124928	76.89	25050	25500	24650	32550	17550	25050	24938.05	10.99	16038	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8858	9.74	0.47	12	0.35	2537.00	52580.00	29800	20230727	-17.11	16000	20230213	54.38	25650	-3.70	20240214	19980	23.62	20240124	29800	-17.11	20230727	18250	35.34	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	16	N	N
68	20240219	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24750	-300	5	-1.20	2206539750	88196	54.28	25050	25500	24700	32550	17550	25050	25018.41	10.99	-423	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8876	9.76	0.47	12	0.25	2537.00	52580.00	29800	20230727	-16.95	16000	20230213	54.69	25650	-3.51	20240214	19980	23.87	20240124	29800	-16.95	20230727	18250	35.62	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	16	N	N
69	20240219	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25000	-50	5	-0.20	1599344600	63797	39.27	25050	25500	24850	32550	17550	25050	25069.43	10.99	-837	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8966	9.85	0.48	12	0.18	2537.00	52580.00	29800	20230727	-16.11	16000	20230213	56.25	25650	-2.53	20240214	19980	25.13	20240124	29800	-16.11	20230727	18250	36.99	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	16	N	N
70	20240219	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25000	-50	5	-0.20	1345674750	53648	33.02	25050	25500	24850	32550	17550	25050	25083.72	10.99	-1852	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8966	9.85	0.48	12	0.15	2537.00	52580.00	29800	20230727	-16.11	16000	20230213	56.25	25650	-2.53	20240214	19980	25.13	20240124	29800	-16.11	20230727	18250	36.99	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	16	N	N
71	20240219	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25000	-50	5	-0.20	1051239700	41840	25.75	25050	25500	24850	32550	17550	25050	25126.14	10.99	448	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8966	9.85	0.48	12	0.12	2537.00	52580.00	29800	20230727	-16.11	16000	20230213	56.25	25650	-2.53	20240214	19980	25.13	20240124	29800	-16.11	20230727	18250	36.99	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	16	N	N
72	20240219	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	-100	5	-0.40	739815750	29378	18.08	25050	25500	24850	32550	17550	25050	25184.94	10.99	396	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8948	9.83	0.47	12	0.08	2537.00	52580.00	29800	20230727	-16.28	16000	20230213	55.94	25650	-2.73	20240214	19980	24.87	20240124	29800	-16.28	20230727	18250	36.71	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	16	N	N
73	20240219	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	-100	5	-0.40	43427300	1734	1.07	25050	25100	24950	32550	17550	25050	25042.38	10.99	-415	25950	25500	24950	24500	23950	25725	24725	2193	7500	5000	18030	50	1	35862119	8948	9.83	0.47	12	0.00	2537.00	52580.00	29800	20230727	-16.28	16000	20230213	55.94	25650	-2.73	20240214	19980	24.87	20240124	29800	-16.28	20230727	18250	36.71	20230220	1.89	N	001430	5000	2193 억	3940919	N	N	16	N	N
74	20240216	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25050	250	2	1.01	4065943300	162452	149.68	24600	25400	24400	32200	17400	24800	25028.58	11.02	148	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	8983	9.87	0.48	12	0.45	2537.00	52580.00	29800	20230727	-15.94	15870	20230210	57.84	25650	-2.34	20240214	19980	25.38	20240124	29800	-15.94	20230727	16510	51.73	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	16	N	N
75	20240216	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25050	250	2	1.01	3868634450	154569	142.42	24600	25400	24400	32200	17400	24800	25028.53	11.02	1422	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	8983	9.87	0.48	12	0.43	2537.00	52580.00	29800	20230727	-15.94	15870	20230210	57.84	25650	-2.34	20240214	19980	25.38	20240124	29800	-15.94	20230727	16510	51.73	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	409	N	N
76	20240216	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25200	400	2	1.61	3413255550	136406	125.68	24600	25400	24400	32200	17400	24800	25022.77	11.02	3764	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	9037	9.93	0.48	12	0.38	2537.00	52580.00	29800	20230727	-15.44	15870	20230210	58.79	25650	-1.75	20240214	19980	26.13	20240124	29800	-15.44	20230727	16510	52.63	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	409	N	N
77	20240216	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25250	450	2	1.81	2971359250	118931	109.58	24600	25400	24400	32200	17400	24800	24983.89	11.02	7520	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	9055	9.95	0.48	12	0.33	2537.00	52580.00	29800	20230727	-15.27	15870	20230210	59.11	25650	-1.56	20240214	19980	26.38	20240124	29800	-15.27	20230727	16510	52.94	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	409	N	N
78	20240216	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25200	400	2	1.61	2549134350	102197	94.16	24600	25400	24400	32200	17400	24800	24943.34	11.02	2277	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	9037	9.93	0.48	12	0.28	2537.00	52580.00	29800	20230727	-15.44	15870	20230210	58.79	25650	-1.75	20240214	19980	26.13	20240124	29800	-15.44	20230727	16510	52.63	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	409	N	N
79	20240216	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25000	200	2	0.81	1804363350	72662	66.95	24600	25100	24400	32200	17400	24800	24832.28	11.02	4466	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	8966	9.85	0.48	12	0.20	2537.00	52580.00	29800	20230727	-16.11	15870	20230210	57.53	25650	-2.53	20240214	19980	25.13	20240124	29800	-16.11	20230727	16510	51.42	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	409	N	N
80	20240216	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	100	2	0.40	1130542400	45713	42.12	24600	25100	24400	32200	17400	24800	24731.31	11.02	4386	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	8930	9.81	0.47	12	0.13	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25650	-2.92	20240214	19980	24.62	20240124	29800	-16.44	20230727	16510	50.82	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	409	N	N
81	20240216	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	150	2	0.60	22457300	911	0.84	24600	24950	24600	32200	17400	24800	24651.26	11.02	529	25500	25150	24800	24450	24100	24975	24275	2193	7400	5000	17850	50	1	35862119	8948	9.83	0.47	12	0.00	2537.00	52580.00	29800	20230727	-16.28	15870	20230210	57.21	25650	-2.73	20240214	19980	24.87	20240124	29800	-16.28	20230727	16510	51.12	20230217	1.90	N	001430	5000	2193 억	3951014	N	N	409	N	N
82	20240215	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24800	-150	5	-0.60	2684121600	108432	39.55	24950	25150	24450	32400	17500	24950	24753.93	11.06	-8242	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8894	9.78	0.47	12	0.30	2537.00	52580.00	29800	20230727	-16.78	15870	20230210	56.27	25650	-3.31	20240214	19980	24.12	20240124	29800	-16.78	20230727	16360	51.59	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	409	N	N
83	20240215	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24800	-150	5	-0.60	2497043850	100876	36.80	24950	25150	24450	32400	17500	24950	24753.60	11.06	-7056	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8894	9.78	0.47	12	0.28	2537.00	52580.00	29800	20230727	-16.78	15870	20230210	56.27	25650	-3.31	20240214	19980	24.12	20240124	29800	-16.78	20230727	16360	51.59	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	7518	N	N
84	20240215	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	-50	5	-0.20	1890579000	76449	27.89	24950	25150	24450	32400	17500	24950	24729.93	11.06	-2797	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8930	9.81	0.47	12	0.21	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25650	-2.92	20240214	19980	24.62	20240124	29800	-16.44	20230727	16360	52.20	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	7518	N	N
85	20240215	130117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24650	-300	5	-1.20	1526736500	61718	22.51	24950	25150	24450	32400	17500	24950	24737.29	11.06	-5264	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8840	9.72	0.47	12	0.17	2537.00	52580.00	29800	20230727	-17.28	15870	20230210	55.32	25650	-3.90	20240214	19980	23.37	20240124	29800	-17.28	20230727	16360	50.67	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	7518	N	N
86	20240215	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24700	-250	5	-1.00	1373936750	55545	20.26	24950	25150	24450	32400	17500	24950	24735.56	11.06	-4200	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8858	9.74	0.47	12	0.15	2537.00	52580.00	29800	20230727	-17.11	15870	20230210	55.64	25650	-3.70	20240214	19980	23.62	20240124	29800	-17.11	20230727	16360	50.98	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	7518	N	N
87	20240215	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24600	-350	5	-1.40	1105176100	44617	16.28	24950	25150	24500	32400	17500	24950	24770.29	11.06	-6331	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8822	9.70	0.47	12	0.12	2537.00	52580.00	29800	20230727	-17.45	15870	20230210	55.01	25650	-4.09	20240214	19980	23.12	20240124	29800	-17.45	20230727	16360	50.37	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	7518	N	N
88	20240215	100116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24800	-150	5	-0.60	479351850	19274	7.03	24950	25000	24700	32400	17500	24950	24870.38	11.06	841	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8894	9.78	0.47	12	0.05	2537.00	52580.00	29800	20230727	-16.78	15870	20230210	56.27	25650	-3.31	20240214	19980	24.12	20240124	29800	-16.78	20230727	16360	51.59	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	7518	N	N
89	20240215	090116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	0	3	0.00	34281300	1374	0.50	24950	24950	24950	32400	17500	24950	24950.00	11.06	766	26083	25516	25083	24516	24083	25800	24800	2193	7450	5000	17960	50	1	35862119	8948	9.83	0.47	12	0.00	2537.00	52580.00	29800	20230727	-16.28	15870	20230210	57.21	25650	-2.73	20240214	19980	24.87	20240124	29800	-16.28	20230727	16360	52.51	20230215	1.78	N	001430	5000	2193 억	3965278	N	N	7518	N	N
90	20240214	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	50	2	0.20	6841862000	271764	131.51	24900	25650	24650	32350	17450	24900	25175.78	11.14	-25044	25533	25216	24933	24616	24333	25075	24475	2193	7450	5000	17920	50	1	35862119	8948	9.83	0.47	12	0.76	2537.00	52580.00	29800	20230727	-16.28	15870	20230210	57.21	25650	-2.73	20240214	19980	24.87	20240124	29800	-16.28	20230727	16350	52.60	20230214	1.55	N	001430	5000	2193 억	3993553	N	N	7518	N	N
91	20240214	150116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25050	150	2	0.60	6302147000	250115	121.03	24900	25650	24650	32350	17450	24900	25197.00	11.14	-27462	25533	25216	24933	24616	24333	25075	24475	2193	7450	5000	17920	50	1	35862119	8983	9.87	0.48	12	0.70	2537.00	52580.00	29800	20230727	-15.94	15870	20230210	57.84	25650	-2.34	20240214	19980	25.38	20240124	29800	-15.94	20230727	16350	53.21	20230214	1.55	N	001430	5000	2193 억	3993553	N	N	13118	N	N
92	20240214	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24850	-50	5	-0.20	5410485550	214455	103.78	24900	25650	24650	32350	17450	24900	25229.00	11.14	-22073	25533	25216	24933	24616	24333	25075	24475	2193	7450	5000	17920	50	1	35862119	8912	9.80	0.47	12	0.60	2537.00	52580.00	29800	20230727	-16.61	15870	20230210	56.58	25650	-3.12	20240214	19980	24.37	20240124	29800	-16.61	20230727	16350	51.99	20230214	1.55	N	001430	5000	2193 억	3993553	N	N	13118	N	N
93	20240214	130117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	0	3	0.00	4785257300	189465	91.68	24900	25650	24650	32350	17450	24900	25256.68	11.14	-19060	25533	25216	24933	24616	24333	25075	24475	2193	7450	5000	17920	50	1	35862119	8930	9.81	0.47	12	0.53	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25650	-2.92	20240214	19980	24.62	20240124	29800	-16.44	20230727	16350	52.29	20230214	1.55	N	001430	5000	2193 억	3993553	N	N	13118	N	N
94	20240214	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24750	-150	5	-0.60	4543195450	179714	86.96	24900	25650	24650	32350	17450	24900	25280.14	11.14	-17111	25533	25216	24933	24616	24333	25075	24475	2193	7450	5000	17920	50	1	35862119	8876	9.76	0.47	12	0.50	2537.00	52580.00	29800	20230727	-16.95	15870	20230210	55.95	25650	-3.51	20240214	19980	23.87	20240124	29800	-16.95	20230727	16350	51.38	20230214	1.55	N	001430	5000	2193 억	3993553	N	N	13118	N	N
95	20240214	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25150	250	2	1.00	3839124400	151384	73.26	24900	25650	24700	32350	17450	24900	25360.17	11.14	-12077	25533	25216	24933	24616	24333	25075	24475	2193	7450	5000	17920	50	1	35862119	9019	9.91	0.48	12	0.42	2537.00	52580.00	29800	20230727	-15.60	15870	20230210	58.48	25650	-1.95	20240214	19980	25.88	20240124	29800	-15.60	20230727	16350	53.82	20230214	1.55	N	001430	5000	2193 억	3993553	N	N	13118	N	N
96	20240214	090116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	0	3	0.00	112443500	4523	2.19	24900	24900	24700	32350	17450	24900	24860.38	11.14	-1735	25533	25216	24933	24616	24333	25075	24475	2193	7450	5000	17920	50	1	35862119	8930	9.81	0.47	12	0.01	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25300	-1.58	20240208	19980	24.62	20240124	29800	-16.44	20230727	16350	52.29	20230214	1.55	N	001430	5000	2193 억	3993553	N	N	13118	N	N
97	20240213	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	0	3	0.00	5153922500	206589	59.00	24950	25250	24650	32350	17450	24900	24947.72	11.24	-35398	26366	25632	24566	23832	22766	26000	24200	2193	7450	5000	17920	50	1	35862119	8930	9.81	0.47	12	0.58	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25300	-1.58	20240208	19980	24.62	20240124	29800	-16.44	20230727	16000	55.62	20230213	1.45	N	001430	5000	2193 억	4030244	N	N	13118	N	N
98	20240213	150114	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	0	3	0.00	4595341550	184155	52.60	24950	25250	24650	32350	17450	24900	24953.66	11.24	-33128	26366	25632	24566	23832	22766	26000	24200	2193	7450	5000	17920	50	1	35862119	8930	9.81	0.47	12	0.51	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25300	-1.58	20240208	19980	24.62	20240124	29800	-16.44	20230727	16000	55.62	20230213	1.45	N	001430	5000	2193 억	4030244	N	N	291	N	N
99	20240213	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	0	3	0.00	3881261400	155526	44.42	24950	25250	24650	32350	17450	24900	24955.71	11.24	-17199	26366	25632	24566	23832	22766	26000	24200	2193	7450	5000	17920	50	1	35862119	8930	9.81	0.47	12	0.43	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25300	-1.58	20240208	19980	24.62	20240124	29800	-16.44	20230727	16000	55.62	20230213	1.45	N	001430	5000	2193 억	4030244	N	N	291	N	N
100	20240213	130115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24950	50	2	0.20	3108251750	124416	35.53	24950	25250	24650	32350	17450	24900	24982.73	11.24	-10044	26366	25632	24566	23832	22766	26000	24200	2193	7450	5000	17920	50	1	35862119	8948	9.83	0.47	12	0.35	2537.00	52580.00	29800	20230727	-16.28	15870	20230210	57.21	25300	-1.38	20240208	19980	24.87	20240124	29800	-16.28	20230727	16000	55.94	20230213	1.45	N	001430	5000	2193 억	4030244	N	N	291	N	N
101	20240213	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24900	0	3	0.00	2713647750	108583	31.01	24950	25250	24650	32350	17450	24900	24991.46	11.24	-9459	26366	25632	24566	23832	22766	26000	24200	2193	7450	5000	17920	50	1	35862119	8930	9.81	0.47	12	0.30	2537.00	52580.00	29800	20230727	-16.44	15870	20230210	56.90	25300	-1.58	20240208	19980	24.62	20240124	29800	-16.44	20230727	16000	55.62	20230213	1.45	N	001430	5000	2193 억	4030244	N	N	291	N	N
102	20240213	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25050	150	2	0.60	2082463750	83301	23.79	24950	25250	24650	32350	17450	24900	24999.26	11.24	-5566	26366	25632	24566	23832	22766	26000	24200	2193	7450	5000	17920	50	1	35862119	8983	9.87	0.48	12	0.23	2537.00	52580.00	29800	20230727	-15.94	15870	20230210	57.84	25300	-0.99	20240208	19980	25.38	20240124	29800	-15.94	20230727	16000	56.56	20230213	1.45	N	001430	5000	2193 억	4030244	N	N	291	N	N
103	20240213	100116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25100	200	2	0.80	1304558450	52235	14.92	24950	25250	24650	32350	17450	24900	24974.80	11.24	-2411	26366	25632	24566	23832	22766	26000	24200	2193	7450	5000	17920	50	1	35862119	9001	9.89	0.48	12	0.15	2537.00	52580.00	29800	20230727	-15.77	15870	20230210	58.16	25300	-0.79	20240208	19980	25.63	20240124	29800	-15.77	20230727	16000	56.88	20230213	1.45	N	001430	5000	2193 억	4030244	N	N	291	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History