KissMeData/004560/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	160155	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18910	-240	5	-1.25	2505413380	131654	60.73	19150	19330	18820	24850	13410	19150	19031.21	2.65	-20478	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2851	11.03	0.55	12	0.87	1715.00	34554.00	22850	20230418	-17.24	10310	20230314	83.41	20850	-9.30	20240110	16500	14.61	20240102	22850	-17.24	20230418	10310	83.41	20230314	6.68	N	004560	5000	753 억	399420	N	N	142	N	N
3	20240229	150156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18870	-280	5	-1.46	2225952710	116869	53.91	19150	19330	18820	24850	13410	19150	19046.56	2.65	-20130	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2845	11.00	0.55	12	0.78	1715.00	34554.00	22850	20230418	-17.42	10310	20230314	83.03	20850	-9.50	20240110	16500	14.36	20240102	22850	-17.42	20230418	10310	83.03	20230314	6.68	N	004560	5000	753 억	399420	N	N	229	N	N
4	20240229	140155	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18990	-160	5	-0.84	1741682780	91238	42.08	19150	19330	18830	24850	13410	19150	19089.44	2.65	-15564	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2863	11.07	0.55	12	0.61	1715.00	34554.00	22850	20230418	-16.89	10310	20230314	84.19	20850	-8.92	20240110	16500	15.09	20240102	22850	-16.89	20230418	10310	84.19	20230314	6.68	N	004560	5000	753 억	399420	N	N	229	N	N
5	20240229	130156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18970	-180	5	-0.94	1620777190	84870	39.15	19150	19330	18830	24850	13410	19150	19097.17	2.65	-12425	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2860	11.06	0.55	12	0.56	1715.00	34554.00	22850	20230418	-16.98	10310	20230314	84.00	20850	-9.02	20240110	16500	14.97	20240102	22850	-16.98	20230418	10310	84.00	20230314	6.68	N	004560	5000	753 억	399420	N	N	229	N	N
6	20240229	120156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19180	30	2	0.16	1411364870	73863	34.07	19150	19330	18830	24850	13410	19150	19107.87	2.65	-12175	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2892	11.18	0.56	12	0.49	1715.00	34554.00	22850	20230418	-16.06	10310	20230314	86.03	20850	-8.01	20240110	16500	16.24	20240102	22850	-16.06	20230418	10310	86.03	20230314	6.68	N	004560	5000	753 억	399420	N	N	229	N	N
7	20240229	110156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19060	-90	5	-0.47	1258317170	65877	30.39	19150	19330	18830	24850	13410	19150	19101.01	2.65	-13937	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2874	11.11	0.55	12	0.44	1715.00	34554.00	22850	20230418	-16.59	10310	20230314	84.87	20850	-8.59	20240110	16500	15.52	20240102	22850	-16.59	20230418	10310	84.87	20230314	6.68	N	004560	5000	753 억	399420	N	N	229	N	N
8	20240229	100157	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19150	0	3	0.00	722457990	37644	17.36	19150	19330	18970	24850	13410	19150	19191.86	2.65	-5054	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2888	11.17	0.55	12	0.25	1715.00	34554.00	22850	20230418	-16.19	10310	20230314	85.74	20850	-8.15	20240110	16500	16.06	20240102	22850	-16.19	20230418	10310	85.74	20230314	6.68	N	004560	5000	753 억	399420	N	N	229	N	N
9	20240229	090156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19160	10	2	0.05	43333530	2267	1.05	19150	19160	19040	24850	13410	19150	19114.85	2.65	-6	19676	19412	18956	18692	18236	19545	18825	754	5700	5000	11870	10	1	15078811	2889	11.17	0.55	12	0.02	1715.00	34554.00	22850	20230418	-16.15	10310	20230314	85.84	20850	-8.11	20240110	16500	16.12	20240102	22850	-16.15	20230418	10310	85.84	20230314	6.68	N	004560	5000	753 억	399420	N	N	229	N	N
10	20240228	160147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19150	370	2	1.97	4025981780	214545	20.41	18720	19220	18500	24400	13150	18780	18764.87	2.47	17907	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2888	11.17	0.55	12	1.42	1715.00	34554.00	22850	20230418	-16.19	10310	20230314	85.74	20850	-8.15	20240110	16500	16.06	20240102	22850	-16.19	20230418	10310	85.74	20230314	6.76	N	004560	5000	753 억	373026	N	N	229	N	N
11	20240228	150149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18970	190	2	1.01	3639710290	194334	18.48	18720	19050	18500	24400	13150	18780	18729.12	2.47	8867	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2860	11.06	0.55	12	1.29	1715.00	34554.00	22850	20230418	-16.98	10310	20230314	84.00	20850	-9.02	20240110	16500	14.97	20240102	22850	-16.98	20230418	10310	84.00	20230314	6.76	N	004560	5000	753 억	373026	N	N	51	N	N
12	20240228	140156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18950	170	2	0.91	3339157680	178459	16.97	18720	19050	18500	24400	13150	18780	18711.03	2.47	5691	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2857	11.05	0.55	12	1.18	1715.00	34554.00	22850	20230418	-17.07	10310	20230314	83.80	20850	-9.11	20240110	16500	14.85	20240102	22850	-17.07	20230418	10310	83.80	20230314	6.76	N	004560	5000	753 억	373026	N	N	51	N	N
13	20240228	130155	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18850	70	2	0.37	2843750850	152268	14.48	18720	19050	18500	24400	13150	18780	18675.90	2.47	-4669	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2842	10.99	0.55	12	1.01	1715.00	34554.00	22850	20230418	-17.51	10310	20230314	82.83	20850	-9.59	20240110	16500	14.24	20240102	22850	-17.51	20230418	10310	82.83	20230314	6.76	N	004560	5000	753 억	373026	N	N	51	N	N
14	20240228	120156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18540	-240	5	-1.28	2602278310	139306	13.25	18720	19050	18500	24400	13150	18780	18680.24	2.47	-6323	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2796	10.81	0.54	12	0.92	1715.00	34554.00	22850	20230418	-18.86	10310	20230314	79.83	20850	-11.08	20240110	16500	12.36	20240102	22850	-18.86	20230418	10310	79.83	20230314	6.76	N	004560	5000	753 억	373026	N	N	51	N	N
15	20240228	110152	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18570	-210	5	-1.12	2269594120	121364	11.54	18720	19050	18500	24400	13150	18780	18700.66	2.47	-3590	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2800	10.83	0.54	12	0.80	1715.00	34554.00	22850	20230418	-18.73	10310	20230314	80.12	20850	-10.94	20240110	16500	12.55	20240102	22850	-18.73	20230418	10310	80.12	20230314	6.76	N	004560	5000	753 억	373026	N	N	51	N	N
16	20240228	100156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18600	-180	5	-0.96	1444175720	76900	7.31	18720	19050	18600	24400	13150	18780	18779.92	2.47	-2029	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2805	10.85	0.54	12	0.51	1715.00	34554.00	22850	20230418	-18.60	10310	20230314	80.41	20850	-10.79	20240110	16500	12.73	20240102	22850	-18.60	20230418	10310	80.41	20230314	6.76	N	004560	5000	753 억	373026	N	N	51	N	N
17	20240228	090156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18900	120	2	0.64	132177910	7036	0.67	18720	19000	18720	24400	13150	18780	18786.02	2.47	2062	21586	20182	19446	18042	17306	19815	17675	754	5620	5000	11640	10	1	15078811	2850	11.02	0.55	12	0.05	1715.00	34554.00	22850	20230418	-17.29	10310	20230314	83.32	20850	-9.35	20240110	16500	14.55	20240102	22850	-17.29	20230418	10310	83.32	20230314	6.76	N	004560	5000	753 억	373026	N	N	51	N	N
18	20240227	160156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18780	-520	5	-2.69	20814653880	1045178	507.64	19270	20850	18710	25050	13510	19300	19915.38	2.81	-45419	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	2832	10.95	0.54	12	6.93	1715.00	34554.00	22850	20230418	-17.81	10310	20230314	82.15	20850	0.00	20240110	16500	13.82	20240102	22850	-17.81	20230418	10310	82.15	20230314	6.88	N	004560	5000	753 억	424283	N	N	51	N	N
19	20240227	150156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18870	-430	5	-2.23	20188222600	1011866	491.46	19270	20850	18730	25050	13510	19300	19951.48	2.81	-48425	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	2845	11.00	0.55	12	6.71	1715.00	34554.00	22850	20230418	-17.42	10310	20230314	83.03	20850	0.00	20240110	16500	14.36	20240102	22850	-17.42	20230418	10310	83.03	20230314	6.88	N	004560	5000	753 억	424283	N	N	238	N	N
20	20240227	140157	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19460	160	2	0.83	18232363250	909447	441.72	19270	20850	19030	25050	13510	19300	20047.75	2.81	-47492	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	2934	11.35	0.56	12	6.03	1715.00	34554.00	22850	20230418	-14.84	10310	20230314	88.75	20850	0.00	20240110	16500	17.94	20240102	22850	-14.84	20230418	10310	88.75	20230314	6.88	N	004560	5000	753 억	424283	N	N	238	N	N
21	20240227	130147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19890	590	2	3.06	15053339180	747700	363.16	19270	20850	19030	25050	13510	19300	20132.86	2.81	-47476	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	2999	11.60	0.58	12	4.96	1715.00	34554.00	22850	20230418	-12.95	10310	20230314	92.92	20850	0.00	20240110	16500	20.55	20240102	22850	-12.95	20230418	10310	92.92	20230314	6.88	N	004560	5000	753 억	424283	N	N	238	N	N
22	20240227	120156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19960	660	2	3.42	6432190470	325219	157.96	19270	20200	19030	25050	13510	19300	19778.03	2.81	-17347	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	3010	11.64	0.58	12	2.16	1715.00	34554.00	22850	20230418	-12.65	10310	20230314	93.60	20850	-4.27	20240110	16500	20.97	20240102	22850	-12.65	20230418	10310	93.60	20230314	6.88	N	004560	5000	753 억	424283	N	N	238	N	N
23	20240227	110156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19690	390	2	2.02	2140840500	110280	53.56	19270	19770	19030	25050	13510	19300	19412.77	2.81	-8909	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	2969	11.48	0.57	12	0.73	1715.00	34554.00	22850	20230418	-13.83	10310	20230314	90.98	20850	-5.56	20240110	16500	19.33	20240102	22850	-13.83	20230418	10310	90.98	20230314	6.88	N	004560	5000	753 억	424283	N	N	238	N	N
24	20240227	100155	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19520	220	2	1.14	1135069880	58851	28.58	19270	19550	19030	25050	13510	19300	19287.18	2.81	-8535	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	2943	11.38	0.56	12	0.39	1715.00	34554.00	22850	20230418	-14.57	10310	20230314	89.33	20850	-6.38	20240110	16500	18.30	20240102	22850	-14.57	20230418	10310	89.33	20230314	6.88	N	004560	5000	753 억	424283	N	N	238	N	N
25	20240227	090156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19280	-20	5	-0.10	28977590	1504	0.73	19270	19280	19250	25050	13510	19300	19267.01	2.81	-261	20033	19666	19263	18896	18493	19850	19080	754	5750	5000	11960	10	1	15078811	2907	11.24	0.56	12	0.01	1715.00	34554.00	22850	20230418	-15.62	10310	20230314	87.00	20850	-7.53	20240110	16500	16.85	20240102	22850	-15.62	20230418	10310	87.00	20230314	6.88	N	004560	5000	753 억	424283	N	N	238	N	N
26	20240226	160155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	19300	30	2	0.16	3924791720	204499	74.50	19230	19630	18860	25050	13490	19270	19192.05	2.80	3118	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2910	11.25	0.56	12	1.36	1715.00	34554.00	22850	20230418	-15.54	10310	20230314	87.20	20850	-7.43	20240110	16500	16.97	20240102	22850	-15.54	20230418	10310	87.20	20230314	6.82	N	004560	5000	753 억	421622	N	N	238	N	N
27	20240226	150155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	19390	120	2	0.62	3622426010	188845	68.80	19230	19630	18860	25050	13490	19270	19181.85	2.80	1323	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2924	11.31	0.56	12	1.25	1715.00	34554.00	22850	20230418	-15.14	10310	20230314	88.07	20850	-7.00	20240110	16500	17.52	20240102	22850	-15.14	20230418	10310	88.07	20230314	6.82	N	004560	5000	753 억	421622	N	N	36	N	N
28	20240226	140155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	19340	70	2	0.36	3354129320	174993	63.75	19230	19630	18860	25050	13490	19270	19167.03	2.80	3029	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2916	11.28	0.56	12	1.16	1715.00	34554.00	22850	20230418	-15.36	10310	20230314	87.58	20850	-7.24	20240110	16500	17.21	20240102	22850	-15.36	20230418	10310	87.58	20230314	6.82	N	004560	5000	753 억	421622	N	N	36	N	N
29	20240226	130154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	19340	70	2	0.36	2596352430	136032	49.56	19230	19470	18860	25050	13490	19270	19085.89	2.80	-1380	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2916	11.28	0.56	12	0.90	1715.00	34554.00	22850	20230418	-15.36	10310	20230314	87.58	20850	-7.24	20240110	16500	17.21	20240102	22850	-15.36	20230418	10310	87.58	20230314	6.82	N	004560	5000	753 억	421622	N	N	36	N	N
30	20240226	120155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	19080	-190	5	-0.99	2308546090	121051	44.10	19230	19470	18860	25050	13490	19270	19070.31	2.80	-2051	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2877	11.13	0.55	12	0.80	1715.00	34554.00	22850	20230418	-16.50	10310	20230314	85.06	20850	-8.49	20240110	16500	15.64	20240102	22850	-16.50	20230418	10310	85.06	20230314	6.82	N	004560	5000	753 억	421622	N	N	36	N	N
31	20240226	110155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	19170	-100	5	-0.52	1976752430	103656	37.76	19230	19470	18860	25050	13490	19270	19069.68	2.80	-1155	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2891	11.18	0.55	12	0.69	1715.00	34554.00	22850	20230418	-16.11	10310	20230314	85.94	20850	-8.06	20240110	16500	16.18	20240102	22850	-16.11	20230418	10310	85.94	20230314	6.82	N	004560	5000	753 억	421622	N	N	36	N	N
32	20240226	100153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18870	-400	5	-2.08	1150939400	60680	22.11	19230	19230	18860	25050	13490	19270	18965.71	2.80	-6330	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2845	11.00	0.55	12	0.40	1715.00	34554.00	22850	20230418	-17.42	10310	20230314	83.03	20850	-9.50	20240110	16500	14.36	20240102	22850	-17.42	20230418	10310	83.03	20230314	6.82	N	004560	5000	753 억	421622	N	N	36	N	N
33	20240226	090151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	19110	-160	5	-0.83	74810600	3898	1.42	19230	19230	19100	25050	13490	19270	19184.86	2.80	-638	20090	19680	19040	18630	17990	19885	18835	754	5780	5000	11940	10	1	15078811	2882	11.14	0.55	12	0.03	1715.00	34554.00	22850	20230418	-16.37	10310	20230314	85.35	20850	-8.35	20240110	16500	15.82	20240102	22850	-16.37	20230418	10310	85.35	20230314	6.82	N	004560	5000	753 억	421622	N	N	36	N	N
34	20240223	160153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19270	570	2	3.05	5228528310	273226	199.65	18700	19450	18400	24300	13090	18700	19135.79	2.69	55354	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2906	11.24	0.56	12	1.81	1715.00	34554.00	22850	20230418	-15.67	10310	20230314	86.91	20850	-7.58	20240110	16500	16.79	20240102	22850	-15.67	20230418	10310	86.91	20230314	6.78	N	004560	5000	753 억	406328	N	N	36	N	N
35	20240223	150154	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19390	690	2	3.69	4743272380	248122	181.30	18700	19450	18400	24300	13090	18700	19116.69	2.69	53512	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2924	11.31	0.56	12	1.65	1715.00	34554.00	22850	20230418	-15.14	10310	20230314	88.07	20850	-7.00	20240110	16500	17.52	20240102	22850	-15.14	20230418	10310	88.07	20230314	6.78	N	004560	5000	753 억	406328	N	N	10	N	N
36	20240223	140153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19300	600	2	3.21	3863722520	202659	148.08	18700	19450	18400	24300	13090	18700	19065.14	2.69	47371	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2910	11.25	0.56	12	1.34	1715.00	34554.00	22850	20230418	-15.54	10310	20230314	87.20	20850	-7.43	20240110	16500	16.97	20240102	22850	-15.54	20230418	10310	87.20	20230314	6.78	N	004560	5000	753 억	406328	N	N	10	N	N
37	20240223	130153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19200	500	2	2.67	2939289380	154851	113.15	18700	19450	18400	24300	13090	18700	18981.40	2.69	25394	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2895	11.20	0.56	12	1.03	1715.00	34554.00	22850	20230418	-15.97	10310	20230314	86.23	20850	-7.91	20240110	16500	16.36	20240102	22850	-15.97	20230418	10310	86.23	20230314	6.78	N	004560	5000	753 억	406328	N	N	10	N	N
38	20240223	120153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19310	610	2	3.26	2545261680	134370	98.18	18700	19450	18400	24300	13090	18700	18942.19	2.69	20785	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2912	11.26	0.56	12	0.89	1715.00	34554.00	22850	20230418	-15.49	10310	20230314	87.29	20850	-7.39	20240110	16500	17.03	20240102	22850	-15.49	20230418	10310	87.29	20230314	6.78	N	004560	5000	753 억	406328	N	N	10	N	N
39	20240223	110154	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18970	270	2	1.44	1211284590	64896	47.42	18700	18990	18400	24300	13090	18700	18665.01	2.69	63	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2860	11.06	0.55	12	0.43	1715.00	34554.00	22850	20230418	-16.98	10310	20230314	84.00	20850	-9.02	20240110	16500	14.97	20240102	22850	-16.98	20230418	10310	84.00	20230314	6.78	N	004560	5000	753 억	406328	N	N	10	N	N
40	20240223	100152	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18660	-40	5	-0.21	728462050	39325	28.73	18700	18900	18400	24300	13090	18700	18524.15	2.69	-8264	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2814	10.88	0.54	12	0.26	1715.00	34554.00	22850	20230418	-18.34	10310	20230314	80.99	20850	-10.50	20240110	16500	13.09	20240102	22850	-18.34	20230418	10310	80.99	20230314	6.78	N	004560	5000	753 억	406328	N	N	10	N	N
41	20240223	090153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18740	40	2	0.21	32767400	1754	1.28	18700	18900	18660	24300	13090	18700	18681.53	2.69	-680	19700	19200	18800	18300	17900	19450	18550	754	5600	5000	11590	10	1	15078811	2826	10.93	0.54	12	0.01	1715.00	34554.00	22850	20230418	-17.99	10310	20230314	81.77	20850	-10.12	20240110	16500	13.58	20240102	22850	-17.99	20230418	10310	81.77	20230314	6.78	N	004560	5000	753 억	406328	N	N	10	N	N
42	20240222	160147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18700	-50	5	-0.27	2519257060	134092	98.98	18400	19300	18400	24350	13130	18750	18788.36	2.67	4125	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2820	10.90	0.54	12	0.89	1715.00	34554.00	22850	20230418	-18.16	10310	20230314	81.38	20850	-10.31	20240110	16500	13.33	20240102	22850	-18.16	20230418	10310	81.38	20230314	6.77	N	004560	5000	753 억	402645	N	N	10	N	N
43	20240222	150153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18740	-10	5	-0.05	2405569090	128020	94.50	18400	19300	18400	24350	13130	18750	18790.59	2.67	4675	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2826	10.93	0.54	12	0.85	1715.00	34554.00	22850	20230418	-17.99	10310	20230314	81.77	20850	-10.12	20240110	16500	13.58	20240102	22850	-17.99	20230418	10310	81.77	20230314	6.77	N	004560	5000	753 억	402645	N	N	0	N	N
44	20240222	140153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18760	10	2	0.05	1878306180	99712	73.60	18400	19300	18400	24350	13130	18750	18837.37	2.67	-3743	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2829	10.94	0.54	12	0.66	1715.00	34554.00	22850	20230418	-17.90	10310	20230314	81.96	20850	-10.02	20240110	16500	13.70	20240102	22850	-17.90	20230418	10310	81.96	20230314	6.77	N	004560	5000	753 억	402645	N	N	0	N	N
45	20240222	130153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18700	-50	5	-0.27	1774007740	94139	69.49	18400	19300	18400	24350	13130	18750	18844.62	2.67	-2804	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2820	10.90	0.54	12	0.62	1715.00	34554.00	22850	20230418	-18.16	10310	20230314	81.38	20850	-10.31	20240110	16500	13.33	20240102	22850	-18.16	20230418	10310	81.38	20230314	6.77	N	004560	5000	753 억	402645	N	N	0	N	N
46	20240222	120153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18830	80	2	0.43	1648410940	87452	64.55	18400	19300	18400	24350	13130	18750	18849.39	2.67	-1712	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2839	10.98	0.54	12	0.58	1715.00	34554.00	22850	20230418	-17.59	10310	20230314	82.64	20850	-9.69	20240110	16500	14.12	20240102	22850	-17.59	20230418	10310	82.64	20230314	6.77	N	004560	5000	753 억	402645	N	N	0	N	N
47	20240222	110152	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19000	250	2	1.33	1545607960	82006	60.53	18400	19300	18400	24350	13130	18750	18847.57	2.67	-1655	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2865	11.08	0.55	12	0.54	1715.00	34554.00	22850	20230418	-16.85	10310	20230314	84.29	20850	-8.87	20240110	16500	15.15	20240102	22850	-16.85	20230418	10310	84.29	20230314	6.77	N	004560	5000	753 억	402645	N	N	0	N	N
48	20240222	100152	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18690	-60	5	-0.32	565374670	30432	22.46	18400	18840	18400	24350	13130	18750	18577.96	2.67	-5441	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2818	10.90	0.54	12	0.20	1715.00	34554.00	22850	20230418	-18.21	10310	20230314	81.28	20850	-10.36	20240110	16500	13.27	20240102	22850	-18.21	20230418	10310	81.28	20230314	6.77	N	004560	5000	753 억	402645	N	N	0	N	N
49	20240222	090151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18820	70	2	0.37	125238320	6773	5.00	18400	18840	18400	24350	13130	18750	18488.50	2.67	1466	19590	19170	18720	18300	17850	18945	18075	754	5600	5000	11620	10	1	15078811	2838	10.97	0.54	12	0.04	1715.00	34554.00	22850	20230418	-17.64	10310	20230314	82.54	20850	-9.74	20240110	16500	14.06	20240102	22850	-17.64	20230418	10310	82.54	20230314	6.77	N	004560	5000	753 억	402645	N	N	0	N	N
50	20240221	160151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18750	-320	5	-1.68	2523532300	133889	93.71	19070	19140	18270	24750	13350	19070	18847.76	2.56	15720	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2827	10.93	0.54	12	0.89	1715.00	34554.00	22850	20230418	-17.94	10310	20230314	81.86	20850	-10.07	20240110	16500	13.64	20240102	22850	-17.94	20230418	10310	81.86	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
51	20240221	150150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18700	-370	5	-1.94	2393992140	126966	88.87	19070	19140	18270	24750	13350	19070	18855.17	2.56	14541	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2820	10.90	0.54	12	0.84	1715.00	34554.00	22850	20230418	-18.16	10310	20230314	81.38	20850	-10.31	20240110	16500	13.33	20240102	22850	-18.16	20230418	10310	81.38	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
52	20240221	140151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18880	-190	5	-1.00	2015331150	106776	74.73	19070	19140	18270	24750	13350	19070	18874.16	2.56	12510	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2847	11.01	0.55	12	0.71	1715.00	34554.00	22850	20230418	-17.37	10310	20230314	83.12	20850	-9.45	20240110	16500	14.42	20240102	22850	-17.37	20230418	10310	83.12	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
53	20240221	130151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18720	-350	5	-1.84	1828826010	96870	67.80	19070	19140	18270	24750	13350	19070	18878.94	2.56	6606	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2823	10.92	0.54	12	0.64	1715.00	34554.00	22850	20230418	-18.07	10310	20230314	81.57	20850	-10.22	20240110	16500	13.45	20240102	22850	-18.07	20230418	10310	81.57	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
54	20240221	120151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18720	-350	5	-1.84	1624583240	85970	60.17	19070	19140	18270	24750	13350	19070	18896.85	2.56	5462	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2823	10.92	0.54	12	0.57	1715.00	34554.00	22850	20230418	-18.07	10310	20230314	81.57	20850	-10.22	20240110	16500	13.45	20240102	22850	-18.07	20230418	10310	81.57	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
55	20240221	110153	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19020	-50	5	-0.26	1095257900	57751	40.42	19070	19140	18820	24750	13350	19070	18964.95	2.56	5523	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2868	11.09	0.55	12	0.38	1715.00	34554.00	22850	20230418	-16.76	10310	20230314	84.48	20850	-8.78	20240110	16500	15.27	20240102	22850	-16.76	20230418	10310	84.48	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
56	20240221	100151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18890	-180	5	-0.94	811695900	42791	29.95	19070	19140	18820	24750	13350	19070	18968.55	2.56	5765	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2848	11.01	0.55	12	0.28	1715.00	34554.00	22850	20230418	-17.33	10310	20230314	83.22	20850	-9.40	20240110	16500	14.48	20240102	22850	-17.33	20230418	10310	83.22	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
57	20240221	090151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19010	-60	5	-0.31	49240780	2586	1.81	19070	19070	19000	24750	13350	19070	19039.86	2.56	924	19743	19406	19163	18826	18583	19285	18705	754	5680	5000	11820	10	1	15078811	2866	11.08	0.55	12	0.02	1715.00	34554.00	22850	20230418	-16.81	10310	20230314	84.38	20850	-8.82	20240110	16500	15.21	20240102	22850	-16.81	20230418	10310	84.38	20230314	6.72	N	004560	5000	753 억	386290	N	N	31	N	N
58	20240220	160149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19070	-350	5	-1.80	2706420690	141902	60.24	19400	19500	18920	25200	13600	19420	19072.47	2.63	-10306	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2876	11.12	0.55	12	0.94	1715.00	34554.00	22850	20230418	-16.54	10310	20230314	84.97	20850	-8.54	20240110	16500	15.58	20240102	22850	-16.54	20230418	10310	84.97	20230314	6.81	N	004560	5000	753 억	396858	N	N	31	N	N
59	20240220	150150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19080	-340	5	-1.75	2417226970	126690	53.78	19400	19500	18920	25200	13600	19420	19079.86	2.63	-13992	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2877	11.13	0.55	12	0.84	1715.00	34554.00	22850	20230418	-16.50	10310	20230314	85.06	20850	-8.49	20240110	16500	15.64	20240102	22850	-16.50	20230418	10310	85.06	20230314	6.81	N	004560	5000	753 억	396858	N	N	51	N	N
60	20240220	140150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19030	-390	5	-2.01	2093732210	109737	46.59	19400	19500	18920	25200	13600	19420	19079.55	2.63	-17475	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2869	11.10	0.55	12	0.73	1715.00	34554.00	22850	20230418	-16.72	10310	20230314	84.58	20850	-8.73	20240110	16500	15.33	20240102	22850	-16.72	20230418	10310	84.58	20230314	6.81	N	004560	5000	753 억	396858	N	N	51	N	N
61	20240220	130151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19000	-420	5	-2.16	1959910990	102694	43.60	19400	19500	18920	25200	13600	19420	19084.96	2.63	-17001	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2865	11.08	0.55	12	0.68	1715.00	34554.00	22850	20230418	-16.85	10310	20230314	84.29	20850	-8.87	20240110	16500	15.15	20240102	22850	-16.85	20230418	10310	84.29	20230314	6.81	N	004560	5000	753 억	396858	N	N	51	N	N
62	20240220	120150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19000	-420	5	-2.16	1791206020	93818	39.83	19400	19500	18920	25200	13600	19420	19092.35	2.63	-16485	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2865	11.08	0.55	12	0.62	1715.00	34554.00	22850	20230418	-16.85	10310	20230314	84.29	20850	-8.87	20240110	16500	15.15	20240102	22850	-16.85	20230418	10310	84.29	20230314	6.81	N	004560	5000	753 억	396858	N	N	51	N	N
63	20240220	110148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19040	-380	5	-1.96	1527195750	79917	33.93	19400	19500	18920	25200	13600	19420	19109.77	2.63	-15126	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2871	11.10	0.55	12	0.53	1715.00	34554.00	22850	20230418	-16.67	10310	20230314	84.68	20850	-8.68	20240110	16500	15.39	20240102	22850	-16.67	20230418	10310	84.68	20230314	6.81	N	004560	5000	753 억	396858	N	N	51	N	N
64	20240220	100149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19040	-380	5	-1.96	1350504100	70657	30.00	19400	19500	18920	25200	13600	19420	19113.52	2.63	-15425	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2871	11.10	0.55	12	0.47	1715.00	34554.00	22850	20230418	-16.67	10310	20230314	84.68	20850	-8.68	20240110	16500	15.39	20240102	22850	-16.67	20230418	10310	84.68	20230314	6.81	N	004560	5000	753 억	396858	N	N	51	N	N
65	20240220	090151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19480	60	2	0.31	126253010	6525	2.77	19400	19500	19220	25200	13600	19420	19349.12	2.63	-400	19980	19700	19260	18980	18540	19840	19120	754	5780	5000	12040	10	1	15078811	2937	11.36	0.56	12	0.04	1715.00	34554.00	22850	20230418	-14.75	10310	20230314	88.94	20850	-6.57	20240110	16500	18.06	20240102	22850	-14.75	20230418	10310	88.94	20230314	6.81	N	004560	5000	753 억	396858	N	N	51	N	N
66	20240219	160150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19420	580	2	3.08	4495472040	232517	181.76	18840	19540	18820	24450	13190	18840	19333.65	2.46	25280	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2928	11.32	0.56	12	1.54	1715.00	34554.00	22850	20230418	-15.01	10310	20230314	88.36	20850	-6.86	20240110	16500	17.70	20240102	22850	-15.01	20230418	10310	88.36	20230314	6.77	N	004560	5000	753 억	371104	N	N	51	N	N
67	20240219	150151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19490	650	2	3.45	4179167630	216231	169.03	18840	19540	18820	24450	13190	18840	19327.45	2.46	24686	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2939	11.36	0.56	12	1.43	1715.00	34554.00	22850	20230418	-14.70	10310	20230314	89.04	20850	-6.52	20240110	16500	18.12	20240102	22850	-14.70	20230418	10310	89.04	20230314	6.77	N	004560	5000	753 억	371104	N	N	53	N	N
68	20240219	140150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19430	590	2	3.13	3689631940	191038	149.34	18840	19540	18820	24450	13190	18840	19313.74	2.46	22491	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2930	11.33	0.56	12	1.27	1715.00	34554.00	22850	20230418	-14.97	10310	20230314	88.46	20850	-6.81	20240110	16500	17.76	20240102	22850	-14.97	20230418	10310	88.46	20230314	6.77	N	004560	5000	753 억	371104	N	N	53	N	N
69	20240219	130152	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19390	550	2	2.92	3302856600	171074	133.73	18840	19540	18820	24450	13190	18840	19306.75	2.46	25238	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2924	11.31	0.56	12	1.13	1715.00	34554.00	22850	20230418	-15.14	10310	20230314	88.07	20850	-7.00	20240110	16500	17.52	20240102	22850	-15.14	20230418	10310	88.07	20230314	6.77	N	004560	5000	753 억	371104	N	N	53	N	N
70	20240219	120151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19470	630	2	3.34	2212816280	115076	89.96	18840	19470	18820	24450	13190	18840	19229.36	2.46	16555	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2936	11.35	0.56	12	0.76	1715.00	34554.00	22850	20230418	-14.79	10310	20230314	88.85	20850	-6.62	20240110	16500	18.00	20240102	22850	-14.79	20230418	10310	88.85	20230314	6.77	N	004560	5000	753 억	371104	N	N	53	N	N
71	20240219	110150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19120	280	2	1.49	1673911130	87213	68.18	18840	19420	18820	24450	13190	18840	19193.59	2.46	9989	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2883	11.15	0.55	12	0.58	1715.00	34554.00	22850	20230418	-16.32	10310	20230314	85.45	20850	-8.30	20240110	16500	15.88	20240102	22850	-16.32	20230418	10310	85.45	20230314	6.77	N	004560	5000	753 억	371104	N	N	53	N	N
72	20240219	100149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19160	320	2	1.70	1386117060	72204	56.44	18840	19420	18820	24450	13190	18840	19197.51	2.46	9226	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2889	11.17	0.55	12	0.48	1715.00	34554.00	22850	20230418	-16.15	10310	20230314	85.84	20850	-8.11	20240110	16500	16.12	20240102	22850	-16.15	20230418	10310	85.84	20230314	6.77	N	004560	5000	753 억	371104	N	N	53	N	N
73	20240219	090150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18820	-20	5	-0.11	37155280	1972	1.54	18840	18950	18820	24450	13190	18840	18841.46	2.46	162	19380	19110	18900	18630	18420	19005	18525	754	5610	5000	11680	10	1	15078811	2838	10.97	0.54	12	0.01	1715.00	34554.00	22850	20230418	-17.64	10310	20230314	82.54	20850	-9.74	20240110	16500	14.06	20240102	22850	-17.64	20230418	10310	82.54	20230314	6.77	N	004560	5000	753 억	371104	N	N	53	N	N
74	20240216	160148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18840	-190	5	-1.00	2350113380	124644	69.70	18960	19170	18690	24700	13330	19030	18854.31	2.38	10697	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2841	10.99	0.55	12	0.83	1715.00	34554.00	22850	20230418	-17.55	10310	20230314	82.74	20850	-9.64	20240110	16500	14.18	20240102	22850	-17.55	20230418	10310	82.74	20230314	6.77	N	004560	5000	753 억	359119	N	N	53	N	N
75	20240216	150150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18820	-210	5	-1.10	1986613380	105346	58.91	18960	19170	18690	24700	13330	19030	18857.63	2.38	3727	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2838	10.97	0.54	12	0.70	1715.00	34554.00	22850	20230418	-17.64	10310	20230314	82.54	20850	-9.74	20240110	16500	14.06	20240102	22850	-17.64	20230418	10310	82.54	20230314	6.77	N	004560	5000	753 억	359119	N	N	103	N	N
76	20240216	140151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18870	-160	5	-0.84	1791355990	94988	53.12	18960	19170	18690	24700	13330	19030	18858.36	2.38	-796	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2845	11.00	0.55	12	0.63	1715.00	34554.00	22850	20230418	-17.42	10310	20230314	83.03	20850	-9.50	20240110	16500	14.36	20240102	22850	-17.42	20230418	10310	83.03	20230314	6.77	N	004560	5000	753 억	359119	N	N	103	N	N
77	20240216	130149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18830	-200	5	-1.05	1674692140	88786	49.65	18960	19170	18690	24700	13330	19030	18861.70	2.38	-3212	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2839	10.98	0.54	12	0.59	1715.00	34554.00	22850	20230418	-17.59	10310	20230314	82.64	20850	-9.69	20240110	16500	14.12	20240102	22850	-17.59	20230418	10310	82.64	20230314	6.77	N	004560	5000	753 억	359119	N	N	103	N	N
78	20240216	120151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18740	-290	5	-1.52	1349704000	71424	39.94	18960	19170	18730	24700	13330	19030	18896.65	2.38	1446	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2826	10.93	0.54	12	0.47	1715.00	34554.00	22850	20230418	-17.99	10310	20230314	81.77	20850	-10.12	20240110	16500	13.58	20240102	22850	-17.99	20230418	10310	81.77	20230314	6.77	N	004560	5000	753 억	359119	N	N	103	N	N
79	20240216	110150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18850	-180	5	-0.95	987354850	52127	29.15	18960	19170	18800	24700	13330	19030	18940.96	2.38	2094	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2842	10.99	0.55	12	0.35	1715.00	34554.00	22850	20230418	-17.51	10310	20230314	82.83	20850	-9.59	20240110	16500	14.24	20240102	22850	-17.51	20230418	10310	82.83	20230314	6.77	N	004560	5000	753 억	359119	N	N	103	N	N
80	20240216	100150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19090	60	2	0.32	661877680	34884	19.51	18960	19170	18830	24700	13330	19030	18973.32	2.38	2526	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2879	11.13	0.55	12	0.23	1715.00	34554.00	22850	20230418	-16.46	10310	20230314	85.16	20850	-8.44	20240110	16500	15.70	20240102	22850	-16.46	20230418	10310	85.16	20230314	6.77	N	004560	5000	753 억	359119	N	N	103	N	N
81	20240216	090150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19050	20	2	0.11	96911720	5100	2.85	18960	19170	18960	24700	13330	19030	19001.05	2.38	2555	19596	19312	19066	18782	18536	19190	18660	754	5670	5000	11790	10	1	15078811	2873	11.11	0.55	12	0.03	1715.00	34554.00	22850	20230418	-16.63	10310	20230314	84.77	20850	-8.63	20240110	16500	15.45	20240102	22850	-16.63	20230418	10310	84.77	20230314	6.77	N	004560	5000	753 억	359119	N	N	103	N	N
82	20240215	160149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19030	100	2	0.53	3394298070	177315	138.94	19090	19350	18820	24600	13260	18930	19142.95	2.36	4055	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2869	11.10	0.55	12	1.18	1715.00	34554.00	22850	20230418	-16.72	10310	20230314	84.58	20850	-8.73	20240110	16500	15.33	20240102	22850	-16.72	20230418	10310	84.58	20230314	6.86	N	004560	5000	753 억	355845	N	N	103	N	N
83	20240215	150149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19060	130	2	0.69	3285238320	171594	134.46	19090	19350	18820	24600	13260	18930	19145.41	2.36	3707	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2874	11.11	0.55	12	1.14	1715.00	34554.00	22850	20230418	-16.59	10310	20230314	84.87	20850	-8.59	20240110	16500	15.52	20240102	22850	-16.59	20230418	10310	84.87	20230314	6.86	N	004560	5000	753 억	355845	N	N	19	N	N
84	20240215	140149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19020	90	2	0.48	3020287220	157732	123.59	19090	19350	18820	24600	13260	18930	19148.22	2.36	1751	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2868	11.09	0.55	12	1.05	1715.00	34554.00	22850	20230418	-16.76	10310	20230314	84.48	20850	-8.78	20240110	16500	15.27	20240102	22850	-16.76	20230418	10310	84.48	20230314	6.86	N	004560	5000	753 억	355845	N	N	19	N	N
85	20240215	130149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19180	250	2	1.32	2790995690	145719	114.18	19090	19350	18820	24600	13260	18930	19153.27	2.36	243	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2892	11.18	0.56	12	0.97	1715.00	34554.00	22850	20230418	-16.06	10310	20230314	86.03	20850	-8.01	20240110	16500	16.24	20240102	22850	-16.06	20230418	10310	86.03	20230314	6.86	N	004560	5000	753 억	355845	N	N	19	N	N
86	20240215	120150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19000	70	2	0.37	2623261760	136918	107.28	19090	19350	18820	24600	13260	18930	19159.36	2.36	-746	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2865	11.08	0.55	12	0.91	1715.00	34554.00	22850	20230418	-16.85	10310	20230314	84.29	20850	-8.87	20240110	16500	15.15	20240102	22850	-16.85	20230418	10310	84.29	20230314	6.86	N	004560	5000	753 억	355845	N	N	19	N	N
87	20240215	110147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19250	320	2	1.69	2323369340	121192	94.96	19090	19350	18820	24600	13260	18930	19170.98	2.36	324	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2903	11.22	0.56	12	0.80	1715.00	34554.00	22850	20230418	-15.75	10310	20230314	86.71	20850	-7.67	20240110	16500	16.67	20240102	22850	-15.75	20230418	10310	86.71	20230314	6.86	N	004560	5000	753 억	355845	N	N	19	N	N
88	20240215	100148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	19300	370	2	1.95	1698198540	88725	69.52	19090	19350	18820	24600	13260	18930	19140.02	2.36	2132	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2910	11.25	0.56	12	0.59	1715.00	34554.00	22850	20230418	-15.54	10310	20230314	87.20	20850	-7.43	20240110	16500	16.97	20240102	22850	-15.54	20230418	10310	87.20	20230314	6.86	N	004560	5000	753 억	355845	N	N	19	N	N
89	20240215	090147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18980	50	2	0.26	76648200	4023	3.15	19090	19100	18980	24600	13260	18930	19052.50	2.36	-1892	19430	19180	18700	18450	17970	19305	18575	754	5670	5000	11730	10	1	15078811	2862	11.07	0.55	12	0.03	1715.00	34554.00	22850	20230418	-16.94	10310	20230314	84.09	20850	-8.97	20240110	16500	15.03	20240102	22850	-16.94	20230418	10310	84.09	20230314	6.86	N	004560	5000	753 억	355845	N	N	19	N	N
90	20240214	160148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18930	370	2	1.99	2360194780	126633	87.04	18400	18950	18220	24100	13000	18560	18636.68	2.18	27737	19360	18960	18580	18180	17800	19160	18380	754	5540	5000	11500	10	1	15078811	2854	11.04	0.55	12	0.84	1715.00	34554.00	22850	20230418	-17.16	10310	20230314	83.61	20850	-9.21	20240110	16500	14.73	20240102	22850	-17.16	20230418	10310	83.61	20230314	6.85	N	004560	5000	753 억	328076	N	N	19	N	N
91	20240214	150148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18840	280	2	1.51	2109192760	113336	77.90	18400	18950	18220	24100	13000	18560	18610.09	2.18	28458	19360	18960	18580	18180	17800	19160	18380	754	5540	5000	11500	10	1	15078811	2841	10.99	0.55	12	0.75	1715.00	34554.00	22850	20230418	-17.55	10310	20230314	82.74	20850	-9.64	20240110	16500	14.18	20240102	22850	-17.55	20230418	10310	82.74	20230314	6.85	N	004560	5000	753 억	328076	N	N	140	N	N
92	20240214	140148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18680	120	2	0.65	1608258200	86711	59.60	18400	18760	18220	24100	13000	18560	18547.34	2.18	26163	19360	18960	18580	18180	17800	19160	18380	754	5540	5000	11500	10	1	15078811	2817	10.89	0.54	12	0.58	1715.00	34554.00	22850	20230418	-18.25	10310	20230314	81.18	20850	-10.41	20240110	16500	13.21	20240102	22850	-18.25	20230418	10310	81.18	20230314	6.85	N	004560	5000	753 억	328076	N	N	140	N	N
93	20240214	130151	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18690	130	2	0.70	1345448090	72667	49.95	18400	18760	18220	24100	13000	18560	18515.26	2.18	21209	19360	18960	18580	18180	17800	19160	18380	754	5540	5000	11500	10	1	15078811	2818	10.90	0.54	12	0.48	1715.00	34554.00	22850	20230418	-18.21	10310	20230314	81.28	20850	-10.36	20240110	16500	13.27	20240102	22850	-18.21	20230418	10310	81.28	20230314	6.85	N	004560	5000	753 억	328076	N	N	140	N	N
94	20240214	120148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18640	80	2	0.43	1073924590	58131	39.96	18400	18710	18220	24100	13000	18560	18474.21	2.18	13004	19360	18960	18580	18180	17800	19160	18380	754	5540	5000	11500	10	1	15078811	2811	10.87	0.54	12	0.39	1715.00	34554.00	22850	20230418	-18.42	10310	20230314	80.80	20850	-10.60	20240110	16500	12.97	20240102	22850	-18.42	20230418	10310	80.80	20230314	6.85	N	004560	5000	753 억	328076	N	N	140	N	N
95	20240214	110149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18550	-10	5	-0.05	882230060	47805	32.86	18400	18710	18220	24100	13000	18560	18454.77	2.18	8794	19360	18960	18580	18180	17800	19160	18380	754	5540	5000	11500	10	1	15078811	2797	10.82	0.54	12	0.32	1715.00	34554.00	22850	20230418	-18.82	10310	20230314	79.92	20850	-11.03	20240110	16500	12.42	20240102	22850	-18.82	20230418	10310	79.92	20230314	6.85	N	004560	5000	753 억	328076	N	N	140	N	N
96	20240214	090146	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18220	-340	5	-1.83	97225410	5303	3.65	18400	18400	18220	24100	13000	18560	18334.04	2.18	-2697	19360	18960	18580	18180	17800	19160	18380	754	5540	5000	11500	10	1	15078811	2747	10.62	0.53	12	0.04	1715.00	34554.00	22850	20230418	-20.26	10310	20230314	76.72	20850	-12.61	20240110	16500	10.42	20240102	22850	-20.26	20230418	10310	76.72	20230314	6.85	N	004560	5000	753 억	328076	N	N	140	N	N
97	20240213	160148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18560	190	2	1.03	2691102710	144877	115.50	18200	18980	18200	23850	12860	18370	18575.15	2.02	22891	19063	18716	18543	18196	18023	18630	18110	754	5480	5000	11380	10	1	15078811	2799	10.82	0.54	12	0.96	1715.00	34554.00	22850	20230418	-18.77	10310	20230314	80.02	20850	-10.98	20240110	16500	12.48	20240102	22850	-18.77	20230418	10310	80.02	20230314	6.79	N	004560	5000	753 억	303996	N	N	140	N	N
98	20240213	150143	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18400	30	2	0.16	2568320930	138238	110.21	18200	18980	18200	23850	12860	18370	18579.00	2.02	23381	19063	18716	18543	18196	18023	18630	18110	754	5480	5000	11380	10	1	15078811	2775	10.73	0.53	12	0.92	1715.00	34554.00	22850	20230418	-19.47	10310	20230314	78.47	20850	-11.75	20240110	16500	11.52	20240102	22850	-19.47	20230418	10310	78.47	20230314	6.79	N	004560	5000	753 억	303996	N	N	89	N	N
99	20240213	140148	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18490	120	2	0.65	2350203800	126400	100.77	18200	18980	18200	23850	12860	18370	18593.41	2.02	24031	19063	18716	18543	18196	18023	18630	18110	754	5480	5000	11380	10	1	15078811	2788	10.78	0.54	12	0.84	1715.00	34554.00	22850	20230418	-19.08	10310	20230314	79.34	20850	-11.32	20240110	16500	12.06	20240102	22850	-19.08	20230418	10310	79.34	20230314	6.79	N	004560	5000	753 억	303996	N	N	89	N	N
100	20240213	130147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18530	160	2	0.87	2271703970	122164	97.39	18200	18980	18200	23850	12860	18370	18595.55	2.02	24479	19063	18716	18543	18196	18023	18630	18110	754	5480	5000	11380	10	1	15078811	2794	10.80	0.54	12	0.81	1715.00	34554.00	22850	20230418	-18.91	10310	20230314	79.73	20850	-11.13	20240110	16500	12.30	20240102	22850	-18.91	20230418	10310	79.73	20230314	6.79	N	004560	5000	753 억	303996	N	N	89	N	N
101	20240213	120147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18650	280	2	1.52	2173289870	116867	93.17	18200	18980	18200	23850	12860	18370	18596.29	2.02	24138	19063	18716	18543	18196	18023	18630	18110	754	5480	5000	11380	10	1	15078811	2812	10.87	0.54	12	0.78	1715.00	34554.00	22850	20230418	-18.38	10310	20230314	80.89	20850	-10.55	20240110	16500	13.03	20240102	22850	-18.38	20230418	10310	80.89	20230314	6.79	N	004560	5000	753 억	303996	N	N	89	N	N
102	20240213	110147	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18640	270	2	1.47	1734096910	93187	74.29	18200	18980	18200	23850	12860	18370	18608.82	2.02	16124	19063	18716	18543	18196	18023	18630	18110	754	5480	5000	11380	10	1	15078811	2811	10.87	0.54	12	0.62	1715.00	34554.00	22850	20230418	-18.42	10310	20230314	80.80	20850	-10.60	20240110	16500	12.97	20240102	22850	-18.42	20230418	10310	80.80	20230314	6.79	N	004560	5000	753 억	303996	N	N	89	N	N
103	20240213	100141	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18780	410	2	2.23	844275060	45563	36.32	18200	18780	18200	23850	12860	18370	18529.88	2.02	12195	19063	18716	18543	18196	18023	18630	18110	754	5480	5000	11380	10	1	15078811	2832	10.95	0.54	12	0.30	1715.00	34554.00	22850	20230418	-17.81	10310	20230314	82.15	20850	-9.93	20240110	16500	13.82	20240102	22850	-17.81	20230418	10310	82.15	20230314	6.79	N	004560	5000	753 억	303996	N	N	89	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History