KissMeData/155660/price/prices-20240201.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-10	5	-0.23	47913620	10878	42.34	4400	4470	4375	5730	3090	4410	4404.64	0.57	-1428	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	704	2.93	0.35	12	0.07	1502.00	12480.00	6080	20230223	-27.63	4100	20231020	7.32	4480	-1.79	20240222	4145	6.15	20240118	6030	-27.03	20230303	4100	7.32	20231020	1.33	N	155660	500	80 억	91318	N	N	27	N	N
3	20240229	150837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-25	5	-0.57	43117340	9786	38.09	4400	4470	4375	5730	3090	4410	4406.02	0.57	-799	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	702	2.92	0.35	12	0.06	1502.00	12480.00	6080	20230223	-27.88	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6030	-27.28	20230303	4100	6.95	20231020	1.33	N	155660	500	80 억	91318	N	N	80	N	N
4	20240229	140838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-15	5	-0.34	39529390	8968	34.91	4400	4470	4375	5730	3090	4410	4407.83	0.57	-325	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	703	2.93	0.35	12	0.06	1502.00	12480.00	6080	20230223	-27.71	4100	20231020	7.20	4480	-1.90	20240222	4145	6.03	20240118	6030	-27.11	20230303	4100	7.20	20231020	1.33	N	155660	500	80 억	91318	N	N	80	N	N
5	20240229	130836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-15	5	-0.34	38413060	8714	33.92	4400	4470	4375	5730	3090	4410	4408.20	0.57	-325	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	703	2.93	0.35	12	0.05	1502.00	12480.00	6080	20230223	-27.71	4100	20231020	7.20	4480	-1.90	20240222	4145	6.03	20240118	6030	-27.11	20230303	4100	7.20	20231020	1.33	N	155660	500	80 억	91318	N	N	80	N	N
6	20240229	120837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-15	5	-0.34	38413060	8714	33.92	4400	4470	4375	5730	3090	4410	4408.20	0.57	-325	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	703	2.93	0.35	12	0.05	1502.00	12480.00	6080	20230223	-27.71	4100	20231020	7.20	4480	-1.90	20240222	4145	6.03	20240118	6030	-27.11	20230303	4100	7.20	20231020	1.33	N	155660	500	80 억	91318	N	N	80	N	N
7	20240229	110839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-25	5	-0.57	26614125	6030	23.47	4400	4470	4375	5730	3090	4410	4413.62	0.57	-317	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	702	2.92	0.35	12	0.04	1502.00	12480.00	6080	20230223	-27.88	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6030	-27.28	20230303	4100	6.95	20231020	1.33	N	155660	500	80 억	91318	N	N	80	N	N
8	20240229	100839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-10	5	-0.23	17130485	3870	15.06	4400	4470	4400	5730	3090	4410	4426.48	0.57	-316	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	704	2.93	0.35	12	0.02	1502.00	12480.00	6080	20230223	-27.63	4100	20231020	7.32	4480	-1.79	20240222	4145	6.15	20240118	6030	-27.03	20230303	4100	7.32	20231020	1.33	N	155660	500	80 억	91318	N	N	80	N	N
9	20240229	090837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	0	3	0.00	2258920	511	1.99	4400	4430	4400	5730	3090	4410	4420.59	0.57	-184	4520	4465	4425	4370	4330	4445	4350	80	1320	500	3080	5	1	16000000	706	2.94	0.35	12	0.00	1502.00	12480.00	6080	20230223	-27.47	4100	20231020	7.56	4480	-1.56	20240222	4145	6.39	20240118	6030	-26.87	20230303	4100	7.56	20231020	1.33	N	155660	500	80 억	91318	N	N	80	N	N
10	20240228	160749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-20	5	-0.45	113570035	25687	123.97	4425	4480	4385	5750	3105	4430	4421.30	0.57	-402	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	706	2.94	0.35	12	0.16	1502.00	12480.00	6220	20230222	-29.10	4100	20231020	7.56	4480	0.00	20240222	4145	6.39	20240118	6030	-26.87	20230303	4100	7.56	20231020	1.33	N	155660	500	80 억	91799	N	N	80	N	N
11	20240228	150748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4435	5	2	0.11	106068520	23987	115.76	4425	4480	4385	5750	3105	4430	4421.91	0.57	-539	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	710	2.95	0.36	12	0.15	1502.00	12480.00	6220	20230222	-28.70	4100	20231020	8.17	4480	0.00	20240222	4145	7.00	20240118	6030	-26.45	20230303	4100	8.17	20231020	1.33	N	155660	500	80 억	91799	N	N	5	N	N
12	20240228	140836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	10	2	0.23	103333495	23371	112.79	4425	4480	4385	5750	3105	4430	4421.43	0.57	-485	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	710	2.96	0.36	12	0.15	1502.00	12480.00	6220	20230222	-28.62	4100	20231020	8.29	4480	0.00	20240222	4145	7.12	20240118	6030	-26.37	20230303	4100	8.29	20231020	1.33	N	155660	500	80 억	91799	N	N	5	N	N
13	20240228	130835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-10	5	-0.23	62501160	14186	68.46	4425	4440	4385	5750	3105	4430	4405.79	0.57	-462	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	707	2.94	0.35	12	0.09	1502.00	12480.00	6220	20230222	-28.94	4100	20231020	7.80	4480	-1.34	20240222	4145	6.63	20240118	6030	-26.70	20230303	4100	7.80	20231020	1.33	N	155660	500	80 억	91799	N	N	5	N	N
14	20240228	120839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-40	5	-0.90	45926955	10435	50.36	4425	4425	4385	5750	3105	4430	4401.17	0.57	-424	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	702	2.92	0.35	12	0.07	1502.00	12480.00	6220	20230222	-29.42	4100	20231020	7.07	4480	-2.01	20240222	4145	5.91	20240118	6030	-27.20	20230303	4100	7.07	20231020	1.33	N	155660	500	80 억	91799	N	N	5	N	N
15	20240228	110807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-10	5	-0.23	37472225	8513	41.08	4425	4425	4385	5750	3105	4430	4401.68	0.57	-453	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	707	2.94	0.35	12	0.05	1502.00	12480.00	6220	20230222	-28.94	4100	20231020	7.80	4480	-1.34	20240222	4145	6.63	20240118	6030	-26.70	20230303	4100	7.80	20231020	1.33	N	155660	500	80 억	91799	N	N	5	N	N
16	20240228	100834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-30	5	-0.68	34409450	7818	37.73	4425	4425	4385	5750	3105	4430	4401.22	0.57	-333	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	704	2.93	0.35	12	0.05	1502.00	12480.00	6220	20230222	-29.26	4100	20231020	7.32	4480	-1.79	20240222	4145	6.15	20240118	6030	-27.03	20230303	4100	7.32	20231020	1.33	N	155660	500	80 억	91799	N	N	5	N	N
17	20240228	090839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-35	5	-0.79	2812085	636	3.07	4425	4425	4395	5750	3105	4430	4421.16	0.57	-53	4496	4462	4396	4362	4296	4480	4380	80	1320	500	3100	5	1	16000000	703	2.93	0.35	12	0.00	1502.00	12480.00	6220	20230222	-29.34	4100	20231020	7.20	4480	-1.90	20240222	4145	6.03	20240118	6030	-27.11	20230303	4100	7.20	20231020	1.33	N	155660	500	80 억	91799	N	N	5	N	N
18	20240227	160837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	60	2	1.37	89785220	20558	507.60	4380	4430	4330	5680	3060	4370	4367.34	0.58	-780	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	709	2.95	0.35	12	0.13	1502.00	12480.00	6280	20230221	-29.46	4100	20231020	8.05	4480	-1.12	20240222	4145	6.88	20240118	6030	-26.53	20230303	4100	8.05	20231020	1.35	N	155660	500	80 억	92579	N	N	5	N	N
19	20240227	150838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	-15	5	-0.34	84035315	19260	475.56	4380	4400	4330	5680	3060	4370	4363.20	0.58	-760	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	697	2.90	0.35	12	0.12	1502.00	12480.00	6280	20230221	-30.65	4100	20231020	6.22	4480	-2.79	20240222	4145	5.07	20240118	6030	-27.78	20230303	4100	6.22	20231020	1.35	N	155660	500	80 억	92579	N	N	11	N	N
20	20240227	140833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	-35	5	-0.80	55767840	12767	315.23	4380	4400	4330	5680	3060	4370	4368.12	0.58	-649	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	694	2.89	0.35	12	0.08	1502.00	12480.00	6280	20230221	-30.97	4100	20231020	5.73	4480	-3.24	20240222	4145	4.58	20240118	6030	-28.11	20230303	4100	5.73	20231020	1.35	N	155660	500	80 억	92579	N	N	11	N	N
21	20240227	130756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	-30	5	-0.69	54645045	12508	308.84	4380	4400	4330	5680	3060	4370	4368.81	0.58	-648	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	694	2.89	0.35	12	0.08	1502.00	12480.00	6280	20230221	-30.89	4100	20231020	5.85	4480	-3.12	20240222	4145	4.70	20240118	6030	-28.03	20230303	4100	5.85	20231020	1.35	N	155660	500	80 억	92579	N	N	11	N	N
22	20240227	120838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-10	5	-0.23	42404495	9696	239.41	4380	4400	4340	5680	3060	4370	4373.40	0.58	-701	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	698	2.90	0.35	12	0.06	1502.00	12480.00	6280	20230221	-30.57	4100	20231020	6.34	4480	-2.68	20240222	4145	5.19	20240118	6030	-27.69	20230303	4100	6.34	20231020	1.35	N	155660	500	80 억	92579	N	N	11	N	N
23	20240227	110837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	5	2	0.11	35655790	8151	201.26	4380	4400	4340	5680	3060	4370	4374.41	0.58	-556	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	700	2.91	0.35	12	0.05	1502.00	12480.00	6280	20230221	-30.33	4100	20231020	6.71	4480	-2.34	20240222	4145	5.55	20240118	6030	-27.45	20230303	4100	6.71	20231020	1.35	N	155660	500	80 억	92579	N	N	11	N	N
24	20240227	100832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	-25	5	-0.57	10704260	2464	60.84	4380	4380	4340	5680	3060	4370	4344.26	0.58	-373	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	695	2.89	0.35	12	0.02	1502.00	12480.00	6280	20230221	-30.81	4100	20231020	5.98	4480	-3.01	20240222	4145	4.83	20240118	6030	-27.94	20230303	4100	5.98	20231020	1.35	N	155660	500	80 억	92579	N	N	11	N	N
25	20240227	090836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-20	5	-0.46	401230	92	2.27	4380	4380	4350	5680	3060	4370	4361.20	0.58	-65	4423	4396	4378	4351	4333	4387	4342	80	1310	500	3050	5	1	16000000	696	2.90	0.35	12	0.00	1502.00	12480.00	6280	20230221	-30.73	4100	20231020	6.10	4480	-2.90	20240222	4145	4.95	20240118	6030	-27.86	20230303	4100	6.10	20231020	1.35	N	155660	500	80 억	92579	N	N	11	N	N
26	20240226	160834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-15	5	-0.34	17714490	4050	26.94	4385	4405	4360	5700	3070	4385	4373.95	0.58	-379	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	699	2.91	0.35	12	0.03	1502.00	12480.00	6280	20230221	-30.41	4100	20231020	6.59	4480	-2.46	20240222	4145	5.43	20240118	6030	-27.53	20230303	4100	6.59	20231020	1.34	N	155660	500	80 억	92957	N	N	11	N	N
27	20240226	150828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-15	5	-0.34	15481280	3539	23.54	4385	4405	4360	5700	3070	4385	4374.48	0.58	-337	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	699	2.91	0.35	12	0.02	1502.00	12480.00	6280	20230221	-30.41	4100	20231020	6.59	4480	-2.46	20240222	4145	5.43	20240118	6030	-27.53	20230303	4100	6.59	20231020	1.34	N	155660	500	80 억	92957	N	N	3	N	N
28	20240226	140831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-10	5	-0.23	10385540	2372	15.78	4385	4405	4360	5700	3070	4385	4378.39	0.58	-256	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	700	2.91	0.35	12	0.01	1502.00	12480.00	6280	20230221	-30.33	4100	20231020	6.71	4480	-2.34	20240222	4145	5.55	20240118	6030	-27.45	20230303	4100	6.71	20231020	1.34	N	155660	500	80 억	92957	N	N	3	N	N
29	20240226	130825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	5	2	0.11	7910565	1806	12.01	4385	4405	4360	5700	3070	4385	4380.16	0.58	-256	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	702	2.92	0.35	12	0.01	1502.00	12480.00	6280	20230221	-30.10	4100	20231020	7.07	4480	-2.01	20240222	4145	5.91	20240118	6030	-27.20	20230303	4100	7.07	20231020	1.34	N	155660	500	80 억	92957	N	N	3	N	N
30	20240226	120824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	0	3	0.00	6884445	1572	10.46	4385	4405	4360	5700	3070	4385	4379.42	0.58	-189	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	702	2.92	0.35	12	0.01	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6030	-27.28	20230303	4100	6.95	20231020	1.34	N	155660	500	80 억	92957	N	N	3	N	N
31	20240226	110825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-15	5	-0.34	6117070	1397	9.29	4385	4405	4360	5700	3070	4385	4378.72	0.58	-189	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	699	2.91	0.35	12	0.01	1502.00	12480.00	6280	20230221	-30.41	4100	20231020	6.59	4480	-2.46	20240222	4145	5.43	20240118	6030	-27.53	20230303	4100	6.59	20231020	1.34	N	155660	500	80 억	92957	N	N	3	N	N
32	20240226	100821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-5	5	-0.11	2379985	543	3.61	4385	4405	4365	5700	3070	4385	4383.03	0.58	-124	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	701	2.92	0.35	12	0.00	1502.00	12480.00	6280	20230221	-30.25	4100	20231020	6.83	4480	-2.23	20240222	4145	5.67	20240118	6030	-27.36	20230303	4100	6.83	20231020	1.34	N	155660	500	80 억	92957	N	N	3	N	N
33	20240226	090821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	0	3	0.00	565825	129	0.86	4385	4405	4385	5700	3070	4385	4386.24	0.58	-77	4451	4417	4376	4342	4301	4397	4322	80	1315	500	3060	5	1	16000000	702	2.92	0.35	12	0.00	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6030	-27.28	20230303	4100	6.95	20231020	1.34	N	155660	500	80 억	92957	N	N	3	N	N
34	20240223	160822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	10	2	0.23	65945600	15034	134.45	4400	4410	4335	5680	3065	4375	4386.43	0.58	-303	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	702	2.92	0.35	12	0.09	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6080	-27.88	20230223	4100	6.95	20231020	1.35	N	155660	500	80 억	93271	N	N	3	N	N
35	20240223	150817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	10	2	0.23	55334025	12611	112.78	4400	4410	4335	5680	3065	4375	4387.76	0.58	-216	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	702	2.92	0.35	12	0.08	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6080	-27.88	20230223	4100	6.95	20231020	1.35	N	155660	500	80 억	93271	N	N	10	N	N
36	20240223	140817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	10	2	0.23	54557890	12434	111.20	4400	4410	4335	5680	3065	4375	4387.80	0.58	-218	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	702	2.92	0.35	12	0.08	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6080	-27.88	20230223	4100	6.95	20231020	1.35	N	155660	500	80 억	93271	N	N	10	N	N
37	20240223	130814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	10	2	0.23	54308785	12377	110.69	4400	4410	4335	5680	3065	4375	4387.88	0.58	-218	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	702	2.92	0.35	12	0.08	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6080	-27.88	20230223	4100	6.95	20231020	1.35	N	155660	500	80 억	93271	N	N	10	N	N
38	20240223	120817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	5	2	0.11	50812210	11580	103.56	4400	4410	4335	5680	3065	4375	4387.93	0.58	-314	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	701	2.92	0.35	12	0.07	1502.00	12480.00	6280	20230221	-30.25	4100	20231020	6.83	4480	-2.23	20240222	4145	5.67	20240118	6080	-27.96	20230223	4100	6.83	20231020	1.35	N	155660	500	80 억	93271	N	N	10	N	N
39	20240223	110810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	35	2	0.80	42789820	9755	87.24	4400	4410	4335	5680	3065	4375	4386.45	0.58	-315	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	706	2.94	0.35	12	0.06	1502.00	12480.00	6280	20230221	-29.78	4100	20231020	7.56	4480	-1.56	20240222	4145	6.39	20240118	6080	-27.47	20230223	4100	7.56	20231020	1.35	N	155660	500	80 억	93271	N	N	10	N	N
40	20240223	100812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	10	2	0.23	12768195	2932	26.22	4400	4400	4335	5680	3065	4375	4354.77	0.58	-235	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	702	2.92	0.35	12	0.02	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6080	-27.88	20230223	4100	6.95	20231020	1.35	N	155660	500	80 억	93271	N	N	10	N	N
41	20240223	090814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	5	2	0.11	609870	139	1.24	4400	4400	4380	5680	3065	4375	4387.55	0.58	-115	4521	4447	4406	4332	4291	4427	4312	80	1305	500	3060	5	1	16000000	701	2.92	0.35	12	0.00	1502.00	12480.00	6280	20230221	-30.25	4100	20231020	6.83	4480	-2.23	20240222	4145	5.67	20240118	6080	-27.96	20230223	4100	6.83	20231020	1.35	N	155660	500	80 억	93271	N	N	10	N	N
42	20240222	160805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-45	5	-1.02	49104060	11130	108.62	4420	4480	4365	5740	3095	4420	4411.87	0.58	-46	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	700	2.91	0.35	12	0.07	1502.00	12480.00	6280	20230221	-30.33	4100	20231020	6.71	4480	-2.34	20240222	4145	5.55	20240118	6220	-29.66	20230222	4100	6.71	20231020	1.35	N	155660	500	80 억	93306	N	N	10	N	N
43	20240222	150813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-40	5	-0.90	46841480	10613	103.57	4420	4480	4365	5740	3095	4420	4413.59	0.58	-28	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	701	2.92	0.35	12	0.07	1502.00	12480.00	6280	20230221	-30.25	4100	20231020	6.83	4480	-2.23	20240222	4145	5.67	20240118	6220	-29.58	20230222	4100	6.83	20231020	1.35	N	155660	500	80 억	93306	N	N	1	N	N
44	20240222	140809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-35	5	-0.79	41359245	9360	91.34	4420	4480	4375	5740	3095	4420	4418.72	0.58	-16	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	702	2.92	0.35	12	0.06	1502.00	12480.00	6280	20230221	-30.18	4100	20231020	6.95	4480	-2.12	20240222	4145	5.79	20240118	6220	-29.50	20230222	4100	6.95	20231020	1.35	N	155660	500	80 억	93306	N	N	1	N	N
45	20240222	130758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-20	5	-0.45	29338025	6619	64.59	4420	4480	4400	5740	3095	4420	4432.40	0.58	-116	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	704	2.93	0.35	12	0.04	1502.00	12480.00	6280	20230221	-29.94	4100	20231020	7.32	4480	-1.79	20240222	4145	6.15	20240118	6220	-29.26	20230222	4100	7.32	20231020	1.35	N	155660	500	80 억	93306	N	N	1	N	N
46	20240222	120808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-5	5	-0.11	27465340	6194	60.45	4420	4480	4415	5740	3095	4420	4434.18	0.58	-102	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	706	2.94	0.35	12	0.04	1502.00	12480.00	6280	20230221	-29.70	4100	20231020	7.68	4480	-1.45	20240222	4145	6.51	20240118	6220	-29.02	20230222	4100	7.68	20231020	1.35	N	155660	500	80 억	93306	N	N	1	N	N
47	20240222	110805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	0	3	0.00	26028010	5869	57.28	4420	4480	4420	5740	3095	4420	4434.83	0.58	-98	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	707	2.94	0.35	12	0.04	1502.00	12480.00	6280	20230221	-29.62	4100	20231020	7.80	4480	-1.34	20240222	4145	6.63	20240118	6220	-28.94	20230222	4100	7.80	20231020	1.35	N	155660	500	80 억	93306	N	N	1	N	N
48	20240222	100757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	5	2	0.11	23680005	5338	52.09	4420	4480	4420	5740	3095	4420	4436.12	0.58	-38	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	708	2.95	0.35	12	0.03	1502.00	12480.00	6280	20230221	-29.54	4100	20231020	7.93	4480	-1.23	20240222	4145	6.76	20240118	6220	-28.86	20230222	4100	7.93	20231020	1.35	N	155660	500	80 억	93306	N	N	1	N	N
49	20240222	090812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	20	2	0.45	6124045	1375	13.42	4420	4480	4420	5740	3095	4420	4453.85	0.58	-61	4476	4447	4401	4372	4326	4462	4387	80	1320	500	3090	5	1	16000000	710	2.96	0.36	12	0.01	1502.00	12480.00	6280	20230221	-29.30	4100	20231020	8.29	4480	-0.89	20240222	4145	7.12	20240118	6220	-28.62	20230222	4100	8.29	20231020	1.35	N	155660	500	80 억	93306	N	N	1	N	N
50	20240221	160805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	50	2	1.14	44765725	10215	111.75	4370	4430	4355	5680	3060	4370	4382.20	0.58	271	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	707	2.94	0.35	12	0.06	1502.00	12480.00	6320	20230215	-30.06	4100	20231020	7.80	4455	-0.79	20240201	4145	6.63	20240118	6280	-29.62	20230221	4100	7.80	20231020	1.38	N	155660	500	80 억	92899	N	N	1	N	N
51	20240221	150757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	45	2	1.03	42629930	9731	106.45	4370	4430	4355	5680	3060	4370	4380.84	0.58	278	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	706	2.94	0.35	12	0.06	1502.00	12480.00	6320	20230215	-30.14	4100	20231020	7.68	4455	-0.90	20240201	4145	6.51	20240118	6280	-29.70	20230221	4100	7.68	20231020	1.38	N	155660	500	80 억	92899	N	N	10	N	N
52	20240221	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	35	2	0.80	35103505	8028	87.82	4370	4405	4355	5680	3060	4370	4372.63	0.58	282	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	705	2.93	0.35	12	0.05	1502.00	12480.00	6320	20230215	-30.30	4100	20231020	7.44	4455	-1.12	20240201	4145	6.27	20240118	6280	-29.86	20230221	4100	7.44	20231020	1.38	N	155660	500	80 억	92899	N	N	10	N	N
53	20240221	130757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	20	2	0.46	32895410	7526	82.33	4370	4400	4355	5680	3060	4370	4370.90	0.58	42	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	702	2.92	0.35	12	0.05	1502.00	12480.00	6320	20230215	-30.54	4100	20231020	7.07	4455	-1.46	20240201	4145	5.91	20240118	6280	-30.10	20230221	4100	7.07	20231020	1.38	N	155660	500	80 억	92899	N	N	10	N	N
54	20240221	120757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-5	5	-0.11	21979385	5034	55.07	4370	4390	4355	5680	3060	4370	4366.19	0.58	54	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	698	2.91	0.35	12	0.03	1502.00	12480.00	6320	20230215	-30.93	4100	20231020	6.46	4455	-2.02	20240201	4145	5.31	20240118	6280	-30.49	20230221	4100	6.46	20231020	1.38	N	155660	500	80 억	92899	N	N	10	N	N
55	20240221	110804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-5	5	-0.11	21129530	4839	52.94	4370	4390	4355	5680	3060	4370	4366.51	0.58	76	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	698	2.91	0.35	12	0.03	1502.00	12480.00	6320	20230215	-30.93	4100	20231020	6.46	4455	-2.02	20240201	4145	5.31	20240118	6280	-30.49	20230221	4100	6.46	20231020	1.38	N	155660	500	80 억	92899	N	N	10	N	N
56	20240221	100757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	5	2	0.11	8170305	1869	20.45	4370	4390	4360	5680	3060	4370	4371.48	0.58	31	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	700	2.91	0.35	12	0.01	1502.00	12480.00	6320	20230215	-30.78	4100	20231020	6.71	4455	-1.80	20240201	4145	5.55	20240118	6280	-30.33	20230221	4100	6.71	20231020	1.38	N	155660	500	80 억	92899	N	N	10	N	N
57	20240221	090756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	0	3	0.00	39330	9	0.10	4370	4370	4370	5680	3060	4370	4370.00	0.58	3	4403	4386	4353	4336	4303	4395	4345	80	1310	500	3050	5	1	16000000	699	2.91	0.35	12	0.00	1502.00	12480.00	6320	20230215	-30.85	4100	20231020	6.59	4455	-1.91	20240201	4145	5.43	20240118	6280	-30.41	20230221	4100	6.59	20231020	1.38	N	155660	500	80 억	92899	N	N	10	N	N
58	20240220	160750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	15	2	0.34	39687675	9138	70.46	4355	4370	4320	5660	3050	4355	4343.12	0.58	197	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	699	2.91	0.35	12	0.06	1502.00	12480.00	6330	20230214	-30.96	4100	20231020	6.59	4455	-1.91	20240201	4145	5.43	20240118	6280	-30.41	20230221	4100	6.59	20231020	1.41	N	155660	500	80 억	92702	N	N	10	N	N
59	20240220	150752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	0	3	0.00	34373685	7921	61.08	4355	4365	4320	5660	3050	4355	4339.56	0.58	169	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	697	2.90	0.35	12	0.05	1502.00	12480.00	6330	20230214	-31.20	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.41	N	155660	500	80 억	92702	N	N	28	N	N
60	20240220	140749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	0	3	0.00	34330110	7911	61.00	4355	4365	4320	5660	3050	4355	4339.54	0.58	172	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	697	2.90	0.35	12	0.05	1502.00	12480.00	6330	20230214	-31.20	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.41	N	155660	500	80 억	92702	N	N	28	N	N
61	20240220	130753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	0	3	0.00	32366760	7460	57.52	4355	4365	4320	5660	3050	4355	4338.71	0.58	26	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	697	2.90	0.35	12	0.05	1502.00	12480.00	6330	20230214	-31.20	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.41	N	155660	500	80 억	92702	N	N	28	N	N
62	20240220	120748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	0	3	0.00	30785800	7096	54.72	4355	4365	4320	5660	3050	4355	4338.47	0.58	16	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	697	2.90	0.35	12	0.04	1502.00	12480.00	6330	20230214	-31.20	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.41	N	155660	500	80 억	92702	N	N	28	N	N
63	20240220	110749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	0	3	0.00	30207105	6963	53.69	4355	4365	4320	5660	3050	4355	4338.23	0.58	13	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	697	2.90	0.35	12	0.04	1502.00	12480.00	6330	20230214	-31.20	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.41	N	155660	500	80 억	92702	N	N	28	N	N
64	20240220	100740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-25	5	-0.57	13025515	2998	23.12	4355	4365	4325	5660	3050	4355	4344.73	0.58	6	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	693	2.88	0.35	12	0.02	1502.00	12480.00	6330	20230214	-31.60	4100	20231020	5.61	4455	-2.81	20240201	4145	4.46	20240118	6280	-31.05	20230221	4100	5.61	20231020	1.41	N	155660	500	80 억	92702	N	N	28	N	N
65	20240220	090757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	5	2	0.11	152430	35	0.27	4355	4360	4355	5660	3050	4355	4355.14	0.58	4	4385	4370	4355	4340	4325	4362	4332	80	1305	500	3040	5	1	16000000	698	2.90	0.35	12	0.00	1502.00	12480.00	6330	20230214	-31.12	4100	20231020	6.34	4455	-2.13	20240201	4145	5.19	20240118	6280	-30.57	20230221	4100	6.34	20231020	1.41	N	155660	500	80 억	92702	N	N	28	N	N
66	20240219	160751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	15	2	0.35	56360220	12948	149.95	4370	4370	4340	5640	3040	4340	4352.81	0.56	2319	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	697	2.90	0.35	12	0.08	1502.00	12480.00	6430	20230213	-32.27	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.44	N	155660	500	80 억	90383	N	N	28	N	N
67	20240219	150755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	10	2	0.23	44373895	10190	118.01	4370	4370	4345	5640	3040	4340	4354.65	0.56	1873	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	696	2.90	0.35	12	0.06	1502.00	12480.00	6430	20230213	-32.35	4100	20231020	6.10	4455	-2.36	20240201	4145	4.95	20240118	6280	-30.73	20230221	4100	6.10	20231020	1.44	N	155660	500	80 억	90383	N	N	11	N	N
68	20240219	140754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	15	2	0.35	30269265	6950	80.49	4370	4370	4345	5640	3040	4340	4355.29	0.56	1353	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	697	2.90	0.35	12	0.04	1502.00	12480.00	6430	20230213	-32.27	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.44	N	155660	500	80 억	90383	N	N	11	N	N
69	20240219	130754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	15	2	0.35	28216090	6478	75.02	4370	4370	4345	5640	3040	4340	4355.68	0.56	1214	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	697	2.90	0.35	12	0.04	1502.00	12480.00	6430	20230213	-32.27	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.44	N	155660	500	80 억	90383	N	N	11	N	N
70	20240219	120753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	15	2	0.35	25960680	5960	69.02	4370	4370	4345	5640	3040	4340	4355.82	0.56	1166	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	697	2.90	0.35	12	0.04	1502.00	12480.00	6430	20230213	-32.27	4100	20231020	6.22	4455	-2.24	20240201	4145	5.07	20240118	6280	-30.65	20230221	4100	6.22	20231020	1.44	N	155660	500	80 억	90383	N	N	11	N	N
71	20240219	110751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	10	2	0.23	20288210	4656	53.92	4370	4370	4345	5640	3040	4340	4357.44	0.56	595	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	696	2.90	0.35	12	0.03	1502.00	12480.00	6430	20230213	-32.35	4100	20231020	6.10	4455	-2.36	20240201	4145	4.95	20240118	6280	-30.73	20230221	4100	6.10	20231020	1.44	N	155660	500	80 억	90383	N	N	11	N	N
72	20240219	100746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	20	2	0.46	7769195	1782	20.64	4370	4370	4345	5640	3040	4340	4359.84	0.56	54	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	698	2.90	0.35	12	0.01	1502.00	12480.00	6430	20230213	-32.19	4100	20231020	6.34	4455	-2.13	20240201	4145	5.19	20240118	6280	-30.57	20230221	4100	6.34	20231020	1.44	N	155660	500	80 억	90383	N	N	11	N	N
73	20240219	090747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	30	2	0.69	384500	88	1.02	4370	4370	4370	5640	3040	4340	4370.00	0.56	0	4423	4381	4353	4311	4283	4367	4297	80	1300	500	3030	5	1	16000000	699	2.91	0.35	12	0.00	1502.00	12480.00	6430	20230213	-32.04	4100	20231020	6.59	4455	-1.91	20240201	4145	5.43	20240118	6280	-30.41	20230221	4100	6.59	20231020	1.44	N	155660	500	80 억	90383	N	N	11	N	N
74	20240216	160743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	15	2	0.35	37461965	8635	76.82	4395	4395	4325	5620	3030	4325	4338.39	0.56	905	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	694	2.89	0.35	12	0.05	1502.00	12480.00	6430	20230213	-32.50	4100	20231020	5.85	4455	-2.58	20240201	4145	4.70	20240118	6280	-30.89	20230221	4100	5.85	20231020	1.45	N	155660	500	80 억	89478	N	N	11	N	N
75	20240216	150750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	10	2	0.23	34212695	7886	70.16	4395	4395	4325	5620	3030	4325	4338.41	0.56	905	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	694	2.89	0.35	12	0.05	1502.00	12480.00	6430	20230213	-32.58	4100	20231020	5.73	4455	-2.69	20240201	4145	4.58	20240118	6280	-30.97	20230221	4100	5.73	20231020	1.45	N	155660	500	80 억	89478	N	N	9	N	N
76	20240216	140753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	0	3	0.00	32361440	7458	66.35	4395	4395	4325	5620	3030	4325	4339.16	0.56	905	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	692	2.88	0.35	12	0.05	1502.00	12480.00	6430	20230213	-32.74	4100	20231020	5.49	4455	-2.92	20240201	4145	4.34	20240118	6280	-31.13	20230221	4100	5.49	20231020	1.45	N	155660	500	80 억	89478	N	N	9	N	N
77	20240216	130744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	15	2	0.35	23438260	5400	48.04	4395	4395	4325	5620	3030	4325	4340.42	0.56	39	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	694	2.89	0.35	12	0.03	1502.00	12480.00	6430	20230213	-32.50	4100	20231020	5.85	4455	-2.58	20240201	4145	4.70	20240118	6280	-30.89	20230221	4100	5.85	20231020	1.45	N	155660	500	80 억	89478	N	N	9	N	N
78	20240216	120747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	10	2	0.23	19654560	4526	40.27	4395	4395	4325	5620	3030	4325	4342.59	0.56	45	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	694	2.89	0.35	12	0.03	1502.00	12480.00	6430	20230213	-32.58	4100	20231020	5.73	4455	-2.69	20240201	4145	4.58	20240118	6280	-30.97	20230221	4100	5.73	20231020	1.45	N	155660	500	80 억	89478	N	N	9	N	N
79	20240216	110756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	10	2	0.23	18477560	4254	37.85	4395	4395	4325	5620	3030	4325	4343.57	0.56	20	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	694	2.89	0.35	12	0.03	1502.00	12480.00	6430	20230213	-32.58	4100	20231020	5.73	4455	-2.69	20240201	4145	4.58	20240118	6280	-30.97	20230221	4100	5.73	20231020	1.45	N	155660	500	80 억	89478	N	N	9	N	N
80	20240216	100749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	5	2	0.12	8502335	1948	17.33	4395	4395	4330	5620	3030	4325	4364.65	0.56	2	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	693	2.88	0.35	12	0.01	1502.00	12480.00	6430	20230213	-32.66	4100	20231020	5.61	4455	-2.81	20240201	4145	4.46	20240118	6280	-31.05	20230221	4100	5.61	20231020	1.45	N	155660	500	80 억	89478	N	N	9	N	N
81	20240216	090741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	20	2	0.46	4173780	950	8.45	4395	4395	4345	5620	3030	4325	4393.45	0.56	20	4378	4351	4313	4286	4248	4365	4300	80	1295	500	3020	5	1	16000000	695	2.89	0.35	12	0.01	1502.00	12480.00	6430	20230213	-32.43	4100	20231020	5.98	4455	-2.47	20240201	4145	4.83	20240118	6280	-30.81	20230221	4100	5.98	20231020	1.45	N	155660	500	80 억	89478	N	N	9	N	N
82	20240215	160741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	20	2	0.46	48451235	11240	66.32	4305	4340	4275	5590	3015	4305	4310.61	0.56	466	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	692	2.88	0.35	12	0.07	1502.00	12480.00	6430	20230213	-32.74	4100	20231020	5.49	4455	-2.92	20240201	4145	4.34	20240118	6320	-31.57	20230215	4100	5.49	20231020	1.42	N	155660	500	80 억	89014	N	N	9	N	N
83	20240215	150747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	5	2	0.12	42623550	9892	58.37	4305	4340	4275	5590	3015	4305	4308.89	0.56	409	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.06	1502.00	12480.00	6430	20230213	-32.97	4100	20231020	5.12	4455	-3.25	20240201	4145	3.98	20240118	6320	-31.80	20230215	4100	5.12	20231020	1.42	N	155660	500	80 억	89014	N	N	1	N	N
84	20240215	140742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	10	2	0.23	40136020	9315	54.97	4305	4340	4275	5590	3015	4305	4308.75	0.56	420	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.06	1502.00	12480.00	6430	20230213	-32.89	4100	20231020	5.24	4455	-3.14	20240201	4145	4.10	20240118	6320	-31.72	20230215	4100	5.24	20231020	1.42	N	155660	500	80 억	89014	N	N	1	N	N
85	20240215	130729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	10	2	0.23	34551905	8018	47.31	4305	4340	4275	5590	3015	4305	4309.29	0.56	420	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.05	1502.00	12480.00	6430	20230213	-32.89	4100	20231020	5.24	4455	-3.14	20240201	4145	4.10	20240118	6320	-31.72	20230215	4100	5.24	20231020	1.42	N	155660	500	80 억	89014	N	N	1	N	N
86	20240215	120741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	5	2	0.12	22396500	5195	30.65	4305	4340	4275	5590	3015	4305	4311.16	0.56	339	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.03	1502.00	12480.00	6430	20230213	-32.97	4100	20231020	5.12	4455	-3.25	20240201	4145	3.98	20240118	6320	-31.80	20230215	4100	5.12	20231020	1.42	N	155660	500	80 억	89014	N	N	1	N	N
87	20240215	110738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	5	2	0.12	18496700	4290	25.31	4305	4340	4275	5590	3015	4305	4311.59	0.56	187	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.03	1502.00	12480.00	6430	20230213	-32.97	4100	20231020	5.12	4455	-3.25	20240201	4145	3.98	20240118	6320	-31.80	20230215	4100	5.12	20231020	1.42	N	155660	500	80 억	89014	N	N	1	N	N
88	20240215	100737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	25	2	0.58	17604530	4083	24.09	4305	4340	4275	5590	3015	4305	4311.67	0.56	47	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	693	2.88	0.35	12	0.03	1502.00	12480.00	6430	20230213	-32.66	4100	20231020	5.61	4455	-2.81	20240201	4145	4.46	20240118	6320	-31.49	20230215	4100	5.61	20231020	1.42	N	155660	500	80 억	89014	N	N	1	N	N
89	20240215	090738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	0	3	0.00	1304435	303	1.79	4305	4315	4305	5590	3015	4305	4305.07	0.56	5	4345	4325	4300	4280	4255	4312	4267	80	1285	500	3010	5	1	16000000	689	2.87	0.34	12	0.00	1502.00	12480.00	6430	20230213	-33.05	4100	20231020	5.00	4455	-3.37	20240201	4145	3.86	20240118	6320	-31.88	20230215	4100	5.00	20231020	1.42	N	155660	500	80 억	89014	N	N	1	N	N
90	20240214	160733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-20	5	-0.46	72830805	16947	114.07	4320	4320	4275	5620	3030	4325	4297.56	0.55	943	4361	4342	4321	4302	4281	4345	4305	80	1295	500	3020	5	1	16000000	689	2.87	0.34	12	0.11	1502.00	12480.00	6430	20230213	-33.05	4100	20231020	5.00	4455	-3.37	20240201	4145	3.86	20240118	6330	-31.99	20230214	4100	5.00	20231020	1.42	N	155660	500	80 억	88071	N	N	1	N	N
91	20240214	150735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-20	5	-0.46	69286655	16124	108.53	4320	4320	4275	5620	3030	4325	4297.11	0.55	689	4361	4342	4321	4302	4281	4345	4305	80	1295	500	3020	5	1	16000000	689	2.87	0.34	12	0.10	1502.00	12480.00	6430	20230213	-33.05	4100	20231020	5.00	4455	-3.37	20240201	4145	3.86	20240118	6330	-31.99	20230214	4100	5.00	20231020	1.42	N	155660	500	80 억	88071	N	N	0	N	N
92	20240214	140732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-15	5	-0.35	66783245	15542	104.61	4320	4320	4275	5620	3030	4325	4296.95	0.55	608	4361	4342	4321	4302	4281	4345	4305	80	1295	500	3020	5	1	16000000	690	2.87	0.35	12	0.10	1502.00	12480.00	6430	20230213	-32.97	4100	20231020	5.12	4455	-3.25	20240201	4145	3.98	20240118	6330	-31.91	20230214	4100	5.12	20231020	1.42	N	155660	500	80 억	88071	N	N	0	N	N
93	20240214	130734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-30	5	-0.69	58558215	13627	91.72	4320	4320	4275	5620	3030	4325	4297.22	0.55	578	4361	4342	4321	4302	4281	4345	4305	80	1295	500	3020	5	1	16000000	687	2.86	0.34	12	0.09	1502.00	12480.00	6430	20230213	-33.20	4100	20231020	4.76	4455	-3.59	20240201	4145	3.62	20240118	6330	-32.15	20230214	4100	4.76	20231020	1.42	N	155660	500	80 억	88071	N	N	0	N	N
94	20240214	120728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-10	5	-0.23	47103505	10956	73.74	4320	4320	4275	5620	3030	4325	4299.33	0.55	342	4361	4342	4321	4302	4281	4345	4305	80	1295	500	3020	5	1	16000000	690	2.87	0.35	12	0.07	1502.00	12480.00	6430	20230213	-32.89	4100	20231020	5.24	4455	-3.14	20240201	4145	4.10	20240118	6330	-31.83	20230214	4100	5.24	20231020	1.42	N	155660	500	80 억	88071	N	N	0	N	N
95	20240214	110734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-40	5	-0.92	44472190	10344	69.62	4320	4320	4275	5620	3030	4325	4299.32	0.55	340	4361	4342	4321	4302	4281	4345	4305	80	1295	500	3020	5	1	16000000	686	2.85	0.34	12	0.06	1502.00	12480.00	6430	20230213	-33.36	4100	20231020	4.51	4455	-3.82	20240201	4145	3.38	20240118	6330	-32.31	20230214	4100	4.51	20231020	1.42	N	155660	500	80 억	88071	N	N	0	N	N
96	20240214	090724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-20	5	-0.46	12794050	2967	19.97	4320	4320	4305	5620	3030	4325	4312.12	0.55	-65	4361	4342	4321	4302	4281	4345	4305	80	1295	500	3020	5	1	16000000	689	2.87	0.34	12	0.02	1502.00	12480.00	6430	20230213	-33.05	4100	20231020	5.00	4455	-3.37	20240201	4145	3.86	20240118	6330	-31.99	20230214	4100	5.00	20231020	1.42	N	155660	500	80 억	88071	N	N	0	N	N
97	20240213	160724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	20	2	0.46	64080395	14853	74.71	4325	4340	4300	5590	3015	4305	4314.31	0.54	1627	4405	4355	4330	4280	4255	4342	4267	80	1285	500	3010	5	1	16000000	692	2.88	0.35	12	0.09	1502.00	12480.00	6430	20230213	-32.74	4100	20231020	5.49	4455	-2.92	20240201	4145	4.34	20240118	6430	-32.74	20230213	4100	5.49	20231020	1.41	N	155660	500	80 억	86444	N	N	0	N	N
98	20240213	150722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	15	2	0.35	62237945	14426	72.56	4325	4340	4300	5590	3015	4305	4314.29	0.54	1448	4405	4355	4330	4280	4255	4342	4267	80	1285	500	3010	5	1	16000000	691	2.88	0.35	12	0.09	1502.00	12480.00	6430	20230213	-32.81	4100	20231020	5.37	4455	-3.03	20240201	4145	4.22	20240118	6430	-32.81	20230213	4100	5.37	20231020	1.41	N	155660	500	80 억	86444	N	N	0	N	N
99	20240213	140731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	5	2	0.12	61663385	14293	71.89	4325	4340	4300	5590	3015	4305	4314.24	0.54	1388	4405	4355	4330	4280	4255	4342	4267	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.09	1502.00	12480.00	6430	20230213	-32.97	4100	20231020	5.12	4455	-3.25	20240201	4145	3.98	20240118	6430	-32.97	20230213	4100	5.12	20231020	1.41	N	155660	500	80 억	86444	N	N	0	N	N
100	20240213	130722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	5	2	0.12	60761355	14084	70.84	4325	4340	4300	5590	3015	4305	4314.21	0.54	1328	4405	4355	4330	4280	4255	4342	4267	80	1285	500	3010	5	1	16000000	690	2.87	0.35	12	0.09	1502.00	12480.00	6430	20230213	-32.97	4100	20231020	5.12	4455	-3.25	20240201	4145	3.98	20240118	6430	-32.97	20230213	4100	5.12	20231020	1.41	N	155660	500	80 억	86444	N	N	0	N	N
101	20240213	120730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	20	2	0.46	47833195	11082	55.74	4325	4340	4300	5590	3015	4305	4316.30	0.54	1069	4405	4355	4330	4280	4255	4342	4267	80	1285	500	3010	5	1	16000000	692	2.88	0.35	12	0.07	1502.00	12480.00	6430	20230213	-32.74	4100	20231020	5.49	4455	-2.92	20240201	4145	4.34	20240118	6430	-32.74	20230213	4100	5.49	20231020	1.41	N	155660	500	80 억	86444	N	N	0	N	N
102	20240213	110739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	25	2	0.58	38813600	8990	45.22	4325	4340	4300	5590	3015	4305	4317.42	0.54	468	4405	4355	4330	4280	4255	4342	4267	80	1285	500	3010	5	1	16000000	693	2.88	0.35	12	0.06	1502.00	12480.00	6430	20230213	-32.66	4100	20231020	5.61	4455	-2.81	20240201	4145	4.46	20240118	6430	-32.66	20230213	4100	5.61	20231020	1.41	N	155660	500	80 억	86444	N	N	0	N	N
103	20240213	100616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	35	2	0.81	26796315	6206	31.21	4325	4340	4300	5590	3015	4305	4317.81	0.54	405	4405	4355	4330	4280	4255	4342	4267	80	1285	500	3010	5	1	16000000	694	2.89	0.35	12	0.04	1502.00	12480.00	6430	20230213	-32.50	4100	20231020	5.85	4455	-2.58	20240201	4145	4.70	20240118	6430	-32.50	20230213	4100	5.85	20231020	1.41	N	155660	500	80 억	86444	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History