KissMeData/005010/price/prices-20240201.csv at e683fa4f0f48f6db491a1b3a6005eb87df8fd7be

Files

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

44 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	160201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4915	-65	5	-1.31	1457714210	295776	114.14	4980	4985	4900	6470	3490	4980	4928.52	4.17	-58887	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2762	0.92	0.30	12	0.53	5338.00	16181.00	7330	20230417	-32.95	4480	20231027	9.71	6170	-20.34	20240202	4625	6.27	20240125	7330	-32.95	20230417	4480	9.71	20231027	4.43	N	005010	1000	561 억	2342168	N	N	477	N	N
3	20240229	150201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4925	-55	5	-1.10	1217336995	246844	95.26	4980	4985	4900	6470	3490	4980	4931.60	4.17	-60333	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2767	0.92	0.30	12	0.44	5338.00	16181.00	7330	20230417	-32.81	4480	20231027	9.93	6170	-20.18	20240202	4625	6.49	20240125	7330	-32.81	20230417	4480	9.93	20231027	4.43	N	005010	1000	561 억	2342168	N	N	535	N	N
4	20240229	140201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4930	-50	5	-1.00	1021161725	206912	79.85	4980	4985	4905	6470	3490	4980	4935.24	4.17	-57639	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2770	0.92	0.30	12	0.37	5338.00	16181.00	7330	20230417	-32.74	4480	20231027	10.04	6170	-20.10	20240202	4625	6.59	20240125	7330	-32.74	20230417	4480	10.04	20231027	4.43	N	005010	1000	561 억	2342168	N	N	535	N	N
5	20240229	130201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4935	-45	5	-0.90	710300540	143700	55.46	4980	4985	4925	6470	3490	4980	4942.94	4.17	-51389	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2773	0.92	0.30	12	0.26	5338.00	16181.00	7330	20230417	-32.67	4480	20231027	10.16	6170	-20.02	20240202	4625	6.70	20240125	7330	-32.67	20230417	4480	10.16	20231027	4.43	N	005010	1000	561 억	2342168	N	N	535	N	N
6	20240229	120202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4935	-45	5	-0.90	613053725	123973	47.84	4980	4985	4925	6470	3490	4980	4945.06	4.17	-44211	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2773	0.92	0.30	12	0.22	5338.00	16181.00	7330	20230417	-32.67	4480	20231027	10.16	6170	-20.02	20240202	4625	6.70	20240125	7330	-32.67	20230417	4480	10.16	20231027	4.43	N	005010	1000	561 억	2342168	N	N	535	N	N
7	20240229	110201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4940	-40	5	-0.80	436869880	88302	34.08	4980	4985	4930	6470	3490	4980	4947.45	4.17	-24922	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2776	0.93	0.31	12	0.16	5338.00	16181.00	7330	20230417	-32.61	4480	20231027	10.27	6170	-19.94	20240202	4625	6.81	20240125	7330	-32.61	20230417	4480	10.27	20231027	4.43	N	005010	1000	561 억	2342168	N	N	535	N	N
8	20240229	100202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4940	-40	5	-0.80	230830035	46594	17.98	4980	4985	4940	6470	3490	4980	4954.07	4.17	-6787	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2776	0.93	0.31	12	0.08	5338.00	16181.00	7330	20230417	-32.61	4480	20231027	10.27	6170	-19.94	20240202	4625	6.81	20240125	7330	-32.61	20230417	4480	10.27	20231027	4.43	N	005010	1000	561 억	2342168	N	N	535	N	N
9	20240229	090202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4965	-15	5	-0.30	29131285	5857	2.26	4980	4980	4950	6470	3490	4980	4973.75	4.17	-2539	5086	5032	4956	4902	4826	5060	4930	562	1490	1000	3680	5	1	56188075	2790	0.93	0.31	12	0.01	5338.00	16181.00	7330	20230417	-32.26	4480	20231027	10.83	6170	-19.53	20240202	4625	7.35	20240125	7330	-32.26	20230417	4480	10.83	20231027	4.43	N	005010	1000	561 억	2342168	N	N	535	N	N
10	20240228	160151	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4980	55	2	1.12	1276557530	258062	33.59	4880	5010	4880	6400	3450	4925	4946.64	4.14	19463	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2798	0.93	0.31	12	0.46	5338.00	16181.00	7330	20230417	-32.06	4480	20231027	11.16	6170	-19.29	20240202	4625	7.68	20240125	7330	-32.06	20230417	4480	11.16	20231027	4.34	N	005010	1000	561 억	2323412	N	N	535	N	N
11	20240228	150154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4975	50	2	1.02	1178918505	238419	31.03	4880	5010	4880	6400	3450	4925	4944.74	4.14	17665	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2795	0.93	0.31	12	0.42	5338.00	16181.00	7330	20230417	-32.13	4480	20231027	11.05	6170	-19.37	20240202	4625	7.57	20240125	7330	-32.13	20230417	4480	11.05	20231027	4.34	N	005010	1000	561 억	2323412	N	N	2	N	N
12	20240228	140201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4965	40	2	0.81	1013635785	205213	26.71	4880	5010	4880	6400	3450	4925	4939.44	4.14	20015	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2790	0.93	0.31	12	0.37	5338.00	16181.00	7330	20230417	-32.26	4480	20231027	10.83	6170	-19.53	20240202	4625	7.35	20240125	7330	-32.26	20230417	4480	10.83	20231027	4.34	N	005010	1000	561 억	2323412	N	N	2	N	N
13	20240228	130201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4955	30	2	0.61	785486865	159364	20.74	4880	4965	4880	6400	3450	4925	4928.89	4.14	16268	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2784	0.93	0.31	12	0.28	5338.00	16181.00	7330	20230417	-32.40	4480	20231027	10.60	6170	-19.69	20240202	4625	7.14	20240125	7330	-32.40	20230417	4480	10.60	20231027	4.34	N	005010	1000	561 억	2323412	N	N	2	N	N
14	20240228	120202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4920	-5	5	-0.10	608540960	123492	16.07	4880	4965	4880	6400	3450	4925	4927.78	4.14	2280	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2764	0.92	0.30	12	0.22	5338.00	16181.00	7330	20230417	-32.88	4480	20231027	9.82	6170	-20.26	20240202	4625	6.38	20240125	7330	-32.88	20230417	4480	9.82	20231027	4.34	N	005010	1000	561 억	2323412	N	N	2	N	N
15	20240228	110157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4940	15	2	0.30	401168275	81383	10.59	4880	4965	4880	6400	3450	4925	4929.39	4.14	5934	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2776	0.93	0.31	12	0.14	5338.00	16181.00	7330	20230417	-32.61	4480	20231027	10.27	6170	-19.94	20240202	4625	6.81	20240125	7330	-32.61	20230417	4480	10.27	20231027	4.34	N	005010	1000	561 억	2323412	N	N	2	N	N
16	20240228	100201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4945	20	2	0.41	295364515	59992	7.81	4880	4965	4880	6400	3450	4925	4923.40	4.14	9829	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2779	0.93	0.31	12	0.11	5338.00	16181.00	7330	20230417	-32.54	4480	20231027	10.38	6170	-19.85	20240202	4625	6.92	20240125	7330	-32.54	20230417	4480	10.38	20231027	4.34	N	005010	1000	561 억	2323412	N	N	2	N	N
17	20240228	090201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4935	10	2	0.20	63806895	13056	1.70	4880	4965	4880	6400	3450	4925	4886.84	4.14	2032	5188	5056	4978	4846	4768	5017	4807	562	1475	1000	3640	5	1	56188075	2773	0.92	0.30	12	0.02	5338.00	16181.00	7330	20230417	-32.67	4480	20231027	10.16	6170	-20.02	20240202	4625	6.70	20240125	7330	-32.67	20230417	4480	10.16	20231027	4.34	N	005010	1000	561 억	2323412	N	N	2	N	N
18	20240227	160202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4925	-165	5	-3.24	3806056815	765413	198.76	5060	5110	4900	6610	3570	5090	4972.39	4.15	-4097	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	5	1	56188075	2767	0.92	0.30	12	1.36	5338.00	16181.00	7460	20230221	-33.98	4480	20231027	9.93	6170	-20.18	20240202	4625	6.49	20240125	7330	-32.81	20230417	4480	9.93	20231027	4.38	N	005010	1000	561 억	2334441	N	N	2	N	N
19	20240227	150201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4930	-160	5	-3.14	3655655960	734886	190.83	5060	5110	4900	6610	3570	5090	4974.22	4.15	3342	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	5	1	56188075	2770	0.92	0.30	12	1.31	5338.00	16181.00	7460	20230221	-33.91	4480	20231027	10.04	6170	-20.10	20240202	4625	6.59	20240125	7330	-32.74	20230417	4480	10.04	20231027	4.38	N	005010	1000	561 억	2334441	N	N	146	N	N
20	20240227	140202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4950	-140	5	-2.75	2391924425	478171	124.17	5060	5110	4940	6610	3570	5090	5001.96	4.15	-28045	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	5	1	56188075	2781	0.93	0.31	12	0.85	5338.00	16181.00	7460	20230221	-33.65	4480	20231027	10.49	6170	-19.77	20240202	4625	7.03	20240125	7330	-32.47	20230417	4480	10.49	20231027	4.38	N	005010	1000	561 억	2334441	N	N	146	N	N
21	20240227	130151	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4990	-100	5	-1.96	1830602020	365068	94.80	5060	5110	4955	6610	3570	5090	5014.10	4.15	1121	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	5	1	56188075	2804	0.93	0.31	12	0.65	5338.00	16181.00	7460	20230221	-33.11	4480	20231027	11.38	6170	-19.12	20240202	4625	7.89	20240125	7330	-31.92	20230417	4480	11.38	20231027	4.38	N	005010	1000	561 억	2334441	N	N	146	N	N
22	20240227	120202	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4980	-110	5	-2.16	1601416385	319113	82.86	5060	5110	4955	6610	3570	5090	5018.00	4.15	5751	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	5	1	56188075	2798	0.93	0.31	12	0.57	5338.00	16181.00	7460	20230221	-33.24	4480	20231027	11.16	6170	-19.29	20240202	4625	7.68	20240125	7330	-32.06	20230417	4480	11.16	20231027	4.38	N	005010	1000	561 억	2334441	N	N	146	N	N
23	20240227	110201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5040	-50	5	-0.98	756070210	149808	38.90	5060	5110	5010	6610	3570	5090	5046.49	4.15	-9432	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	10	1	56188075	2832	0.94	0.31	12	0.27	5338.00	16181.00	7460	20230221	-32.44	4480	20231027	12.50	6170	-18.31	20240202	4625	8.97	20240125	7330	-31.24	20230417	4480	12.50	20231027	4.38	N	005010	1000	561 억	2334441	N	N	146	N	N
24	20240227	100201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5050	-40	5	-0.79	597230220	118277	30.71	5060	5110	5010	6610	3570	5090	5048.90	4.15	-11536	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	10	1	56188075	2837	0.95	0.31	12	0.21	5338.00	16181.00	7460	20230221	-32.31	4480	20231027	12.72	6170	-18.15	20240202	4625	9.19	20240125	7330	-31.11	20230417	4480	12.72	20231027	4.38	N	005010	1000	561 억	2334441	N	N	146	N	N
25	20240227	090201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5090	0	3	0.00	39406480	7754	2.01	5060	5110	5060	6610	3570	5090	5080.18	4.15	2413	5210	5150	5100	5040	4990	5125	5015	562	1520	1000	3760	10	1	56188075	2860	0.95	0.31	12	0.01	5338.00	16181.00	7460	20230221	-31.77	4480	20231027	13.62	6170	-17.50	20240202	4625	10.05	20240125	7330	-30.56	20230417	4480	13.62	20231027	4.38	N	005010	1000	561 억	2334441	N	N	146	N	N
26	20240226	160200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5090	-30	5	-0.59	1942031990	381127	61.22	5120	5160	5050	6650	3590	5120	5095.50	4.16	-3715	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2860	0.95	0.31	12	0.68	5338.00	16181.00	7480	20230220	-31.95	4480	20231027	13.62	6170	-17.50	20240202	4625	10.05	20240125	7330	-30.56	20230417	4480	13.62	20231027	4.42	N	005010	1000	561 억	2338868	N	N	146	N	N
27	20240226	150201	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5090	-30	5	-0.59	1785402780	350369	56.28	5120	5160	5050	6650	3590	5120	5095.77	4.16	-3626	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2860	0.95	0.31	12	0.62	5338.00	16181.00	7480	20230220	-31.95	4480	20231027	13.62	6170	-17.50	20240202	4625	10.05	20240125	7330	-30.56	20230417	4480	13.62	20231027	4.42	N	005010	1000	561 억	2338868	N	N	0	N	N
28	20240226	140200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5110	-10	5	-0.20	1650645810	323867	52.02	5120	5160	5050	6650	3590	5120	5096.67	4.16	-4727	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2871	0.96	0.32	12	0.58	5338.00	16181.00	7480	20230220	-31.68	4480	20231027	14.06	6170	-17.18	20240202	4625	10.49	20240125	7330	-30.29	20230417	4480	14.06	20231027	4.42	N	005010	1000	561 억	2338868	N	N	0	N	N
29	20240226	130200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5120	0	3	0.00	1522892760	298798	47.99	5120	5160	5050	6650	3590	5120	5096.72	4.16	-2381	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2877	0.96	0.32	12	0.53	5338.00	16181.00	7480	20230220	-31.55	4480	20231027	14.29	6170	-17.02	20240202	4625	10.70	20240125	7330	-30.15	20230417	4480	14.29	20231027	4.42	N	005010	1000	561 억	2338868	N	N	0	N	N
30	20240226	120200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5130	10	2	0.20	1424030290	279478	44.89	5120	5160	5050	6650	3590	5120	5095.31	4.16	-4130	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2882	0.96	0.32	12	0.50	5338.00	16181.00	7480	20230220	-31.42	4480	20231027	14.51	6170	-16.86	20240202	4625	10.92	20240125	7330	-30.01	20230417	4480	14.51	20231027	4.42	N	005010	1000	561 억	2338868	N	N	0	N	N
31	20240226	110200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5080	-40	5	-0.78	1090899880	214094	34.39	5120	5160	5050	6650	3590	5120	5095.42	4.16	-3717	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2854	0.95	0.31	12	0.38	5338.00	16181.00	7480	20230220	-32.09	4480	20231027	13.39	6170	-17.67	20240202	4625	9.84	20240125	7330	-30.70	20230417	4480	13.39	20231027	4.42	N	005010	1000	561 억	2338868	N	N	0	N	N
32	20240226	100159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5080	-40	5	-0.78	769673790	150702	24.21	5120	5160	5050	6650	3590	5120	5107.25	4.16	-9179	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2854	0.95	0.31	12	0.27	5338.00	16181.00	7480	20230220	-32.09	4480	20231027	13.39	6170	-17.67	20240202	4625	9.84	20240125	7330	-30.70	20230417	4480	13.39	20231027	4.42	N	005010	1000	561 억	2338868	N	N	0	N	N
33	20240226	090156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5140	20	2	0.39	64736530	12639	2.03	5120	5140	5110	6650	3590	5120	5121.98	4.16	-45	5260	5190	5120	5050	4980	5155	5015	562	1530	1000	3780	10	1	56188075	2888	0.96	0.32	12	0.02	5338.00	16181.00	7480	20230220	-31.28	4480	20231027	14.73	6170	-16.69	20240202	4625	11.14	20240125	7330	-29.88	20230417	4480	14.73	20231027	4.42	N	005010	1000	561 억	2338868	N	N	0	N	N
34	20240223	160159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5120	-10	5	-0.19	3143645560	616160	138.48	5150	5190	5050	6660	3600	5130	5101.88	3.99	95052	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2877	0.96	0.32	12	1.10	5338.00	16181.00	7590	20230217	-32.54	4480	20231027	14.29	6170	-17.02	20240202	4625	10.70	20240125	7330	-30.15	20230417	4480	14.29	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
35	20240223	150200	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5120	-10	5	-0.19	2940790070	576488	129.56	5150	5190	5050	6660	3600	5130	5101.22	3.99	87267	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2877	0.96	0.32	12	1.03	5338.00	16181.00	7590	20230217	-32.54	4480	20231027	14.29	6170	-17.02	20240202	4625	10.70	20240125	7330	-30.15	20230417	4480	14.29	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
36	20240223	140158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5120	-10	5	-0.19	2725171910	534248	120.07	5150	5190	5050	6660	3600	5130	5100.95	3.99	86119	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2877	0.96	0.32	12	0.95	5338.00	16181.00	7590	20230217	-32.54	4480	20231027	14.29	6170	-17.02	20240202	4625	10.70	20240125	7330	-30.15	20230417	4480	14.29	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
37	20240223	130158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5120	-10	5	-0.19	2137574990	419263	94.23	5150	5190	5050	6660	3600	5130	5098.41	3.99	27337	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2877	0.96	0.32	12	0.75	5338.00	16181.00	7590	20230217	-32.54	4480	20231027	14.29	6170	-17.02	20240202	4625	10.70	20240125	7330	-30.15	20230417	4480	14.29	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
38	20240223	120158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5100	-30	5	-0.58	1489138820	291633	65.54	5150	5190	5050	6660	3600	5130	5106.21	3.99	2059	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2866	0.96	0.32	12	0.52	5338.00	16181.00	7590	20230217	-32.81	4480	20231027	13.84	6170	-17.34	20240202	4625	10.27	20240125	7330	-30.42	20230417	4480	13.84	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
39	20240223	110159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5130	0	3	0.00	867900670	169325	38.05	5150	5190	5090	6660	3600	5130	5125.65	3.99	-11047	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2882	0.96	0.32	12	0.30	5338.00	16181.00	7590	20230217	-32.41	4480	20231027	14.51	6170	-16.86	20240202	4625	10.92	20240125	7330	-30.01	20230417	4480	14.51	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
40	20240223	100157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5120	-10	5	-0.19	624823470	121780	27.37	5150	5190	5090	6660	3600	5130	5130.76	3.99	-14427	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2877	0.96	0.32	12	0.22	5338.00	16181.00	7590	20230217	-32.54	4480	20231027	14.29	6170	-17.02	20240202	4625	10.70	20240125	7330	-30.15	20230417	4480	14.29	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
41	20240223	090158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5160	30	2	0.58	95852140	18588	4.18	5150	5190	5150	6660	3600	5130	5156.67	3.99	4956	5250	5190	5160	5100	5070	5175	5085	562	1530	1000	3790	10	1	56188075	2899	0.97	0.32	12	0.03	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	6170	-16.37	20240202	4625	11.57	20240125	7330	-29.60	20230417	4480	15.18	20231027	4.43	N	005010	1000	561 억	2243778	N	N	792	N	N
42	20240222	160152	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5130	-20	5	-0.39	2283032600	441118	60.64	5170	5220	5130	6690	3610	5150	5175.77	3.98	6996	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2882	0.96	0.32	12	0.79	5338.00	16181.00	7590	20230217	-32.41	4480	20231027	14.51	6170	-16.86	20240202	4625	10.92	20240125	7330	-30.01	20230417	4480	14.51	20231027	4.27	N	005010	1000	561 억	2238112	N	N	792	N	N
43	20240222	150158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5160	10	2	0.19	1972485450	380779	52.35	5170	5220	5130	6690	3610	5150	5180.13	3.98	4442	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2899	0.97	0.32	12	0.68	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	6170	-16.37	20240202	4625	11.57	20240125	7330	-29.60	20230417	4480	15.18	20231027	4.27	N	005010	1000	561 억	2238112	N	N	0	N	N
44	20240222	140157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5220	70	2	1.36	1719925680	332014	45.64	5170	5220	5130	6690	3610	5150	5180.28	3.98	16191	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2933	0.98	0.32	12	0.59	5338.00	16181.00	7590	20230217	-31.23	4480	20231027	16.52	6170	-15.40	20240202	4625	12.86	20240125	7330	-28.79	20230417	4480	16.52	20231027	4.27	N	005010	1000	561 억	2238112	N	N	0	N	N
45	20240222	130158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5200	50	2	0.97	1386894800	267881	36.83	5170	5210	5130	6690	3610	5150	5177.28	3.98	10643	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2922	0.97	0.32	12	0.48	5338.00	16181.00	7590	20230217	-31.49	4480	20231027	16.07	6170	-15.72	20240202	4625	12.43	20240125	7330	-29.06	20230417	4480	16.07	20231027	4.27	N	005010	1000	561 억	2238112	N	N	0	N	N
46	20240222	120158	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5200	50	2	0.97	1183836880	228839	31.46	5170	5210	5130	6690	3610	5150	5173.23	3.98	3580	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2922	0.97	0.32	12	0.41	5338.00	16181.00	7590	20230217	-31.49	4480	20231027	16.07	6170	-15.72	20240202	4625	12.43	20240125	7330	-29.06	20230417	4480	16.07	20231027	4.27	N	005010	1000	561 억	2238112	N	N	0	N	N
47	20240222	110157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5190	40	2	0.78	799022190	154764	21.28	5170	5190	5130	6690	3610	5150	5162.84	3.98	-24022	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2916	0.97	0.32	12	0.28	5338.00	16181.00	7590	20230217	-31.62	4480	20231027	15.85	6170	-15.88	20240202	4625	12.22	20240125	7330	-29.20	20230417	4480	15.85	20231027	4.27	N	005010	1000	561 억	2238112	N	N	0	N	N
48	20240222	100156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5160	10	2	0.19	480523230	93186	12.81	5170	5190	5130	6690	3610	5150	5156.60	3.98	-21857	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2899	0.97	0.32	12	0.17	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	6170	-16.37	20240202	4625	11.57	20240125	7330	-29.60	20230417	4480	15.18	20231027	4.27	N	005010	1000	561 억	2238112	N	N	0	N	N
49	20240222	090157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5180	30	2	0.58	42498170	8212	1.13	5170	5190	5170	6690	3610	5150	5175.13	3.98	-1625	5243	5196	5153	5106	5063	5220	5130	562	1540	1000	3810	10	1	56188075	2911	0.97	0.32	12	0.01	5338.00	16181.00	7590	20230217	-31.75	4480	20231027	15.62	6170	-16.05	20240202	4625	12.00	20240125	7330	-29.33	20230417	4480	15.62	20231027	4.27	N	005010	1000	561 억	2238112	N	N	0	N	N
50	20240221	160156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5150	40	2	0.78	3694192670	716888	32.39	5130	5200	5110	6640	3580	5110	5153.22	4.04	-30308	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2894	0.96	0.32	12	1.28	5338.00	16181.00	7590	20230217	-32.15	4480	20231027	14.96	6170	-16.53	20240202	4625	11.35	20240125	7460	-30.97	20230221	4480	14.96	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
51	20240221	150155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5170	60	2	1.17	3393927890	658614	29.75	5130	5200	5110	6640	3580	5110	5153.27	4.04	-24527	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2905	0.97	0.32	12	1.17	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	6170	-16.21	20240202	4625	11.78	20240125	7460	-30.70	20230221	4480	15.40	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
52	20240221	140156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5160	50	2	0.98	2676905020	519593	23.47	5130	5200	5110	6640	3580	5110	5152.09	4.04	-13817	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2899	0.97	0.32	12	0.92	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	6170	-16.37	20240202	4625	11.57	20240125	7460	-30.83	20230221	4480	15.18	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
53	20240221	130156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5140	30	2	0.59	2481832630	481642	21.76	5130	5200	5110	6640	3580	5110	5153.03	4.04	-9928	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2888	0.96	0.32	12	0.86	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	6170	-16.69	20240202	4625	11.14	20240125	7460	-31.10	20230221	4480	14.73	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
54	20240221	120156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5170	60	2	1.17	2289447990	444193	20.07	5130	5200	5110	6640	3580	5110	5154.37	4.04	-93	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2905	0.97	0.32	12	0.79	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	6170	-16.21	20240202	4625	11.78	20240125	7460	-30.70	20230221	4480	15.40	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
55	20240221	110157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5150	40	2	0.78	1744509730	338548	15.29	5130	5200	5110	6640	3580	5110	5153.17	4.04	2524	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2894	0.96	0.32	12	0.60	5338.00	16181.00	7590	20230217	-32.15	4480	20231027	14.96	6170	-16.53	20240202	4625	11.35	20240125	7460	-30.97	20230221	4480	14.96	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
56	20240221	100156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5160	50	2	0.98	1430779590	277591	12.54	5130	5200	5110	6640	3580	5110	5154.59	4.04	27544	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2899	0.97	0.32	12	0.49	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	6170	-16.37	20240202	4625	11.57	20240125	7460	-30.83	20230221	4480	15.18	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
57	20240221	090156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5150	40	2	0.78	156291590	30386	1.37	5130	5170	5130	6640	3580	5110	5145.86	4.04	10881	5523	5316	5163	4956	4803	5240	4880	562	1530	1000	3780	10	1	56188075	2894	0.96	0.32	12	0.05	5338.00	16181.00	7590	20230217	-32.15	4480	20231027	14.96	6170	-16.53	20240202	4625	11.35	20240125	7460	-30.97	20230221	4480	14.96	20231027	4.43	N	005010	1000	561 억	2269925	N	N	234	N	N
58	20240220	160153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5110	-200	5	-3.77	11262538160	2196079	87.19	5310	5370	5010	6900	3720	5310	5127.92	4.23	-113231	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2871	0.96	0.32	12	3.91	5338.00	16181.00	7590	20230217	-32.67	4480	20231027	14.06	6170	-17.18	20240202	4625	10.49	20240125	7480	-31.68	20230220	4480	14.06	20231027	4.42	N	005010	1000	561 억	2376620	N	N	234	N	N
59	20240220	150155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5130	-180	5	-3.39	10610847430	2068180	82.11	5310	5370	5010	6900	3720	5310	5129.92	4.23	-142182	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2882	0.96	0.32	12	3.68	5338.00	16181.00	7590	20230217	-32.41	4480	20231027	14.51	6170	-16.86	20240202	4625	10.92	20240125	7480	-31.42	20230220	4480	14.51	20231027	4.42	N	005010	1000	561 억	2376620	N	N	644	N	N
60	20240220	140155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5110	-200	5	-3.77	10159039360	1979951	78.61	5310	5370	5010	6900	3720	5310	5130.33	4.23	-146418	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2871	0.96	0.32	12	3.52	5338.00	16181.00	7590	20230217	-32.67	4480	20231027	14.06	6170	-17.18	20240202	4625	10.49	20240125	7480	-31.68	20230220	4480	14.06	20231027	4.42	N	005010	1000	561 억	2376620	N	N	644	N	N
61	20240220	130155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5080	-230	5	-4.33	9636156660	1877211	74.53	5310	5370	5010	6900	3720	5310	5132.58	4.23	-133820	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2854	0.95	0.31	12	3.34	5338.00	16181.00	7590	20230217	-33.07	4480	20231027	13.39	6170	-17.67	20240202	4625	9.84	20240125	7480	-32.09	20230220	4480	13.39	20231027	4.42	N	005010	1000	561 억	2376620	N	N	644	N	N
62	20240220	120154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5100	-210	5	-3.95	8994680110	1750976	69.52	5310	5370	5010	6900	3720	5310	5136.26	4.23	-117989	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2866	0.96	0.32	12	3.12	5338.00	16181.00	7590	20230217	-32.81	4480	20231027	13.84	6170	-17.34	20240202	4625	10.27	20240125	7480	-31.82	20230220	4480	13.84	20231027	4.42	N	005010	1000	561 억	2376620	N	N	644	N	N
63	20240220	110153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5070	-240	5	-4.52	8058229110	1566902	62.21	5310	5370	5010	6900	3720	5310	5142.04	4.23	-67161	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2849	0.95	0.31	12	2.79	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	6170	-17.83	20240202	4625	9.62	20240125	7480	-32.22	20230220	4480	13.17	20231027	4.42	N	005010	1000	561 억	2376620	N	N	644	N	N
64	20240220	100154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5060	-250	5	-4.71	6273498620	1214058	48.20	5310	5370	5040	6900	3720	5310	5166.56	4.23	-22773	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2843	0.95	0.31	12	2.16	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	6170	-17.99	20240202	4625	9.41	20240125	7480	-32.35	20230220	4480	12.95	20231027	4.42	N	005010	1000	561 억	2376620	N	N	644	N	N
65	20240220	090155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5310	0	3	0.00	622978780	117132	4.65	5310	5370	5280	6900	3720	5310	5319.15	4.23	10809	6283	5796	5553	5066	4823	5675	4945	562	1590	1000	3920	10	1	56188075	2984	0.99	0.33	12	0.21	5338.00	16181.00	7590	20230217	-30.04	4480	20231027	18.53	6170	-13.94	20240202	4625	14.81	20240125	7480	-29.01	20230220	4480	18.53	20231027	4.42	N	005010	1000	561 억	2376620	N	N	644	N	N
66	20240219	160154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5310	-510	5	-8.76	13549503520	2403210	284.22	5910	6040	5310	7560	4080	5820	5642.63	3.67	295154	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	2984	0.99	0.33	12	4.28	5338.00	16181.00	7590	20230217	-30.04	4480	20231027	18.53	6170	-13.94	20240202	4625	14.81	20240125	7480	-29.01	20230220	4480	18.53	20231027	4.39	N	005010	1000	561 억	2059690	N	N	644	N	N
67	20240219	150156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5890	70	2	1.20	5454622940	922678	109.12	5910	6040	5790	7560	4080	5820	5911.73	3.67	-80112	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	3309	1.10	0.36	12	1.64	5338.00	16181.00	7590	20230217	-22.40	4480	20231027	31.47	6170	-4.54	20240202	4625	27.35	20240125	7480	-21.26	20230220	4480	31.47	20231027	4.39	N	005010	1000	561 억	2059690	N	N	2836	N	N
68	20240219	140155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5910	90	2	1.55	4729920430	800071	94.62	5910	6040	5790	7560	4080	5820	5911.88	3.67	-71601	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	3321	1.11	0.37	12	1.42	5338.00	16181.00	7590	20230217	-22.13	4480	20231027	31.92	6170	-4.21	20240202	4625	27.78	20240125	7480	-20.99	20230220	4480	31.92	20231027	4.39	N	005010	1000	561 억	2059690	N	N	2836	N	N
69	20240219	130157	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5870	50	2	0.86	1688840000	288585	34.13	5910	5920	5790	7560	4080	5820	5852.14	3.67	-26537	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	3298	1.10	0.36	12	0.51	5338.00	16181.00	7590	20230217	-22.66	4480	20231027	31.03	6170	-4.86	20240202	4625	26.92	20240125	7480	-21.52	20230220	4480	31.03	20231027	4.39	N	005010	1000	561 억	2059690	N	N	2836	N	N
70	20240219	120156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5860	40	2	0.69	1548382780	264561	31.29	5910	5920	5790	7560	4080	5820	5852.65	3.67	-24410	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	3293	1.10	0.36	12	0.47	5338.00	16181.00	7590	20230217	-22.79	4480	20231027	30.80	6170	-5.02	20240202	4625	26.70	20240125	7480	-21.66	20230220	4480	30.80	20231027	4.39	N	005010	1000	561 억	2059690	N	N	2836	N	N
71	20240219	110155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5810	-10	5	-0.17	1306877360	223226	26.40	5910	5920	5790	7560	4080	5820	5854.51	3.67	-21691	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	3265	1.09	0.36	12	0.40	5338.00	16181.00	7590	20230217	-23.45	4480	20231027	29.69	6170	-5.83	20240202	4625	25.62	20240125	7480	-22.33	20230220	4480	29.69	20231027	4.39	N	005010	1000	561 억	2059690	N	N	2836	N	N
72	20240219	100154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5860	40	2	0.69	877600920	149522	17.68	5910	5920	5810	7560	4080	5820	5869.38	3.67	-18941	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	3293	1.10	0.36	12	0.27	5338.00	16181.00	7590	20230217	-22.79	4480	20231027	30.80	6170	-5.02	20240202	4625	26.70	20240125	7480	-21.66	20230220	4480	30.80	20231027	4.39	N	005010	1000	561 억	2059690	N	N	2836	N	N
73	20240219	090155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5890	70	2	1.20	155251470	26374	3.12	5910	5920	5830	7560	4080	5820	5886.57	3.67	-14003	6033	5926	5813	5706	5593	5980	5760	562	1740	1000	4300	10	1	56188075	3309	1.10	0.36	12	0.05	5338.00	16181.00	7590	20230217	-22.40	4480	20231027	31.47	6170	-4.54	20240202	4625	27.35	20240125	7480	-21.26	20230220	4480	31.47	20231027	4.39	N	005010	1000	561 억	2059690	N	N	2836	N	N
74	20240216	160153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5820	140	2	2.46	4829556390	830537	160.93	5700	5920	5700	7380	3980	5680	5814.97	3.56	57604	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3270	1.09	0.36	12	1.48	5338.00	16181.00	7590	20230217	-23.32	4480	20231027	29.91	6170	-5.67	20240202	4625	25.84	20240125	7590	-23.32	20230217	4480	29.91	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2836	N	N
75	20240216	150154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5830	150	2	2.64	3896326790	671114	130.04	5700	5900	5700	7380	3980	5680	5805.76	3.56	50168	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3276	1.09	0.36	12	1.19	5338.00	16181.00	7590	20230217	-23.19	4480	20231027	30.13	6170	-5.51	20240202	4625	26.05	20240125	7590	-23.19	20230217	4480	30.13	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2313	N	N
76	20240216	140155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5880	200	2	3.52	3162917280	545093	105.62	5700	5900	5700	7380	3980	5680	5802.53	3.56	28624	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3304	1.10	0.36	12	0.97	5338.00	16181.00	7590	20230217	-22.53	4480	20231027	31.25	6170	-4.70	20240202	4625	27.14	20240125	7590	-22.53	20230217	4480	31.25	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2313	N	N
77	20240216	130154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5830	150	2	2.64	2573817420	444581	86.15	5700	5880	5700	7380	3980	5680	5789.31	3.56	27592	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3276	1.09	0.36	12	0.79	5338.00	16181.00	7590	20230217	-23.19	4480	20231027	30.13	6170	-5.51	20240202	4625	26.05	20240125	7590	-23.19	20230217	4480	30.13	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2313	N	N
78	20240216	120155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5800	120	2	2.11	2345944610	405320	78.54	5700	5880	5700	7380	3980	5680	5787.88	3.56	19584	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3259	1.09	0.36	12	0.72	5338.00	16181.00	7590	20230217	-23.58	4480	20231027	29.46	6170	-6.00	20240202	4625	25.41	20240125	7590	-23.58	20230217	4480	29.46	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2313	N	N
79	20240216	110155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5830	150	2	2.64	2077898480	359050	69.57	5700	5880	5700	7380	3980	5680	5787.21	3.56	19800	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3276	1.09	0.36	12	0.64	5338.00	16181.00	7590	20230217	-23.19	4480	20231027	30.13	6170	-5.51	20240202	4625	26.05	20240125	7590	-23.19	20230217	4480	30.13	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2313	N	N
80	20240216	100155	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5810	130	2	2.29	1053541540	182867	35.43	5700	5840	5700	7380	3980	5680	5761.25	3.56	7511	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3265	1.09	0.36	12	0.33	5338.00	16181.00	7590	20230217	-23.45	4480	20231027	29.69	6170	-5.83	20240202	4625	25.62	20240125	7590	-23.45	20230217	4480	29.69	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2313	N	N
81	20240216	090154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	50	2	0.88	125426830	21979	4.26	5700	5740	5700	7380	3980	5680	5706.67	3.56	2213	5840	5760	5710	5630	5580	5735	5605	562	1700	1000	4200	10	1	56188075	3220	1.07	0.35	12	0.04	5338.00	16181.00	7590	20230217	-24.51	4480	20231027	27.90	6170	-7.13	20240202	4625	23.89	20240125	7590	-24.51	20230217	4480	27.90	20231027	4.34	N	005010	1000	561 억	2001416	N	N	2313	N	N
82	20240215	160154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5680	-60	5	-1.05	2879107650	504093	57.95	5750	5790	5660	7460	4020	5740	5711.49	3.56	-1064	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3191	1.06	0.35	12	0.90	5338.00	16181.00	7590	20230217	-25.16	4480	20231027	26.79	6170	-7.94	20240202	4625	22.81	20240125	7590	-25.16	20230217	4480	26.79	20231027	4.32	N	005010	1000	561 억	2000591	N	N	2313	N	N
83	20240215	150154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5710	-30	5	-0.52	2692490850	471282	54.18	5750	5790	5660	7460	4020	5740	5713.12	3.56	-6475	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3208	1.07	0.35	12	0.84	5338.00	16181.00	7590	20230217	-24.77	4480	20231027	27.46	6170	-7.46	20240202	4625	23.46	20240125	7590	-24.77	20230217	4480	27.46	20231027	4.32	N	005010	1000	561 억	2000591	N	N	1074	N	N
84	20240215	140154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5750	10	2	0.17	2328346020	407686	46.87	5750	5790	5660	7460	4020	5740	5711.12	3.56	1552	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3231	1.08	0.36	12	0.73	5338.00	16181.00	7590	20230217	-24.24	4480	20231027	28.35	6170	-6.81	20240202	4625	24.32	20240125	7590	-24.24	20230217	4480	28.35	20231027	4.32	N	005010	1000	561 억	2000591	N	N	1074	N	N
85	20240215	130154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5720	-20	5	-0.35	2046819940	358514	41.22	5750	5790	5660	7460	4020	5740	5709.17	3.56	10862	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3214	1.07	0.35	12	0.64	5338.00	16181.00	7590	20230217	-24.64	4480	20231027	27.68	6170	-7.29	20240202	4625	23.68	20240125	7590	-24.64	20230217	4480	27.68	20231027	4.32	N	005010	1000	561 억	2000591	N	N	1074	N	N
86	20240215	120154	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5710	-30	5	-0.52	1861539230	326007	37.48	5750	5790	5660	7460	4020	5740	5710.12	3.56	15560	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3208	1.07	0.35	12	0.58	5338.00	16181.00	7590	20230217	-24.77	4480	20231027	27.46	6170	-7.46	20240202	4625	23.46	20240125	7590	-24.77	20230217	4480	27.46	20231027	4.32	N	005010	1000	561 억	2000591	N	N	1074	N	N
87	20240215	110152	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	-10	5	-0.17	1626169750	284917	32.76	5750	5790	5660	7460	4020	5740	5707.52	3.56	23748	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3220	1.07	0.35	12	0.51	5338.00	16181.00	7590	20230217	-24.51	4480	20231027	27.90	6170	-7.13	20240202	4625	23.89	20240125	7590	-24.51	20230217	4480	27.90	20231027	4.32	N	005010	1000	561 억	2000591	N	N	1074	N	N
88	20240215	100153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5700	-40	5	-0.70	1340551290	234862	27.00	5750	5790	5660	7460	4020	5740	5707.82	3.56	31776	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3203	1.07	0.35	12	0.42	5338.00	16181.00	7590	20230217	-24.90	4480	20231027	27.23	6170	-7.62	20240202	4625	23.24	20240125	7590	-24.90	20230217	4480	27.23	20231027	4.32	N	005010	1000	561 억	2000591	N	N	1074	N	N
89	20240215	090152	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5790	50	2	0.87	140003910	24319	2.80	5750	5790	5750	7460	4020	5740	5757.00	3.56	7774	5980	5860	5800	5680	5620	5830	5650	562	1720	1000	4240	10	1	56188075	3253	1.08	0.36	12	0.04	5338.00	16181.00	7590	20230217	-23.72	4480	20231027	29.24	6170	-6.16	20240202	4625	25.19	20240125	7590	-23.72	20230217	4480	29.24	20231027	4.32	N	005010	1000	561 억	2000591	N	N	1074	N	N
90	20240214	160153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	-130	5	-2.21	5022295040	861959	50.94	5790	5920	5740	7630	4110	5870	5826.75	3.76	-88783	6210	6040	5820	5650	5430	6125	5735	562	1760	1000	4340	10	1	56188075	3225	1.08	0.35	12	1.53	5338.00	16181.00	7590	20230217	-24.37	4480	20231027	28.12	6170	-6.97	20240202	4625	24.11	20240125	7590	-24.37	20230217	4480	28.12	20231027	4.31	N	005010	1000	561 억	2109938	N	N	1074	N	N
91	20240214	150153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5770	-100	5	-1.70	4628744840	793495	46.89	5790	5920	5750	7630	4110	5870	5833.31	3.76	-99561	6210	6040	5820	5650	5430	6125	5735	562	1760	1000	4340	10	1	56188075	3242	1.08	0.36	12	1.41	5338.00	16181.00	7590	20230217	-23.98	4480	20231027	28.79	6170	-6.48	20240202	4625	24.76	20240125	7590	-23.98	20230217	4480	28.79	20231027	4.31	N	005010	1000	561 억	2109938	N	N	126	N	N
92	20240214	140153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5800	-70	5	-1.19	4026388920	689079	40.72	5790	5920	5760	7630	4110	5870	5843.10	3.76	-87077	6210	6040	5820	5650	5430	6125	5735	562	1760	1000	4340	10	1	56188075	3259	1.09	0.36	12	1.23	5338.00	16181.00	7590	20230217	-23.58	4480	20231027	29.46	6170	-6.00	20240202	4625	25.41	20240125	7590	-23.58	20230217	4480	29.46	20231027	4.31	N	005010	1000	561 억	2109938	N	N	126	N	N
93	20240214	130156	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5860	-10	5	-0.17	3759299950	643171	38.01	5790	5920	5760	7630	4110	5870	5844.90	3.76	-82609	6210	6040	5820	5650	5430	6125	5735	562	1760	1000	4340	10	1	56188075	3293	1.10	0.36	12	1.14	5338.00	16181.00	7590	20230217	-22.79	4480	20231027	30.80	6170	-5.02	20240202	4625	26.70	20240125	7590	-22.79	20230217	4480	30.80	20231027	4.31	N	005010	1000	561 억	2109938	N	N	126	N	N
94	20240214	120153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5820	-50	5	-0.85	3335871390	570587	33.72	5790	5920	5760	7630	4110	5870	5846.34	3.76	-61636	6210	6040	5820	5650	5430	6125	5735	562	1760	1000	4340	10	1	56188075	3270	1.09	0.36	12	1.02	5338.00	16181.00	7590	20230217	-23.32	4480	20231027	29.91	6170	-5.67	20240202	4625	25.84	20240125	7590	-23.32	20230217	4480	29.91	20231027	4.31	N	005010	1000	561 억	2109938	N	N	126	N	N
95	20240214	110153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5860	-10	5	-0.17	2945757230	503576	29.76	5790	5920	5760	7630	4110	5870	5849.63	3.76	-68285	6210	6040	5820	5650	5430	6125	5735	562	1760	1000	4340	10	1	56188075	3293	1.10	0.36	12	0.90	5338.00	16181.00	7590	20230217	-22.79	4480	20231027	30.80	6170	-5.02	20240202	4625	26.70	20240125	7590	-22.79	20230217	4480	30.80	20231027	4.31	N	005010	1000	561 억	2109938	N	N	126	N	N
96	20240214	090151	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5810	-60	5	-1.02	185551000	32065	1.89	5790	5850	5760	7630	4110	5870	5783.55	3.76	1353	6210	6040	5820	5650	5430	6125	5735	562	1760	1000	4340	10	1	56188075	3265	1.09	0.36	12	0.06	5338.00	16181.00	7590	20230217	-23.45	4480	20231027	29.69	6170	-5.83	20240202	4625	25.62	20240125	7590	-23.45	20230217	4480	29.69	20231027	4.31	N	005010	1000	561 억	2109938	N	N	126	N	N
97	20240213	160152	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5870	240	2	4.26	9717573310	1679917	158.95	5750	5990	5600	7310	3950	5630	5784.46	3.51	134357	5923	5776	5633	5486	5343	5850	5560	562	1680	1000	4160	10	1	56188075	3298	1.10	0.36	12	2.99	5338.00	16181.00	7590	20230217	-22.66	4480	20231027	31.03	6170	-4.86	20240202	4625	26.92	20240125	7590	-22.66	20230217	4480	31.03	20231027	4.08	N	005010	1000	561 억	1971156	N	N	126	N	N
98	20240213	150147	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5870	240	2	4.26	9266088520	1602985	151.67	5750	5990	5600	7310	3950	5630	5780.52	3.51	121763	5923	5776	5633	5486	5343	5850	5560	562	1680	1000	4160	10	1	56188075	3298	1.10	0.36	12	2.85	5338.00	16181.00	7590	20230217	-22.66	4480	20231027	31.03	6170	-4.86	20240202	4625	26.92	20240125	7590	-22.66	20230217	4480	31.03	20231027	4.08	N	005010	1000	561 억	1971156	N	N	131	N	N
99	20240213	140153	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5830	200	2	3.55	5241848380	921246	87.17	5750	5840	5600	7310	3950	5630	5689.96	3.51	13153	5923	5776	5633	5486	5343	5850	5560	562	1680	1000	4160	10	1	56188075	3276	1.09	0.36	12	1.64	5338.00	16181.00	7590	20230217	-23.19	4480	20231027	30.13	6170	-5.51	20240202	4625	26.05	20240125	7590	-23.19	20230217	4480	30.13	20231027	4.08	N	005010	1000	561 억	1971156	N	N	131	N	N
100	20240213	130151	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	100	2	1.78	3658236830	646628	61.18	5750	5750	5600	7310	3950	5630	5657.41	3.51	37876	5923	5776	5633	5486	5343	5850	5560	562	1680	1000	4160	10	1	56188075	3220	1.07	0.35	12	1.15	5338.00	16181.00	7590	20230217	-24.51	4480	20231027	27.90	6170	-7.13	20240202	4625	23.89	20240125	7590	-24.51	20230217	4480	27.90	20231027	4.08	N	005010	1000	561 억	1971156	N	N	131	N	N
101	20240213	120152	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5670	40	2	0.71	3037808070	537624	50.87	5750	5750	5600	7310	3950	5630	5650.43	3.51	19322	5923	5776	5633	5486	5343	5850	5560	562	1680	1000	4160	10	1	56188075	3186	1.06	0.35	12	0.96	5338.00	16181.00	7590	20230217	-25.30	4480	20231027	26.56	6170	-8.10	20240202	4625	22.59	20240125	7590	-25.30	20230217	4480	26.56	20231027	4.08	N	005010	1000	561 억	1971156	N	N	131	N	N
102	20240213	110152	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5640	10	2	0.18	2718722350	481122	45.52	5750	5750	5600	7310	3950	5630	5650.80	3.51	3102	5923	5776	5633	5486	5343	5850	5560	562	1680	1000	4160	10	1	56188075	3169	1.06	0.35	12	0.86	5338.00	16181.00	7590	20230217	-25.69	4480	20231027	25.89	6170	-8.59	20240202	4625	21.95	20240125	7590	-25.69	20230217	4480	25.89	20231027	4.08	N	005010	1000	561 억	1971156	N	N	131	N	N
103	20240213	100144	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	5650	20	2	0.36	2020957280	357328	33.81	5750	5750	5600	7310	3950	5630	5655.75	3.51	-20234	5923	5776	5633	5486	5343	5850	5560	562	1680	1000	4160	10	1	56188075	3175	1.06	0.35	12	0.64	5338.00	16181.00	7590	20230217	-25.56	4480	20231027	26.12	6170	-8.43	20240202	4625	22.16	20240125	7590	-25.56	20230217	4480	26.12	20231027	4.08	N	005010	1000	561 억	1971156	N	N	131	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History