KissMeData/306200/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

49 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	161056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134600	1200	2	0.90	1255861100	9263	90.30	133400	137400	132700	173400	93400	133400	135578.46	10.89	-882	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3818	2.40	0.46	12	0.33	56163.00	293162.00	172800	20230227	-22.11	120100	20231026	12.07	139900	-3.79	20240219	121000	11.24	20240125	164900	-18.37	20230726	120100	12.07	20231026	0.34	N	306200	5000	141 억	308966	N	N	5	N	N
3	20240229	151100	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134700	1300	2	0.97	1194596000	8808	85.86	133400	137400	132700	173400	93400	133400	135626.50	10.89	-573	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3820	2.40	0.46	12	0.31	56163.00	293162.00	172800	20230227	-22.05	120100	20231026	12.16	139900	-3.72	20240219	121000	11.32	20240125	164900	-18.31	20230726	120100	12.16	20231026	0.34	N	306200	5000	141 억	308966	N	N	9	N	N
4	20240229	141101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134500	1100	2	0.82	1091201100	8041	78.39	133400	137400	132700	173400	93400	133400	135704.94	10.89	-334	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3815	2.39	0.46	12	0.28	56163.00	293162.00	172800	20230227	-22.16	120100	20231026	11.99	139900	-3.86	20240219	121000	11.16	20240125	164900	-18.44	20230726	120100	11.99	20231026	0.34	N	306200	5000	141 억	308966	N	N	9	N	N
5	20240229	131059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134400	1000	2	0.75	1009218400	7432	72.45	133400	137400	132700	173400	93400	133400	135793.97	10.89	-175	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3812	2.39	0.46	12	0.26	56163.00	293162.00	172800	20230227	-22.22	120100	20231026	11.91	139900	-3.93	20240219	121000	11.07	20240125	164900	-18.50	20230726	120100	11.91	20231026	0.34	N	306200	5000	141 억	308966	N	N	9	N	N
6	20240229	121059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135100	1700	2	1.27	879137900	6466	63.03	133400	137400	132700	173400	93400	133400	135963.57	10.89	145	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3832	2.41	0.46	12	0.23	56163.00	293162.00	172800	20230227	-21.82	120100	20231026	12.49	139900	-3.43	20240219	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.34	N	306200	5000	141 억	308966	N	N	9	N	N
7	20240229	111102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	2200	2	1.65	741094900	5446	53.09	133400	137400	132700	173400	93400	133400	136081.08	10.89	545	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3846	2.41	0.46	12	0.19	56163.00	293162.00	172800	20230227	-21.53	120100	20231026	12.91	139900	-3.07	20240219	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.34	N	306200	5000	141 억	308966	N	N	9	N	N
8	20240229	101103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136100	2700	2	2.02	655975200	4819	46.98	133400	137400	132700	173400	93400	133400	136123.25	10.89	716	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3860	2.42	0.46	12	0.17	56163.00	293162.00	172800	20230227	-21.24	120100	20231026	13.32	139900	-2.72	20240219	121000	12.48	20240125	164900	-17.47	20230726	120100	13.32	20231026	0.34	N	306200	5000	141 억	308966	N	N	9	N	N
9	20240229	091101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133800	400	2	0.30	21739900	163	1.59	133400	133900	132700	173400	93400	133400	133373.46	10.89	-17	135733	134566	132833	131666	129933	135150	132250	142	40000	5000	98710	100	1	2836300	3795	2.38	0.46	12	0.01	56163.00	293162.00	172800	20230227	-22.57	120100	20231026	11.41	139900	-4.36	20240219	121000	10.58	20240125	164900	-18.86	20230726	120100	11.41	20231026	0.34	N	306200	5000	141 억	308966	N	N	9	N	N
10	20240228	160957	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133400	1600	2	1.21	593738700	4486	100.49	132100	134000	131100	171300	92300	131800	132353.23	10.84	1387	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3784	2.38	0.46	12	0.16	56163.00	293162.00	172800	20230227	-22.80	120100	20231026	11.07	139900	-4.65	20240219	121000	10.25	20240125	164900	-19.10	20230726	120100	11.07	20231026	0.32	N	306200	5000	141 억	307345	N	N	9	N	N
11	20240228	150956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133100	1300	2	0.99	568284500	4295	96.21	132100	134000	131100	171300	92300	131800	132313.04	10.84	1359	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3775	2.37	0.45	12	0.15	56163.00	293162.00	172800	20230227	-22.97	120100	20231026	10.82	139900	-4.86	20240219	121000	10.00	20240125	164900	-19.28	20230726	120100	10.82	20231026	0.32	N	306200	5000	141 억	307345	N	N	0	N	N
12	20240228	141059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133500	1700	2	1.29	470689400	3559	79.73	132100	134000	131100	171300	92300	131800	132253.27	10.84	955	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3786	2.38	0.46	12	0.13	56163.00	293162.00	172800	20230227	-22.74	120100	20231026	11.16	139900	-4.57	20240219	121000	10.33	20240125	164900	-19.04	20230726	120100	11.16	20231026	0.32	N	306200	5000	141 억	307345	N	N	0	N	N
13	20240228	131054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132200	400	2	0.30	343196900	2603	58.31	132100	132800	131100	171300	92300	131800	131846.68	10.84	501	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3750	2.35	0.45	12	0.09	56163.00	293162.00	172800	20230227	-23.50	120100	20231026	10.07	139900	-5.50	20240219	121000	9.26	20240125	164900	-19.83	20230726	120100	10.07	20231026	0.32	N	306200	5000	141 억	307345	N	N	0	N	N
14	20240228	121102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131700	-100	5	-0.08	300492100	2279	51.05	132100	132800	131100	171300	92300	131800	131852.61	10.84	325	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3735	2.34	0.45	12	0.08	56163.00	293162.00	172800	20230227	-23.78	120100	20231026	9.66	139900	-5.86	20240219	121000	8.84	20240125	164900	-20.13	20230726	120100	9.66	20231026	0.32	N	306200	5000	141 억	307345	N	N	0	N	N
15	20240228	111018	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132000	200	2	0.15	145823200	1102	24.69	132100	132800	131800	171300	92300	131800	132325.95	10.84	32	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3744	2.35	0.45	12	0.04	56163.00	293162.00	172800	20230227	-23.61	120100	20231026	9.91	139900	-5.65	20240219	121000	9.09	20240125	164900	-19.95	20230726	120100	9.91	20231026	0.32	N	306200	5000	141 억	307345	N	N	0	N	N
16	20240228	101059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132500	700	2	0.53	100450900	759	17.00	132100	132800	131800	171300	92300	131800	132346.38	10.84	23	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3758	2.36	0.45	12	0.03	56163.00	293162.00	172800	20230227	-23.32	120100	20231026	10.32	139900	-5.29	20240219	121000	9.50	20240125	164900	-19.65	20230726	120100	10.32	20231026	0.32	N	306200	5000	141 억	307345	N	N	0	N	N
17	20240228	091103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131900	100	2	0.08	29736700	225	5.04	132100	132500	131800	171300	92300	131800	132163.11	10.84	-31	136133	133966	132833	130666	129533	133400	130100	142	39500	5000	97530	100	1	2836300	3741	2.35	0.45	12	0.01	56163.00	293162.00	172800	20230227	-23.67	120100	20231026	9.83	139900	-5.72	20240219	121000	9.01	20240125	164900	-20.01	20230726	120100	9.83	20231026	0.32	N	306200	5000	141 억	307345	N	N	0	N	N
18	20240227	161057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131800	-1700	5	-1.27	592167000	4464	108.77	133600	135000	131700	173500	93500	133500	132653.90	10.88	-1224	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3738	2.35	0.45	12	0.16	56163.00	293162.00	172800	20230227	-23.73	120100	20231026	9.74	139900	-5.79	20240219	121000	8.93	20240125	172800	-23.73	20230227	120100	9.74	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
19	20240227	151059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132000	-1500	5	-1.12	563403200	4246	103.46	133600	135000	131800	173500	93500	133500	132690.34	10.88	-1160	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3744	2.35	0.45	12	0.15	56163.00	293162.00	172800	20230227	-23.61	120100	20231026	9.91	139900	-5.65	20240219	121000	9.09	20240125	172800	-23.61	20230227	120100	9.91	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
20	20240227	141056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132300	-1200	5	-0.90	473628800	3566	86.89	133600	135000	132000	173500	93500	133500	132817.95	10.88	-717	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3752	2.36	0.45	12	0.13	56163.00	293162.00	172800	20230227	-23.44	120100	20231026	10.16	139900	-5.43	20240219	121000	9.34	20240125	172800	-23.44	20230227	120100	10.16	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
21	20240227	131017	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132300	-1200	5	-0.90	403719800	3037	74.00	133600	135000	132200	173500	93500	133500	132933.75	10.88	-350	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3752	2.36	0.45	12	0.11	56163.00	293162.00	172800	20230227	-23.44	120100	20231026	10.16	139900	-5.43	20240219	121000	9.34	20240125	172800	-23.44	20230227	120100	10.16	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
22	20240227	121059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132200	-1300	5	-0.97	354241300	2663	64.89	133600	135000	132200	173500	93500	133500	133023.39	10.88	-328	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3750	2.35	0.45	12	0.09	56163.00	293162.00	172800	20230227	-23.50	120100	20231026	10.07	139900	-5.50	20240219	121000	9.26	20240125	172800	-23.50	20230227	120100	10.07	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
23	20240227	111100	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132900	-600	5	-0.45	284091300	2134	52.00	133600	135000	132700	173500	93500	133500	133126.19	10.88	34	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3769	2.37	0.45	12	0.08	56163.00	293162.00	172800	20230227	-23.09	120100	20231026	10.66	139900	-5.00	20240219	121000	9.83	20240125	172800	-23.09	20230227	120100	10.66	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
24	20240227	101054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132900	-600	5	-0.45	259621300	1950	47.51	133600	135000	132700	173500	93500	133500	133139.13	10.88	59	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3769	2.37	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.09	120100	20231026	10.66	139900	-5.00	20240219	121000	9.83	20240125	172800	-23.09	20230227	120100	10.66	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
25	20240227	091058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133100	-400	5	-0.30	47847800	357	8.70	133600	135000	132900	173500	93500	133500	134027.45	10.88	-146	136633	135066	133833	132266	131033	134450	131650	142	40000	5000	98790	100	1	2836300	3775	2.37	0.45	12	0.01	56163.00	293162.00	172800	20230227	-22.97	120100	20231026	10.82	139900	-4.86	20240219	121000	10.00	20240125	172800	-22.97	20230227	120100	10.82	20231026	0.31	N	306200	5000	141 억	308498	N	N	3	N	N
26	20240226	161053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133500	-1900	5	-1.40	544900400	4087	50.69	135400	135400	132600	176000	94800	135400	133325.28	10.90	-530	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3786	2.38	0.46	12	0.14	56163.00	293162.00	172800	20230227	-22.74	120100	20231026	11.16	139900	-4.57	20240219	121000	10.33	20240125	172800	-22.74	20230227	120100	11.16	20231026	0.30	N	306200	5000	141 억	309027	N	N	3	N	N
27	20240226	151046	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133100	-2300	5	-1.70	533304500	4000	49.61	135400	135400	132600	176000	94800	135400	133326.12	10.90	-491	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3775	2.37	0.45	12	0.14	56163.00	293162.00	172800	20230227	-22.97	120100	20231026	10.82	139900	-4.86	20240219	121000	10.00	20240125	172800	-22.97	20230227	120100	10.82	20231026	0.30	N	306200	5000	141 억	309027	N	N	1	N	N
28	20240226	141052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133200	-2200	5	-1.62	489342000	3670	45.52	135400	135400	132600	176000	94800	135400	133335.69	10.90	-463	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3778	2.37	0.45	12	0.13	56163.00	293162.00	172800	20230227	-22.92	120100	20231026	10.91	139900	-4.79	20240219	121000	10.08	20240125	172800	-22.92	20230227	120100	10.91	20231026	0.30	N	306200	5000	141 억	309027	N	N	1	N	N
29	20240226	131044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133100	-2300	5	-1.70	450075800	3375	41.86	135400	135400	132600	176000	94800	135400	133355.79	10.90	-459	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3775	2.37	0.45	12	0.12	56163.00	293162.00	172800	20230227	-22.97	120100	20231026	10.82	139900	-4.86	20240219	121000	10.00	20240125	172800	-22.97	20230227	120100	10.82	20231026	0.30	N	306200	5000	141 억	309027	N	N	1	N	N
30	20240226	121044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133000	-2400	5	-1.77	402948300	3021	37.47	135400	135400	132600	176000	94800	135400	133382.42	10.90	-262	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3772	2.37	0.45	12	0.11	56163.00	293162.00	172800	20230227	-23.03	120100	20231026	10.74	139900	-4.93	20240219	121000	9.92	20240125	172800	-23.03	20230227	120100	10.74	20231026	0.30	N	306200	5000	141 억	309027	N	N	1	N	N
31	20240226	111042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132900	-2500	5	-1.85	340689900	2553	31.66	135400	135400	132600	176000	94800	135400	133446.89	10.90	-259	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3769	2.37	0.45	12	0.09	56163.00	293162.00	172800	20230227	-23.09	120100	20231026	10.66	139900	-5.00	20240219	121000	9.83	20240125	172800	-23.09	20230227	120100	10.66	20231026	0.30	N	306200	5000	141 억	309027	N	N	1	N	N
32	20240226	101039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133300	-2100	5	-1.55	206851300	1546	19.17	135400	135400	133000	176000	94800	135400	133797.74	10.90	-120	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3781	2.37	0.45	12	0.05	56163.00	293162.00	172800	20230227	-22.86	120100	20231026	10.99	139900	-4.72	20240219	121000	10.17	20240125	172800	-22.86	20230227	120100	10.99	20231026	0.30	N	306200	5000	141 억	309027	N	N	1	N	N
33	20240226	091038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134400	-1000	5	-0.74	23758100	176	2.18	135400	135400	134300	176000	94800	135400	134989.20	10.90	-102	138066	136732	134966	133632	131866	135850	132750	142	40600	5000	100190	100	1	2836300	3812	2.39	0.46	12	0.01	56163.00	293162.00	172800	20230227	-22.22	120100	20231026	11.91	139900	-3.93	20240219	121000	11.07	20240125	172800	-22.22	20230227	120100	11.91	20231026	0.30	N	306200	5000	141 억	309027	N	N	1	N	N
34	20240223	161039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	100	2	0.07	1086020100	8061	277.77	136200	136300	133200	175800	94800	135300	134724.73	10.86	1311	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3840	2.41	0.46	12	0.28	56163.00	293162.00	172800	20230227	-21.64	120100	20231026	12.74	139900	-3.22	20240219	121000	11.90	20240125	172800	-21.64	20230227	120100	12.74	20231026	0.34	N	306200	5000	141 억	308048	N	N	1	N	N
35	20240223	151032	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135000	-300	5	-0.22	1038253100	7708	265.61	136200	136300	133200	175800	94800	135300	134698.12	10.86	1364	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3829	2.40	0.46	12	0.27	56163.00	293162.00	172800	20230227	-21.88	120100	20231026	12.41	139900	-3.50	20240219	121000	11.57	20240125	172800	-21.88	20230227	120100	12.41	20231026	0.34	N	306200	5000	141 억	308048	N	N	0	N	N
36	20240223	141034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135900	600	2	0.44	458858800	3388	116.75	136200	136300	134700	175800	94800	135300	135436.48	10.86	-185	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3855	2.42	0.46	12	0.12	56163.00	293162.00	172800	20230227	-21.35	120100	20231026	13.16	139900	-2.86	20240219	121000	12.31	20240125	172800	-21.35	20230227	120100	13.16	20231026	0.34	N	306200	5000	141 억	308048	N	N	0	N	N
37	20240223	131031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	300	2	0.22	393452600	2905	100.10	136200	136300	134700	175800	94800	135300	135439.79	10.86	-203	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3846	2.41	0.46	12	0.10	56163.00	293162.00	172800	20230227	-21.53	120100	20231026	12.91	139900	-3.07	20240219	121000	12.07	20240125	172800	-21.53	20230227	120100	12.91	20231026	0.34	N	306200	5000	141 억	308048	N	N	0	N	N
38	20240223	121035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135800	500	2	0.37	295350700	2180	75.12	136200	136300	134700	175800	94800	135300	135481.97	10.86	-284	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3852	2.42	0.46	12	0.08	56163.00	293162.00	172800	20230227	-21.41	120100	20231026	13.07	139900	-2.93	20240219	121000	12.23	20240125	172800	-21.41	20230227	120100	13.07	20231026	0.34	N	306200	5000	141 억	308048	N	N	0	N	N
39	20240223	111021	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135500	200	2	0.15	242800000	1792	61.75	136200	136300	134700	175800	94800	135300	135491.07	10.86	-291	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3843	2.41	0.46	12	0.06	56163.00	293162.00	172800	20230227	-21.59	120100	20231026	12.82	139900	-3.15	20240219	121000	11.98	20240125	172800	-21.59	20230227	120100	12.82	20231026	0.34	N	306200	5000	141 억	308048	N	N	0	N	N
40	20240223	101029	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	300	2	0.22	195605800	1444	49.76	136200	136300	134700	175800	94800	135300	135461.08	10.86	-272	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3846	2.41	0.46	12	0.05	56163.00	293162.00	172800	20230227	-21.53	120100	20231026	12.91	139900	-3.07	20240219	121000	12.07	20240125	172800	-21.53	20230227	120100	12.91	20231026	0.34	N	306200	5000	141 억	308048	N	N	0	N	N
41	20240223	091031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134800	-500	5	-0.37	73047200	541	18.64	136200	136200	134700	175800	94800	135300	135022.55	10.86	-122	137100	136200	135100	134200	133100	135650	133650	142	40500	5000	100120	100	1	2836300	3823	2.40	0.46	12	0.02	56163.00	293162.00	172800	20230227	-21.99	120100	20231026	12.24	139900	-3.65	20240219	121000	11.40	20240125	172800	-21.99	20230227	120100	12.24	20231026	0.34	N	306200	5000	141 억	308048	N	N	0	N	N
42	20240222	161017	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135300	-100	5	-0.07	389951400	2896	52.95	136000	136000	134000	176000	94800	135400	134650.61	10.87	-363	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3838	2.41	0.46	12	0.10	56163.00	293162.00	172800	20230227	-21.70	120100	20231026	12.66	139900	-3.29	20240219	121000	11.82	20240125	172800	-21.70	20230227	120100	12.66	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
43	20240222	151027	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134600	-800	5	-0.59	356637500	2649	48.44	136000	136000	134000	176000	94800	135400	134630.99	10.87	-328	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3818	2.40	0.46	12	0.09	56163.00	293162.00	172800	20230227	-22.11	120100	20231026	12.07	139900	-3.79	20240219	121000	11.24	20240125	172800	-22.11	20230227	120100	12.07	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
44	20240222	141025	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134900	-500	5	-0.37	331040900	2459	44.96	136000	136000	134000	176000	94800	135400	134624.20	10.87	-269	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3826	2.40	0.46	12	0.09	56163.00	293162.00	172800	20230227	-21.93	120100	20231026	12.32	139900	-3.57	20240219	121000	11.49	20240125	172800	-21.93	20230227	120100	12.32	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
45	20240222	131009	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134500	-900	5	-0.66	292103800	2170	39.68	136000	136000	134000	176000	94800	135400	134610.05	10.87	-231	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3815	2.39	0.46	12	0.08	56163.00	293162.00	172800	20230227	-22.16	120100	20231026	11.99	139900	-3.86	20240219	121000	11.16	20240125	172800	-22.16	20230227	120100	11.99	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
46	20240222	121021	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134500	-900	5	-0.66	268426300	1994	36.46	136000	136000	134000	176000	94800	135400	134617.00	10.87	-194	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3815	2.39	0.46	12	0.07	56163.00	293162.00	172800	20230227	-22.16	120100	20231026	11.99	139900	-3.86	20240219	121000	11.16	20240125	172800	-22.16	20230227	120100	11.99	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
47	20240222	111020	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134800	-600	5	-0.44	255099300	1895	34.65	136000	136000	134000	176000	94800	135400	134617.04	10.87	-154	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3823	2.40	0.46	12	0.07	56163.00	293162.00	172800	20230227	-21.99	120100	20231026	12.24	139900	-3.65	20240219	121000	11.40	20240125	172800	-21.99	20230227	120100	12.24	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
48	20240222	101009	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135100	-300	5	-0.22	115313700	856	15.65	136000	136000	134300	176000	94800	135400	134712.27	10.87	-53	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3832	2.41	0.46	12	0.03	56163.00	293162.00	172800	20230227	-21.82	120100	20231026	12.49	139900	-3.43	20240219	121000	11.65	20240125	172800	-21.82	20230227	120100	12.49	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
49	20240222	091028	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134600	-800	5	-0.59	22328700	165	3.02	136000	136000	134600	176000	94800	135400	135325.45	10.87	-128	139733	137566	136233	134066	132733	136900	133400	142	40600	5000	100190	100	1	2836300	3818	2.40	0.46	12	0.01	56163.00	293162.00	172800	20230227	-22.11	120100	20231026	12.07	139900	-3.79	20240219	121000	11.24	20240125	172800	-22.11	20230227	120100	12.07	20231026	0.32	N	306200	5000	141 억	308340	N	N	0	N	N
50	20240221	161015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	-1600	5	-1.17	738635300	5430	47.59	137300	138400	134900	178100	95900	137000	136028.72	10.86	162	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3840	2.41	0.46	12	0.19	56163.00	293162.00	172800	20230227	-21.64	120100	20231026	12.74	139900	-3.22	20240219	121000	11.90	20240125	172800	-21.64	20230227	120100	12.74	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
51	20240221	151005	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136300	-700	5	-0.51	717999200	5278	46.26	137300	138400	134900	178100	95900	137000	136036.23	10.86	198	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3866	2.43	0.46	12	0.19	56163.00	293162.00	172800	20230227	-21.12	120100	20231026	13.49	139900	-2.57	20240219	121000	12.64	20240125	172800	-21.12	20230227	120100	13.49	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
52	20240221	141006	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135000	-2000	5	-1.46	631447200	4637	40.64	137300	138400	135000	178100	95900	137000	136175.80	10.86	8	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3829	2.40	0.46	12	0.16	56163.00	293162.00	172800	20230227	-21.88	120100	20231026	12.41	139900	-3.50	20240219	121000	11.57	20240125	172800	-21.88	20230227	120100	12.41	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
53	20240221	131005	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135300	-1700	5	-1.24	479602400	3514	30.80	137300	138400	135000	178100	95900	137000	136483.32	10.86	-108	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3838	2.41	0.46	12	0.12	56163.00	293162.00	172800	20230227	-21.70	120100	20231026	12.66	139900	-3.29	20240219	121000	11.82	20240125	172800	-21.70	20230227	120100	12.66	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
54	20240221	121009	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135900	-1100	5	-0.80	318991600	2328	20.40	137300	138400	135800	178100	95900	137000	137023.88	10.86	-115	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3855	2.42	0.46	12	0.08	56163.00	293162.00	172800	20230227	-21.35	120100	20231026	13.16	139900	-2.86	20240219	121000	12.31	20240125	172800	-21.35	20230227	120100	13.16	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
55	20240221	111015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136500	-500	5	-0.36	246366400	1795	15.73	137300	138400	136500	178100	95900	137000	137251.48	10.86	116	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3872	2.43	0.47	12	0.06	56163.00	293162.00	172800	20230227	-21.01	120100	20231026	13.66	139900	-2.43	20240219	121000	12.81	20240125	172800	-21.01	20230227	120100	13.66	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
56	20240221	101005	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137300	300	2	0.22	206568700	1504	13.18	137300	138400	136500	178100	95900	137000	137346.21	10.86	127	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3894	2.44	0.47	12	0.05	56163.00	293162.00	172800	20230227	-20.54	120100	20231026	14.32	139900	-1.86	20240219	121000	13.47	20240125	172800	-20.54	20230227	120100	14.32	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
57	20240221	091006	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138300	1300	2	0.95	39808900	289	2.53	137300	138400	137000	178100	95900	137000	137747.06	10.86	-93	140600	138800	137100	135300	133600	137950	134450	142	41100	5000	101380	100	1	2836300	3923	2.46	0.47	12	0.01	56163.00	293162.00	172800	20230227	-19.97	120100	20231026	15.15	139900	-1.14	20240219	121000	14.30	20240125	172800	-19.97	20230227	120100	15.15	20231026	0.33	N	306200	5000	141 억	308152	N	N	1	N	N
58	20240220	161001	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137000	-1900	5	-1.37	1537727300	11238	92.32	138900	138900	135400	180500	97300	138900	136832.81	10.93	-1584	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3886	2.44	0.47	12	0.40	56163.00	293162.00	172800	20230227	-20.72	120100	20231026	14.07	139900	-2.07	20240219	121000	13.22	20240125	172800	-20.72	20230227	120100	14.07	20231026	0.36	N	306200	5000	141 억	310141	N	N	1	N	N
59	20240220	151000	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136300	-2600	5	-1.87	1442600400	10540	86.59	138900	138900	135400	180500	97300	138900	136869.11	10.93	-1500	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3866	2.43	0.46	12	0.37	56163.00	293162.00	172800	20230227	-21.12	120100	20231026	13.49	139900	-2.57	20240219	121000	12.64	20240125	172800	-21.12	20230227	120100	13.49	20231026	0.36	N	306200	5000	141 억	310141	N	N	4	N	N
60	20240220	140956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136700	-2200	5	-1.58	1280695500	9355	76.85	138900	138900	135400	180500	97300	138900	136899.57	10.93	-819	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3877	2.43	0.47	12	0.33	56163.00	293162.00	172800	20230227	-20.89	120100	20231026	13.82	139900	-2.29	20240219	121000	12.98	20240125	172800	-20.89	20230227	120100	13.82	20231026	0.36	N	306200	5000	141 억	310141	N	N	4	N	N
61	20240220	131001	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	-2900	5	-2.09	1076816700	7860	64.57	138900	138900	135600	180500	97300	138900	136999.58	10.93	-586	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3857	2.42	0.46	12	0.28	56163.00	293162.00	172800	20230227	-21.30	120100	20231026	13.24	139900	-2.79	20240219	121000	12.40	20240125	172800	-21.30	20230227	120100	13.24	20231026	0.36	N	306200	5000	141 억	310141	N	N	4	N	N
62	20240220	120952	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137700	-1200	5	-0.86	899172300	6564	53.92	138900	138900	135600	180500	97300	138900	136985.42	10.93	-341	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3906	2.45	0.47	12	0.23	56163.00	293162.00	172800	20230227	-20.31	120100	20231026	14.65	139900	-1.57	20240219	121000	13.80	20240125	172800	-20.31	20230227	120100	14.65	20231026	0.36	N	306200	5000	141 억	310141	N	N	4	N	N
63	20240220	110956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136800	-2100	5	-1.51	748174200	5467	44.91	138900	138900	135600	180500	97300	138900	136852.79	10.93	-95	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3880	2.44	0.47	12	0.19	56163.00	293162.00	172800	20230227	-20.83	120100	20231026	13.91	139900	-2.22	20240219	121000	13.06	20240125	172800	-20.83	20230227	120100	13.91	20231026	0.36	N	306200	5000	141 억	310141	N	N	4	N	N
64	20240220	100948	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135800	-3100	5	-2.23	595769400	4347	35.71	138900	138900	135800	180500	97300	138900	137053.00	10.93	-69	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3852	2.42	0.46	12	0.15	56163.00	293162.00	172800	20230227	-21.41	120100	20231026	13.07	139900	-2.93	20240219	121000	12.23	20240125	172800	-21.41	20230227	120100	13.07	20231026	0.36	N	306200	5000	141 억	310141	N	N	4	N	N
65	20240220	091007	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138100	-800	5	-0.58	109369100	789	6.48	138900	138900	137600	180500	97300	138900	138617.36	10.93	-172	141833	140366	138433	136966	135033	141100	137700	142	41600	5000	102780	100	1	2836300	3917	2.46	0.47	12	0.03	56163.00	293162.00	172800	20230227	-20.08	120100	20231026	14.99	139900	-1.29	20240219	121000	14.13	20240125	172800	-20.08	20230227	120100	14.99	20231026	0.36	N	306200	5000	141 억	310141	N	N	4	N	N
66	20240219	161002	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138900	2900	2	2.13	1683250300	12135	225.14	137000	139900	136500	176800	95200	136000	138710.27	10.87	1290	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3940	2.47	0.47	12	0.43	56163.00	293162.00	172800	20230227	-19.62	120100	20231026	15.65	139900	-0.71	20240219	121000	14.79	20240125	172800	-19.62	20230227	120100	15.65	20231026	0.33	N	306200	5000	141 억	308303	N	N	4	N	N
67	20240219	151005	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138900	2900	2	2.13	1624114000	11709	217.24	137000	139900	136500	176800	95200	136000	138706.47	10.87	1231	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3940	2.47	0.47	12	0.41	56163.00	293162.00	172800	20230227	-19.62	120100	20231026	15.65	139900	-0.71	20240219	121000	14.79	20240125	172800	-19.62	20230227	120100	15.65	20231026	0.33	N	306200	5000	141 억	308303	N	N	0	N	N
68	20240219	141005	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138700	2700	2	1.99	1456936600	10504	194.88	137000	139900	136500	176800	95200	136000	138703.03	10.87	861	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3934	2.47	0.47	12	0.37	56163.00	293162.00	172800	20230227	-19.73	120100	20231026	15.49	139900	-0.86	20240219	121000	14.63	20240125	172800	-19.73	20230227	120100	15.49	20231026	0.33	N	306200	5000	141 억	308303	N	N	0	N	N
69	20240219	131002	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138300	2300	2	1.69	1331137000	9597	178.05	137000	139900	136500	176800	95200	136000	138703.45	10.87	737	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3923	2.46	0.47	12	0.34	56163.00	293162.00	172800	20230227	-19.97	120100	20231026	15.15	139900	-1.14	20240219	121000	14.30	20240125	172800	-19.97	20230227	120100	15.15	20231026	0.33	N	306200	5000	141 억	308303	N	N	0	N	N
70	20240219	121001	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137700	1700	2	1.25	1227103900	8844	164.08	137000	139900	136500	176800	95200	136000	138749.88	10.87	354	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3906	2.45	0.47	12	0.31	56163.00	293162.00	172800	20230227	-20.31	120100	20231026	14.65	139900	-1.57	20240219	121000	13.80	20240125	172800	-20.31	20230227	120100	14.65	20231026	0.33	N	306200	5000	141 억	308303	N	N	0	N	N
71	20240219	110958	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	2200	2	1.62	1116505300	8042	149.20	137000	139900	136500	176800	95200	136000	138834.28	10.87	701	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3920	2.46	0.47	12	0.28	56163.00	293162.00	172800	20230227	-20.02	120100	20231026	15.07	139900	-1.22	20240219	121000	14.21	20240125	172800	-20.02	20230227	120100	15.07	20231026	0.33	N	306200	5000	141 억	308303	N	N	0	N	N
72	20240219	100954	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139500	3500	2	2.57	782530800	5644	104.71	137000	139900	136500	176800	95200	136000	138648.26	10.87	846	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3957	2.48	0.48	12	0.20	56163.00	293162.00	172800	20230227	-19.27	120100	20231026	16.15	139900	-0.29	20240219	121000	15.29	20240125	172800	-19.27	20230227	120100	16.15	20231026	0.33	N	306200	5000	141 억	308303	N	N	0	N	N
73	20240219	090956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138500	2500	2	1.84	244809000	1780	33.02	137000	138500	136500	176800	95200	136000	137533.15	10.87	799	139133	137566	135733	134166	132333	138350	134950	142	40800	5000	100640	100	1	2836300	3928	2.47	0.47	12	0.06	56163.00	293162.00	172800	20230227	-19.85	120100	20231026	15.32	139700	-0.86	20240213	121000	14.46	20240125	172800	-19.85	20230227	120100	15.32	20231026	0.33	N	306200	5000	141 억	308303	N	N	0	N	N
74	20240216	160947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	3100	2	2.33	722227100	5325	53.80	134900	137300	133900	172700	93100	132900	135629.50	10.81	1644	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3857	2.42	0.46	12	0.19	56163.00	293162.00	172800	20230227	-21.30	120100	20231026	13.24	139700	-2.65	20240213	121000	12.40	20240125	172800	-21.30	20230227	120100	13.24	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
75	20240216	150956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136200	3300	2	2.48	676938600	4992	50.43	134900	137300	133900	172700	93100	132900	135604.69	10.81	1619	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3863	2.43	0.46	12	0.18	56163.00	293162.00	172800	20230227	-21.18	120100	20231026	13.41	139700	-2.51	20240213	121000	12.56	20240125	172800	-21.18	20230227	120100	13.41	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
76	20240216	140959	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136300	3400	2	2.56	605876200	4471	45.17	134900	137300	133900	172700	93100	132900	135512.46	10.81	1582	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3866	2.43	0.46	12	0.16	56163.00	293162.00	172800	20230227	-21.12	120100	20231026	13.49	139700	-2.43	20240213	121000	12.64	20240125	172800	-21.12	20230227	120100	13.49	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
77	20240216	130954	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	2500	2	1.88	372682200	2759	27.87	134900	135800	133900	172700	93100	132900	135078.72	10.81	664	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3840	2.41	0.46	12	0.10	56163.00	293162.00	172800	20230227	-21.64	120100	20231026	12.74	139700	-3.08	20240213	121000	11.90	20240125	172800	-21.64	20230227	120100	12.74	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
78	20240216	120957	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135100	2200	2	1.66	355803600	2634	26.61	134900	135800	133900	172700	93100	132900	135081.09	10.81	578	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3832	2.41	0.46	12	0.09	56163.00	293162.00	172800	20230227	-21.82	120100	20231026	12.49	139700	-3.29	20240213	121000	11.65	20240125	172800	-21.82	20230227	120100	12.49	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
79	20240216	111003	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135100	2200	2	1.66	299724300	2219	22.42	134900	135800	133900	172700	93100	132900	135071.79	10.81	424	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3832	2.41	0.46	12	0.08	56163.00	293162.00	172800	20230227	-21.82	120100	20231026	12.49	139700	-3.29	20240213	121000	11.65	20240125	172800	-21.82	20230227	120100	12.49	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
80	20240216	100956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134900	2000	2	1.50	154452100	1145	11.57	134900	135300	133900	172700	93100	132900	134892.66	10.81	-107	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3826	2.40	0.46	12	0.04	56163.00	293162.00	172800	20230227	-21.93	120100	20231026	12.32	139700	-3.44	20240213	121000	11.49	20240125	172800	-21.93	20230227	120100	12.32	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
81	20240216	090949	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135200	2300	2	1.73	106087900	786	7.94	134900	135300	134800	172700	93100	132900	134971.88	10.81	-80	138166	135532	134066	131432	129966	134800	130700	142	39800	5000	98340	100	1	2836300	3835	2.41	0.46	12	0.03	56163.00	293162.00	172800	20230227	-21.76	120100	20231026	12.57	139700	-3.22	20240213	121000	11.74	20240125	172800	-21.76	20230227	120100	12.57	20231026	0.32	N	306200	5000	141 억	306565	N	N	0	N	N
82	20240215	160947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132900	-3600	5	-2.64	1320052400	9841	105.35	136500	136700	132600	177400	95600	136500	134138.16	10.81	-54	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3769	2.37	0.45	12	0.35	56163.00	293162.00	172800	20230227	-23.09	120100	20231026	10.66	139700	-4.87	20240213	121000	9.83	20240125	172800	-23.09	20230227	120100	10.66	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
83	20240215	150953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133500	-3000	5	-2.20	1258965100	9383	100.45	136500	136700	132600	177400	95600	136500	134175.11	10.81	96	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3786	2.38	0.46	12	0.33	56163.00	293162.00	172800	20230227	-22.74	120100	20231026	11.16	139700	-4.44	20240213	121000	10.33	20240125	172800	-22.74	20230227	120100	11.16	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
84	20240215	140947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134600	-1900	5	-1.39	1039998700	7745	82.91	136500	136700	132900	177400	95600	136500	134280.01	10.81	438	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3818	2.40	0.46	12	0.27	56163.00	293162.00	172800	20230227	-22.11	120100	20231026	12.07	139700	-3.65	20240213	121000	11.24	20240125	172800	-22.11	20230227	120100	12.07	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
85	20240215	130921	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133600	-2900	5	-2.12	824963400	6133	65.66	136500	136700	133400	177400	95600	136500	134512.21	10.81	87	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3789	2.38	0.46	12	0.22	56163.00	293162.00	172800	20230227	-22.69	120100	20231026	11.24	139700	-4.37	20240213	121000	10.41	20240125	172800	-22.69	20230227	120100	11.24	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
86	20240215	120947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133700	-2800	5	-2.05	704325500	5231	56.00	136500	136700	133500	177400	95600	136500	134644.52	10.81	78	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3792	2.38	0.46	12	0.18	56163.00	293162.00	172800	20230227	-22.63	120100	20231026	11.32	139700	-4.29	20240213	121000	10.50	20240125	172800	-22.63	20230227	120100	11.32	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
87	20240215	110939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133800	-2700	5	-1.98	539226100	3997	42.79	136500	136700	133500	177400	95600	136500	134907.71	10.81	-248	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3795	2.38	0.46	12	0.14	56163.00	293162.00	172800	20230227	-22.57	120100	20231026	11.41	139700	-4.22	20240213	121000	10.58	20240125	172800	-22.57	20230227	120100	11.41	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
88	20240215	100939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136300	-200	5	-0.15	183878600	1351	14.46	136500	136700	135100	177400	95600	136500	136105.55	10.81	-231	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3866	2.43	0.46	12	0.05	56163.00	293162.00	172800	20230227	-21.12	120100	20231026	13.49	139700	-2.43	20240213	121000	12.64	20240125	172800	-21.12	20230227	120100	13.49	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
89	20240215	090943	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136700	200	2	0.15	74237900	545	5.83	136500	136700	135600	177400	95600	136500	136216.33	10.81	56	140700	138600	136800	134700	132900	137700	133800	142	40900	5000	101010	100	1	2836300	3877	2.43	0.47	12	0.02	56163.00	293162.00	172800	20230227	-20.89	120100	20231026	13.82	139700	-2.15	20240213	121000	12.98	20240125	172800	-20.89	20230227	120100	13.82	20231026	0.37	N	306200	5000	141 억	306479	N	N	4	N	N
90	20240214	160936	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136500	-1700	5	-1.23	1268735300	9285	66.08	138500	138900	135000	179600	96800	138200	136637.48	10.89	-2192	142133	140166	137733	135766	133333	141150	136750	142	41400	5000	102260	100	1	2836300	3872	2.43	0.47	12	0.33	56163.00	293162.00	172800	20230227	-21.01	120100	20231026	13.66	139700	-2.29	20240213	121000	12.81	20240125	172800	-21.01	20230227	120100	13.66	20231026	0.38	N	306200	5000	141 억	308783	N	N	3	N	N
91	20240214	150938	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	-2200	5	-1.59	1200303900	8783	62.51	138500	138900	135000	179600	96800	138200	136655.67	10.89	-1983	142133	140166	137733	135766	133333	141150	136750	142	41400	5000	102260	100	1	2836300	3857	2.42	0.46	12	0.31	56163.00	293162.00	172800	20230227	-21.30	120100	20231026	13.24	139700	-2.65	20240213	121000	12.40	20240125	172800	-21.30	20230227	120100	13.24	20231026	0.38	N	306200	5000	141 억	308783	N	N	11	N	N
92	20240214	140934	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136200	-2000	5	-1.45	1087720400	7956	56.62	138500	138900	135000	179600	96800	138200	136710.06	10.89	-1598	142133	140166	137733	135766	133333	141150	136750	142	41400	5000	102260	100	1	2836300	3863	2.43	0.46	12	0.28	56163.00	293162.00	172800	20230227	-21.18	120100	20231026	13.41	139700	-2.51	20240213	121000	12.56	20240125	172800	-21.18	20230227	120100	13.41	20231026	0.38	N	306200	5000	141 억	308783	N	N	11	N	N
93	20240214	130937	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136600	-1600	5	-1.16	972193300	7108	50.59	138500	138900	135000	179600	96800	138200	136767.06	10.89	-1363	142133	140166	137733	135766	133333	141150	136750	142	41400	5000	102260	100	1	2836300	3874	2.43	0.47	12	0.25	56163.00	293162.00	172800	20230227	-20.95	120100	20231026	13.74	139700	-2.22	20240213	121000	12.89	20240125	172800	-20.95	20230227	120100	13.74	20231026	0.38	N	306200	5000	141 억	308783	N	N	11	N	N
94	20240214	120928	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137400	-800	5	-0.58	879073100	6425	45.73	138500	138900	135000	179600	96800	138200	136812.73	10.89	-1326	142133	140166	137733	135766	133333	141150	136750	142	41400	5000	102260	100	1	2836300	3897	2.45	0.47	12	0.23	56163.00	293162.00	172800	20230227	-20.49	120100	20231026	14.40	139700	-1.65	20240213	121000	13.55	20240125	172800	-20.49	20230227	120100	14.40	20231026	0.38	N	306200	5000	141 억	308783	N	N	11	N	N
95	20240214	110935	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135300	-2900	5	-2.10	790208300	5772	41.08	138500	138900	135000	179600	96800	138200	136895.36	10.89	-1264	142133	140166	137733	135766	133333	141150	136750	142	41400	5000	102260	100	1	2836300	3838	2.41	0.46	12	0.20	56163.00	293162.00	172800	20230227	-21.70	120100	20231026	12.66	139700	-3.15	20240213	121000	11.82	20240125	172800	-21.70	20230227	120100	12.66	20231026	0.38	N	306200	5000	141 억	308783	N	N	11	N	N
96	20240214	090927	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	-600	5	-0.43	112087200	812	5.78	138500	138900	136700	179600	96800	138200	138030.71	10.89	-292	142133	140166	137733	135766	133333	141150	136750	142	41400	5000	102260	100	1	2836300	3903	2.45	0.47	12	0.03	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	139700	-1.50	20240213	121000	13.72	20240125	172800	-20.37	20230227	120100	14.57	20231026	0.38	N	306200	5000	141 억	308783	N	N	11	N	N
97	20240213	160924	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	4000	2	2.98	1938469300	14045	226.57	135300	139700	135300	174400	94000	134200	138018.46	10.93	-356	135933	135066	133833	132966	131733	135500	133400	142	40200	5000	99300	100	1	2836300	3920	2.46	0.47	12	0.50	56163.00	293162.00	172800	20230227	-20.02	120100	20231026	15.07	139700	-1.07	20240213	121000	14.21	20240125	172800	-20.02	20230227	120100	15.07	20231026	0.40	N	306200	5000	141 억	310118	N	N	11	N	N
98	20240213	150923	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138100	3900	2	2.91	1900888400	13773	222.18	135300	139700	135300	174400	94000	134200	138015.57	10.93	-287	135933	135066	133833	132966	131733	135500	133400	142	40200	5000	99300	100	1	2836300	3917	2.46	0.47	12	0.49	56163.00	293162.00	172800	20230227	-20.08	120100	20231026	14.99	139700	-1.15	20240213	121000	14.13	20240125	172800	-20.08	20230227	120100	14.99	20231026	0.40	N	306200	5000	141 억	310118	N	N	1	N	N
99	20240213	140932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	3400	2	2.53	1669329000	12096	195.13	135300	139700	135300	174400	94000	134200	138006.70	10.93	-291	135933	135066	133833	132966	131733	135500	133400	142	40200	5000	99300	100	1	2836300	3903	2.45	0.47	12	0.43	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	139700	-1.50	20240213	121000	13.72	20240125	172800	-20.37	20230227	120100	14.57	20231026	0.40	N	306200	5000	141 억	310118	N	N	1	N	N
100	20240213	130920	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137700	3500	2	2.61	1518241200	10999	177.43	135300	139700	135300	174400	94000	134200	138034.48	10.93	-52	135933	135066	133833	132966	131733	135500	133400	142	40200	5000	99300	100	1	2836300	3906	2.45	0.47	12	0.39	56163.00	293162.00	172800	20230227	-20.31	120100	20231026	14.65	139700	-1.43	20240213	121000	13.80	20240125	172800	-20.31	20230227	120100	14.65	20231026	0.40	N	306200	5000	141 억	310118	N	N	1	N	N
101	20240213	120930	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138300	4100	2	3.06	1323575900	9590	154.70	135300	139700	135300	174400	94000	134200	138016.26	10.93	7	135933	135066	133833	132966	131733	135500	133400	142	40200	5000	99300	100	1	2836300	3923	2.46	0.47	12	0.34	56163.00	293162.00	172800	20230227	-19.97	120100	20231026	15.15	139700	-1.00	20240213	121000	14.30	20240125	172800	-19.97	20230227	120100	15.15	20231026	0.40	N	306200	5000	141 억	310118	N	N	1	N	N
102	20240213	110953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	4000	2	2.98	1223792100	8869	143.07	135300	139700	135300	174400	94000	134200	137985.35	10.93	-48	135933	135066	133833	132966	131733	135500	133400	142	40200	5000	99300	100	1	2836300	3920	2.46	0.47	12	0.31	56163.00	293162.00	172800	20230227	-20.02	120100	20231026	15.07	139700	-1.07	20240213	121000	14.21	20240125	172800	-20.02	20230227	120100	15.07	20231026	0.40	N	306200	5000	141 억	310118	N	N	1	N	N
103	20240213	100813	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	4000	2	2.98	908954700	6597	106.42	135300	139700	135300	174400	94000	134200	137783.04	10.93	475	135933	135066	133833	132966	131733	135500	133400	142	40200	5000	99300	100	1	2836300	3920	2.46	0.47	12	0.23	56163.00	293162.00	172800	20230227	-20.02	120100	20231026	15.07	139700	-1.07	20240213	121000	14.21	20240125	172800	-20.02	20230227	120100	15.07	20231026	0.40	N	306200	5000	141 억	310118	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History