KissMeData/012160/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-3	5	-0.53	25770478	46176	64.74	564	571	551	729	393	561	558.09	0.79	-2535	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	565	-186.00	0.21	12	0.05	-3.00	2699.00	824	20230228	-32.28	512	20240126	8.98	571	0.00	20240115	512	8.98	20240126	822	-32.12	20230302	512	8.98	20240126	0.70	N	012160	500	506 억	802988	N	N	173	N	N
3	20240229	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	-1	5	-0.18	20839065	37259	52.24	564	571	552	729	393	561	559.30	0.79	-2757	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	567	-186.67	0.21	12	0.04	-3.00	2699.00	824	20230228	-32.04	512	20240126	9.38	571	0.00	20240115	512	9.38	20240126	822	-31.87	20230302	512	9.38	20240126	0.70	N	012160	500	506 억	802988	N	N	497	N	N
4	20240229	140255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-8	5	-1.43	15693639	28002	39.26	564	571	552	729	393	561	560.45	0.79	3259	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	560	-184.33	0.20	12	0.03	-3.00	2699.00	824	20230228	-32.89	512	20240126	8.01	571	0.00	20240115	512	8.01	20240126	822	-32.73	20230302	512	8.01	20240126	0.70	N	012160	500	506 억	802988	N	N	497	N	N
5	20240229	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-2	5	-0.36	10911260	19377	27.17	564	571	556	729	393	561	563.10	0.79	3258	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	566	-186.33	0.21	12	0.02	-3.00	2699.00	824	20230228	-32.16	512	20240126	9.18	571	0.00	20240115	512	9.18	20240126	822	-32.00	20230302	512	9.18	20240126	0.70	N	012160	500	506 억	802988	N	N	497	N	N
6	20240229	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	-1	5	-0.18	10568327	18763	26.31	564	571	556	729	393	561	563.25	0.79	3258	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	567	-186.67	0.21	12	0.02	-3.00	2699.00	824	20230228	-32.04	512	20240126	9.38	571	0.00	20240115	512	9.38	20240126	822	-31.87	20230302	512	9.38	20240126	0.70	N	012160	500	506 억	802988	N	N	497	N	N
7	20240229	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	-1	5	-0.18	10357217	18386	25.78	564	571	556	729	393	561	563.32	0.79	3268	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	567	-186.67	0.21	12	0.02	-3.00	2699.00	824	20230228	-32.04	512	20240126	9.38	571	0.00	20240115	512	9.38	20240126	822	-31.87	20230302	512	9.38	20240126	0.70	N	012160	500	506 억	802988	N	N	497	N	N
8	20240229	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	7	2	1.25	5709911	10071	14.12	564	570	557	729	393	561	566.97	0.79	-1534	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	575	-189.33	0.21	12	0.01	-3.00	2699.00	824	20230228	-31.07	512	20240126	10.94	571	-0.53	20240115	512	10.94	20240126	822	-30.90	20230302	512	10.94	20240126	0.70	N	012160	500	506 억	802988	N	N	497	N	N
9	20240229	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	5	2	0.89	4520	8	0.01	564	566	564	729	393	561	565.00	0.79	-1	575	567	557	549	539	572	554	507	168	500	390	1	1	101310372	573	-188.67	0.21	12	0.00	-3.00	2699.00	824	20230228	-31.31	512	20240126	10.55	571	-0.88	20240115	512	10.55	20240126	822	-31.14	20230302	512	10.55	20240126	0.70	N	012160	500	506 억	802988	N	N	497	N	N
10	20240228	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	4	2	0.72	39847935	71304	150.12	557	565	547	724	390	557	558.85	0.79	-712	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	568	-187.00	0.21	12	0.07	-3.00	2699.00	828	20230222	-32.25	512	20240126	9.57	571	-1.75	20240115	512	9.57	20240126	824	-31.92	20230228	512	9.57	20240126	0.70	N	012160	500	506 억	803634	N	N	497	N	N
11	20240228	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	-2	5	-0.36	37884651	67779	142.70	557	565	547	724	390	557	558.94	0.79	-720	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	562	-185.00	0.21	12	0.07	-3.00	2699.00	828	20230222	-32.97	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	824	-32.65	20230228	512	8.40	20240126	0.70	N	012160	500	506 억	803634	N	N	36	N	N
12	20240228	140255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	562	5	2	0.90	35542576	63581	133.86	557	565	547	724	390	557	559.01	0.79	-713	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	569	-187.33	0.21	12	0.06	-3.00	2699.00	828	20230222	-32.13	512	20240126	9.77	571	-1.58	20240115	512	9.77	20240126	824	-31.80	20230228	512	9.77	20240126	0.70	N	012160	500	506 억	803634	N	N	36	N	N
13	20240228	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	4	2	0.72	27171476	48585	102.29	557	565	547	724	390	557	559.26	0.79	-941	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	568	-187.00	0.21	12	0.05	-3.00	2699.00	828	20230222	-32.25	512	20240126	9.57	571	-1.75	20240115	512	9.57	20240126	824	-31.92	20230228	512	9.57	20240126	0.70	N	012160	500	506 억	803634	N	N	36	N	N
14	20240228	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	3	2	0.54	27128305	48508	102.13	557	565	547	724	390	557	559.25	0.79	-942	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	567	-186.67	0.21	12	0.05	-3.00	2699.00	828	20230222	-32.37	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	824	-32.04	20230228	512	9.38	20240126	0.70	N	012160	500	506 억	803634	N	N	36	N	N
15	20240228	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	6	2	1.08	23873535	42724	89.95	557	565	547	724	390	557	558.79	0.79	-942	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	570	-187.67	0.21	12	0.04	-3.00	2699.00	828	20230222	-32.00	512	20240126	9.96	571	-1.40	20240115	512	9.96	20240126	824	-31.67	20230228	512	9.96	20240126	0.70	N	012160	500	506 억	803634	N	N	36	N	N
16	20240228	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	2	2	0.36	20650417	37007	77.91	557	565	547	724	390	557	558.01	0.79	-815	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	566	-186.33	0.21	12	0.04	-3.00	2699.00	828	20230222	-32.49	512	20240126	9.18	571	-2.10	20240115	512	9.18	20240126	824	-32.16	20230228	512	9.18	20240126	0.70	N	012160	500	506 억	803634	N	N	36	N	N
17	20240228	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	0	3	0.00	5570	10	0.02	557	557	557	724	390	557	557.00	0.79	9	570	563	558	551	546	561	549	507	167	500	380	1	1	101310372	564	-185.67	0.21	12	0.00	-3.00	2699.00	828	20230222	-32.73	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	824	-32.40	20230228	512	8.79	20240126	0.70	N	012160	500	506 억	803634	N	N	36	N	N
18	20240227	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	-3	5	-0.54	26511809	47497	104.51	558	565	553	728	392	560	558.18	0.79	655	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	564	-185.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	824	-32.40	20230228	512	8.79	20240126	0.70	N	012160	500	506 억	802979	N	N	36	N	N
19	20240227	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	563	3	2	0.54	25899583	46402	102.10	558	565	553	728	392	560	558.16	0.79	645	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	570	-187.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-32.66	512	20240126	9.96	571	-1.40	20240115	512	9.96	20240126	824	-31.67	20230228	512	9.96	20240126	0.70	N	012160	500	506 억	802979	N	N	63	N	N
20	20240227	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	1	2	0.18	18967957	34025	74.87	558	565	553	728	392	560	557.47	0.79	653	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	568	-187.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.89	512	20240126	9.57	571	-1.75	20240115	512	9.57	20240126	824	-31.92	20230228	512	9.57	20240126	0.70	N	012160	500	506 억	802979	N	N	63	N	N
21	20240227	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	16779028	30118	66.27	558	565	553	728	392	560	557.11	0.79	653	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	567	-186.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	824	-32.04	20230228	512	9.38	20240126	0.70	N	012160	500	506 억	802979	N	N	63	N	N
22	20240227	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-2	5	-0.36	10952046	19675	43.29	558	565	553	728	392	560	556.65	0.79	765	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	565	-186.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.25	512	20240126	8.98	571	-2.28	20240115	512	8.98	20240126	824	-32.28	20230228	512	8.98	20240126	0.70	N	012160	500	506 억	802979	N	N	63	N	N
23	20240227	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	1723558	3081	6.78	558	565	556	728	392	560	559.42	0.79	-21	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	567	-186.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	824	-32.04	20230228	512	9.38	20240126	0.70	N	012160	500	506 억	802979	N	N	63	N	N
24	20240227	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-1	5	-0.18	492699	883	1.94	558	559	556	728	392	560	557.98	0.79	-2	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	566	-186.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.13	512	20240126	9.18	571	-2.10	20240115	512	9.18	20240126	824	-32.16	20230228	512	9.18	20240126	0.70	N	012160	500	506 억	802979	N	N	63	N	N
25	20240227	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-2	5	-0.36	1116	2	0.00	558	558	558	728	392	560	558.00	0.79	0	572	566	558	552	544	569	555	507	168	500	390	1	1	101310372	565	-186.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.25	512	20240126	8.98	571	-2.28	20240115	512	8.98	20240126	824	-32.28	20230228	512	8.98	20240126	0.70	N	012160	500	506 억	802979	N	N	63	N	N
26	20240226	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	6	2	1.08	25429934	45446	101.97	555	564	550	720	388	554	559.59	0.79	-1094	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	567	-186.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	824	-32.04	20230228	512	9.38	20240126	0.70	N	012160	500	506 억	804073	N	N	63	N	N
27	20240226	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	5	2	0.90	24485214	43759	98.18	555	564	550	720	388	554	559.57	0.79	-1094	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	566	-186.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.13	512	20240126	9.18	571	-2.10	20240115	512	9.18	20240126	824	-32.16	20230228	512	9.18	20240126	0.70	N	012160	500	506 억	804073	N	N	15	N	N
28	20240226	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	1	2	0.18	15797665	28241	63.37	555	564	550	720	388	554	559.42	0.79	-1094	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	824	-32.65	20230228	512	8.40	20240126	0.70	N	012160	500	506 억	804073	N	N	15	N	N
29	20240226	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	4	2	0.72	14074060	25153	56.44	555	564	550	720	388	554	559.58	0.79	-1040	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	565	-186.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.25	512	20240126	8.98	571	-2.28	20240115	512	8.98	20240126	824	-32.28	20230228	512	8.98	20240126	0.70	N	012160	500	506 억	804073	N	N	15	N	N
30	20240226	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-1	5	-0.18	13273093	23715	53.21	555	564	550	720	388	554	559.74	0.79	-949	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	560	-184.33	0.20	12	0.02	-3.00	2699.00	836	20230221	-33.85	512	20240126	8.01	571	-3.15	20240115	512	8.01	20240126	824	-32.89	20230228	512	8.01	20240126	0.70	N	012160	500	506 억	804073	N	N	15	N	N
31	20240226	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	5	2	0.90	12540881	22394	50.25	555	564	550	720	388	554	560.06	0.79	-1013	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	566	-186.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.13	512	20240126	9.18	571	-2.10	20240115	512	9.18	20240126	824	-32.16	20230228	512	9.18	20240126	0.70	N	012160	500	506 억	804073	N	N	15	N	N
32	20240226	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	6	2	1.08	8540862	15246	34.21	555	564	550	720	388	554	560.28	0.79	-245	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	567	-186.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	824	-32.04	20230228	512	9.38	20240126	0.70	N	012160	500	506 억	804073	N	N	15	N	N
33	20240226	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	1	2	0.18	103049	186	0.42	555	555	555	720	388	554	555.00	0.79	0	560	556	553	549	546	555	548	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	824	-32.65	20230228	512	8.40	20240126	0.70	N	012160	500	506 억	804073	N	N	15	N	N
34	20240223	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-2	5	-0.36	24686098	44568	98.95	556	557	550	722	390	556	553.90	0.79	-302	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	561	-184.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.73	512	20240126	8.20	571	-2.98	20240115	512	8.20	20240126	824	-32.77	20230228	512	8.20	20240126	0.70	N	012160	500	506 억	804442	N	N	15	N	N
35	20240223	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-3	5	-0.54	21698576	39174	86.97	556	557	550	722	390	556	553.90	0.79	-276	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	560	-184.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-33.85	512	20240126	8.01	571	-3.15	20240115	512	8.01	20240126	824	-32.89	20230228	512	8.01	20240126	0.70	N	012160	500	506 억	804442	N	N	62	N	N
36	20240223	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-4	5	-0.72	20233897	36520	81.08	556	557	551	722	390	556	554.05	0.79	-324	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	559	-184.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-33.97	512	20240126	7.81	571	-3.33	20240115	512	7.81	20240126	824	-33.01	20230228	512	7.81	20240126	0.70	N	012160	500	506 억	804442	N	N	62	N	N
37	20240223	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	-1	5	-0.18	19504879	35207	78.16	556	557	551	722	390	556	554.01	0.79	-312	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	824	-32.65	20230228	512	8.40	20240126	0.70	N	012160	500	506 억	804442	N	N	62	N	N
38	20240223	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	-1	5	-0.18	12727983	22954	50.96	556	557	553	722	390	556	554.50	0.79	-263	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	824	-32.65	20230228	512	8.40	20240126	0.70	N	012160	500	506 억	804442	N	N	62	N	N
39	20240223	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	-1	5	-0.18	9008766	16246	36.07	556	557	553	722	390	556	554.52	0.79	-207	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	824	-32.65	20230228	512	8.40	20240126	0.70	N	012160	500	506 억	804442	N	N	62	N	N
40	20240223	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	1	2	0.18	2323050	4177	9.27	556	557	555	722	390	556	556.15	0.79	-207	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	564	-185.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	824	-32.40	20230228	512	8.79	20240126	0.70	N	012160	500	506 억	804442	N	N	62	N	N
41	20240223	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	0	3	0.00	5560	10	0.02	556	556	556	722	390	556	556.00	0.79	0	564	560	556	552	548	560	552	507	166	500	380	1	1	101310372	563	-185.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.49	512	20240126	8.59	571	-2.63	20240115	512	8.59	20240126	824	-32.52	20230228	512	8.59	20240126	0.70	N	012160	500	506 억	804442	N	N	62	N	N
42	20240222	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	-4	5	-0.71	24998765	45042	43.35	556	560	552	728	392	560	555.01	0.79	-261	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	563	-185.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.49	512	20240126	8.59	571	-2.63	20240115	512	8.59	20240126	828	-32.85	20230222	512	8.59	20240126	0.72	N	012160	500	506 억	804636	N	N	62	N	N
43	20240222	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	-3	5	-0.54	22587750	40693	39.16	556	560	552	728	392	560	555.08	0.79	-403	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	564	-185.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	828	-32.73	20230222	512	8.79	20240126	0.72	N	012160	500	506 억	804636	N	N	2	N	N
44	20240222	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	-3	5	-0.54	12959644	23340	22.46	556	560	553	728	392	560	555.25	0.79	30	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	564	-185.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	828	-32.73	20230222	512	8.79	20240126	0.72	N	012160	500	506 억	804636	N	N	2	N	N
45	20240222	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	-3	5	-0.54	12952960	23328	22.45	556	560	553	728	392	560	555.25	0.79	30	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	564	-185.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	828	-32.73	20230222	512	8.79	20240126	0.72	N	012160	500	506 억	804636	N	N	2	N	N
46	20240222	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	-5	5	-0.89	12398826	22326	21.49	556	560	553	728	392	560	555.35	0.79	34	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	562	-185.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	828	-32.97	20230222	512	8.40	20240126	0.72	N	012160	500	506 억	804636	N	N	2	N	N
47	20240222	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	-1	5	-0.18	8850302	15913	15.31	556	560	554	728	392	560	556.17	0.79	52	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	566	-186.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.13	512	20240126	9.18	571	-2.10	20240115	512	9.18	20240126	828	-32.49	20230222	512	9.18	20240126	0.72	N	012160	500	506 억	804636	N	N	2	N	N
48	20240222	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	-2	5	-0.36	3682379	6617	6.37	556	560	556	728	392	560	556.50	0.79	-39	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	565	-186.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.25	512	20240126	8.98	571	-2.28	20240115	512	8.98	20240126	828	-32.61	20230222	512	8.98	20240126	0.72	N	012160	500	506 억	804636	N	N	2	N	N
49	20240222	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	0	3	0.00	3340	6	0.01	556	560	556	728	392	560	556.67	0.79	0	575	567	557	549	539	571	553	507	168	500	390	1	1	101310372	567	-186.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	828	-32.37	20230222	512	9.38	20240126	0.72	N	012160	500	506 억	804636	N	N	2	N	N
50	20240221	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	5	2	0.90	50846362	91549	188.31	555	565	547	721	389	555	555.40	0.80	-2754	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	567	-186.67	0.21	12	0.09	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	836	-33.01	20230221	512	9.38	20240126	0.72	N	012160	500	506 억	807390	N	N	2	N	N
51	20240221	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	5	2	0.90	50218658	90428	186.00	555	565	547	721	389	555	555.34	0.80	-2747	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	567	-186.67	0.21	12	0.09	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	836	-33.01	20230221	512	9.38	20240126	0.72	N	012160	500	506 억	807390	N	N	60	N	N
52	20240221	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	2	2	0.36	39588967	71229	146.51	555	565	547	721	389	555	555.80	0.80	-2990	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	564	-185.67	0.21	12	0.07	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	836	-33.37	20230221	512	8.79	20240126	0.72	N	012160	500	506 억	807390	N	N	60	N	N
53	20240221	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	2	2	0.36	29454844	53154	109.33	555	565	547	721	389	555	554.14	0.80	-2664	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	564	-185.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	836	-33.37	20230221	512	8.79	20240126	0.72	N	012160	500	506 억	807390	N	N	60	N	N
54	20240221	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	22451428	40669	83.65	555	564	547	721	389	555	552.05	0.80	-1169	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	807390	N	N	60	N	N
55	20240221	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	21887541	39653	81.56	555	564	547	721	389	555	551.98	0.80	-1159	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	807390	N	N	60	N	N
56	20240221	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	-4	5	-0.72	16687600	30193	62.11	555	564	547	721	389	555	552.70	0.80	-1493	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	558	-183.67	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.09	512	20240126	7.62	571	-3.50	20240115	512	7.62	20240126	836	-34.09	20230221	512	7.62	20240126	0.72	N	012160	500	506 억	807390	N	N	60	N	N
57	20240221	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	1	2	0.18	123766	223	0.46	555	556	555	721	389	555	555.00	0.80	-27	570	562	557	549	544	566	553	507	166	500	380	1	1	101310372	563	-185.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.49	512	20240126	8.59	571	-2.63	20240115	512	8.59	20240126	836	-33.49	20230221	512	8.59	20240126	0.72	N	012160	500	506 억	807390	N	N	60	N	N
58	20240220	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	1	2	0.18	27132651	48616	200.93	552	565	552	720	388	554	558.10	0.80	-1256	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	808646	N	N	60	N	N
59	20240220	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	5	2	0.90	26244289	47018	194.33	552	565	552	720	388	554	558.18	0.80	-1254	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	566	-186.33	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.13	512	20240126	9.18	571	-2.10	20240115	512	9.18	20240126	836	-33.13	20230221	512	9.18	20240126	0.72	N	012160	500	506 억	808646	N	N	168	N	N
60	20240220	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	1	2	0.18	25681937	46012	190.17	552	565	552	720	388	554	558.16	0.80	-1254	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	808646	N	N	168	N	N
61	20240220	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	3	2	0.54	23592962	42258	174.66	552	565	552	720	388	554	558.31	0.80	-1157	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	564	-185.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	836	-33.37	20230221	512	8.79	20240126	0.72	N	012160	500	506 억	808646	N	N	168	N	N
62	20240220	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	6	2	1.08	12808921	23075	95.37	552	560	552	720	388	554	555.10	0.80	-614	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	567	-186.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.01	512	20240126	9.38	571	-1.93	20240115	512	9.38	20240126	836	-33.01	20230221	512	9.38	20240126	0.72	N	012160	500	506 억	808646	N	N	168	N	N
63	20240220	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	1	2	0.18	11518024	20766	85.83	552	560	552	720	388	554	554.66	0.80	-498	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	808646	N	N	168	N	N
64	20240220	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	1	2	0.18	4641761	8374	34.61	552	556	552	720	388	554	554.31	0.80	-199	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	808646	N	N	168	N	N
65	20240220	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	0	3	0.00	2003172	3618	14.95	552	554	552	720	388	554	553.67	0.80	-18	561	557	551	547	541	559	549	507	166	500	380	1	1	101310372	561	-184.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.73	512	20240126	8.20	571	-2.98	20240115	512	8.20	20240126	836	-33.73	20230221	512	8.20	20240126	0.72	N	012160	500	506 억	808646	N	N	168	N	N
66	20240219	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	4	2	0.73	13301988	24195	42.92	552	555	545	715	385	550	549.78	0.80	-1356	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	561	-184.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.73	512	20240126	8.20	571	-2.98	20240115	512	8.20	20240126	836	-33.73	20230221	512	8.20	20240126	0.72	N	012160	500	506 억	809971	N	N	168	N	N
67	20240219	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	0	3	0.00	12427465	22616	40.12	552	555	545	715	385	550	549.50	0.80	-1373	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	557	-183.33	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.21	512	20240126	7.42	571	-3.68	20240115	512	7.42	20240126	836	-34.21	20230221	512	7.42	20240126	0.72	N	012160	500	506 억	809971	N	N	63	N	N
68	20240219	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	-2	5	-0.36	11739946	21366	37.91	552	555	545	715	385	550	549.47	0.80	-1367	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	555	-182.67	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.45	512	20240126	7.03	571	-4.03	20240115	512	7.03	20240126	836	-34.45	20230221	512	7.03	20240126	0.72	N	012160	500	506 억	809971	N	N	63	N	N
69	20240219	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	4	2	0.73	8242613	14997	26.61	552	555	545	715	385	550	549.62	0.80	-1269	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	561	-184.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.73	512	20240126	8.20	571	-2.98	20240115	512	8.20	20240126	836	-33.73	20230221	512	8.20	20240126	0.72	N	012160	500	506 억	809971	N	N	63	N	N
70	20240219	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	-1	5	-0.18	5805122	10558	18.73	552	555	545	715	385	550	549.83	0.80	-807	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	556	-183.00	0.20	12	0.01	-3.00	2699.00	836	20230221	-34.33	512	20240126	7.23	571	-3.85	20240115	512	7.23	20240126	836	-34.33	20230221	512	7.23	20240126	0.72	N	012160	500	506 억	809971	N	N	63	N	N
71	20240219	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	-3	5	-0.55	5081551	9243	16.40	552	552	545	715	385	550	549.77	0.80	-779	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	554	-182.33	0.20	12	0.01	-3.00	2699.00	836	20230221	-34.57	512	20240126	6.84	571	-4.20	20240115	512	6.84	20240126	836	-34.57	20230221	512	6.84	20240126	0.72	N	012160	500	506 억	809971	N	N	63	N	N
72	20240219	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	-1	5	-0.18	2821458	5125	9.09	552	552	546	715	385	550	550.53	0.80	-616	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	556	-183.00	0.20	12	0.01	-3.00	2699.00	836	20230221	-34.33	512	20240126	7.23	571	-3.85	20240115	512	7.23	20240126	836	-34.33	20230221	512	7.23	20240126	0.72	N	012160	500	506 억	809971	N	N	63	N	N
73	20240219	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	0	3	0.00	1935104	3506	6.22	552	552	550	715	385	550	551.94	0.80	-333	557	553	546	542	535	555	544	507	165	500	380	1	1	101310372	557	-183.33	0.20	12	0.00	-3.00	2699.00	836	20230221	-34.21	512	20240126	7.42	571	-3.68	20240115	512	7.42	20240126	836	-34.21	20230221	512	7.42	20240126	0.72	N	012160	500	506 억	809971	N	N	63	N	N
74	20240216	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	6	2	1.10	30647162	56363	44.02	547	550	539	707	381	544	543.75	0.80	-791	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	557	-183.33	0.20	12	0.06	-3.00	2699.00	836	20230221	-34.21	512	20240126	7.42	571	-3.68	20240115	512	7.42	20240126	836	-34.21	20230221	512	7.42	20240126	0.72	N	012160	500	506 억	810646	N	N	63	N	N
75	20240216	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	541	-3	5	-0.55	27570364	50718	39.61	547	549	539	707	381	544	543.60	0.80	-354	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	548	-180.33	0.20	12	0.05	-3.00	2699.00	836	20230221	-35.29	512	20240126	5.66	571	-5.25	20240115	512	5.66	20240126	836	-35.29	20230221	512	5.66	20240126	0.72	N	012160	500	506 억	810646	N	N	56	N	N
76	20240216	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	0	3	0.00	23690850	43547	34.01	547	549	542	707	381	544	544.03	0.80	-24	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	551	-181.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-34.93	512	20240126	6.25	571	-4.73	20240115	512	6.25	20240126	836	-34.93	20230221	512	6.25	20240126	0.72	N	012160	500	506 억	810646	N	N	56	N	N
77	20240216	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	-1	5	-0.18	20839393	38296	29.91	547	549	542	707	381	544	544.17	0.80	-87	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	550	-181.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-35.05	512	20240126	6.05	571	-4.90	20240115	512	6.05	20240126	836	-35.05	20230221	512	6.05	20240126	0.72	N	012160	500	506 억	810646	N	N	56	N	N
78	20240216	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	0	3	0.00	20537463	37740	29.48	547	549	542	707	381	544	544.18	0.80	-87	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	551	-181.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-34.93	512	20240126	6.25	571	-4.73	20240115	512	6.25	20240126	836	-34.93	20230221	512	6.25	20240126	0.72	N	012160	500	506 억	810646	N	N	56	N	N
79	20240216	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	0	3	0.00	18460007	33934	26.50	547	549	542	707	381	544	544.00	0.80	-90	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	551	-181.33	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.93	512	20240126	6.25	571	-4.73	20240115	512	6.25	20240126	836	-34.93	20230221	512	6.25	20240126	0.72	N	012160	500	506 억	810646	N	N	56	N	N
80	20240216	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	545	1	2	0.18	6904993	12696	9.92	547	547	542	707	381	544	543.87	0.80	-52	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	552	-181.67	0.20	12	0.01	-3.00	2699.00	836	20230221	-34.81	512	20240126	6.45	571	-4.55	20240115	512	6.45	20240126	836	-34.81	20230221	512	6.45	20240126	0.72	N	012160	500	506 억	810646	N	N	56	N	N
81	20240216	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	3	2	0.55	103930	190	0.15	547	547	547	707	381	544	547.00	0.80	-116	580	561	543	524	506	553	516	507	163	500	380	1	1	101310372	554	-182.33	0.20	12	0.00	-3.00	2699.00	836	20230221	-34.57	512	20240126	6.84	571	-4.20	20240115	512	6.84	20240126	836	-34.57	20230221	512	6.84	20240126	0.72	N	012160	500	506 억	810646	N	N	56	N	N
82	20240215	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	-15	5	-2.68	69797244	127991	192.34	560	562	525	726	392	559	545.33	0.79	7128	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	551	-181.33	0.20	12	0.13	-3.00	2699.00	836	20230221	-34.93	512	20240126	6.25	571	-4.73	20240115	512	6.25	20240126	836	-34.93	20230221	512	6.25	20240126	0.72	N	012160	500	506 억	803539	N	N	56	N	N
83	20240215	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	-12	5	-2.15	67727427	124190	186.63	560	562	525	726	392	559	545.35	0.79	7145	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	554	-182.33	0.20	12	0.12	-3.00	2699.00	836	20230221	-34.57	512	20240126	6.84	571	-4.20	20240115	512	6.84	20240126	836	-34.57	20230221	512	6.84	20240126	0.72	N	012160	500	506 억	803539	N	N	2	N	N
84	20240215	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	-13	5	-2.33	57270523	104938	157.70	560	562	525	726	392	559	545.76	0.79	14103	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	553	-182.00	0.20	12	0.10	-3.00	2699.00	836	20230221	-34.69	512	20240126	6.64	571	-4.38	20240115	512	6.64	20240126	836	-34.69	20230221	512	6.64	20240126	0.72	N	012160	500	506 억	803539	N	N	2	N	N
85	20240215	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	-15	5	-2.68	55658389	101980	153.25	560	562	525	726	392	559	545.78	0.79	14247	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	551	-181.33	0.20	12	0.10	-3.00	2699.00	836	20230221	-34.93	512	20240126	6.25	571	-4.73	20240115	512	6.25	20240126	836	-34.93	20230221	512	6.25	20240126	0.72	N	012160	500	506 억	803539	N	N	2	N	N
86	20240215	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	541	-18	5	-3.22	54051776	99025	148.81	560	562	525	726	392	559	545.84	0.79	14399	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	548	-180.33	0.20	12	0.10	-3.00	2699.00	836	20230221	-35.29	512	20240126	5.66	571	-5.25	20240115	512	5.66	20240126	836	-35.29	20230221	512	5.66	20240126	0.72	N	012160	500	506 억	803539	N	N	2	N	N
87	20240215	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	-10	5	-1.79	34084970	62218	93.50	560	562	525	726	392	559	547.83	0.79	10765	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	556	-183.00	0.20	12	0.06	-3.00	2699.00	836	20230221	-34.33	512	20240126	7.23	571	-3.85	20240115	512	7.23	20240126	836	-34.33	20230221	512	7.23	20240126	0.72	N	012160	500	506 억	803539	N	N	2	N	N
88	20240215	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	542	-17	5	-3.04	29027648	52957	79.58	560	562	525	726	392	559	548.14	0.79	12408	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	549	-180.67	0.20	12	0.05	-3.00	2699.00	836	20230221	-35.17	512	20240126	5.86	571	-5.08	20240115	512	5.86	20240126	836	-35.17	20230221	512	5.86	20240126	0.72	N	012160	500	506 억	803539	N	N	2	N	N
89	20240215	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	561	2	2	0.36	242580	433	0.65	560	561	560	726	392	559	560.23	0.79	-310	574	566	558	550	542	570	554	507	167	500	390	1	1	101310372	568	-187.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.89	512	20240126	9.57	571	-1.75	20240115	512	9.57	20240126	836	-32.89	20230221	512	9.57	20240126	0.72	N	012160	500	506 억	803539	N	N	2	N	N
90	20240214	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	4	2	0.72	36472300	65544	62.86	555	566	550	721	389	555	556.46	0.79	-445	577	566	558	547	539	562	543	507	166	500	380	1	1	101310372	566	-186.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-33.13	512	20240126	9.18	571	-2.10	20240115	512	9.18	20240126	836	-33.13	20230221	512	9.18	20240126	0.72	N	012160	500	506 억	803984	N	N	2	N	N
91	20240214	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	35008817	62911	60.34	555	566	550	721	389	555	556.48	0.79	-405	577	566	558	547	539	562	543	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.06	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	803984	N	N	0	N	N
92	20240214	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-3	5	-0.54	28490701	51142	49.05	555	566	550	721	389	555	557.09	0.79	551	577	566	558	547	539	562	543	507	166	500	380	1	1	101310372	559	-184.00	0.20	12	0.05	-3.00	2699.00	836	20230221	-33.97	512	20240126	7.81	571	-3.33	20240115	512	7.81	20240126	836	-33.97	20230221	512	7.81	20240126	0.72	N	012160	500	506 억	803984	N	N	0	N	N
93	20240214	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	2	2	0.36	23696024	42476	40.74	555	566	554	721	389	555	557.87	0.79	515	577	566	558	547	539	562	543	507	166	500	380	1	1	101310372	564	-185.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.37	512	20240126	8.79	571	-2.45	20240115	512	8.79	20240126	836	-33.37	20230221	512	8.79	20240126	0.72	N	012160	500	506 억	803984	N	N	0	N	N
94	20240214	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	3	2	0.54	22755362	40788	39.12	555	566	554	721	389	555	557.89	0.79	505	577	566	558	547	539	562	543	507	166	500	380	1	1	101310372	565	-186.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.25	512	20240126	8.98	571	-2.28	20240115	512	8.98	20240126	836	-33.25	20230221	512	8.98	20240126	0.72	N	012160	500	506 억	803984	N	N	0	N	N
95	20240214	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	566	11	2	1.98	15489003	27697	26.56	555	566	555	721	389	555	559.23	0.79	506	577	566	558	547	539	562	543	507	166	500	380	1	1	101310372	573	-188.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.30	512	20240126	10.55	571	-0.88	20240115	512	10.55	20240126	836	-32.30	20230221	512	10.55	20240126	0.72	N	012160	500	506 억	803984	N	N	0	N	N
96	20240214	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	180984	326	0.31	555	557	555	721	389	555	555.17	0.79	29	577	566	558	547	539	562	543	507	166	500	380	1	1	101310372	562	-185.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	803984	N	N	0	N	N
97	20240213	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	4	2	0.73	57985991	104258	352.33	568	569	550	716	386	551	556.18	0.80	-8413	558	554	550	546	542	556	548	507	165	500	380	1	1	101310372	562	-185.00	0.21	12	0.10	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	812340	N	N	0	N	N
98	20240213	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	1	2	0.18	57054887	102579	346.66	568	569	550	716	386	551	556.20	0.80	-8371	558	554	550	546	542	556	548	507	165	500	380	1	1	101310372	559	-184.00	0.20	12	0.10	-3.00	2699.00	836	20230221	-33.97	512	20240126	7.81	571	-3.33	20240115	512	7.81	20240126	836	-33.97	20230221	512	7.81	20240126	0.72	N	012160	500	506 억	812340	N	N	0	N	N
99	20240213	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	4	2	0.73	52645844	94584	319.64	568	569	550	716	386	551	556.60	0.80	-7145	558	554	550	546	542	556	548	507	165	500	380	1	1	101310372	562	-185.00	0.21	12	0.09	-3.00	2699.00	836	20230221	-33.61	512	20240126	8.40	571	-2.80	20240115	512	8.40	20240126	836	-33.61	20230221	512	8.40	20240126	0.72	N	012160	500	506 억	812340	N	N	0	N	N
100	20240213	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	1	2	0.18	47368861	85041	287.39	568	569	550	716	386	551	557.01	0.80	-7145	558	554	550	546	542	556	548	507	165	500	380	1	1	101310372	559	-184.00	0.20	12	0.08	-3.00	2699.00	836	20230221	-33.97	512	20240126	7.81	571	-3.33	20240115	512	7.81	20240126	836	-33.97	20230221	512	7.81	20240126	0.72	N	012160	500	506 억	812340	N	N	0	N	N
101	20240213	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	2	2	0.36	44877697	80522	272.12	568	569	550	716	386	551	557.33	0.80	-7145	558	554	550	546	542	556	548	507	165	500	380	1	1	101310372	560	-184.33	0.20	12	0.08	-3.00	2699.00	836	20230221	-33.85	512	20240126	8.01	571	-3.15	20240115	512	8.01	20240126	836	-33.85	20230221	512	8.01	20240126	0.72	N	012160	500	506 억	812340	N	N	0	N	N
102	20240213	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	0	3	0.00	43340074	77736	262.70	568	569	550	716	386	551	557.53	0.80	-7147	558	554	550	546	542	556	548	507	165	500	380	1	1	101310372	558	-183.67	0.20	12	0.08	-3.00	2699.00	836	20230221	-34.09	512	20240126	7.62	571	-3.50	20240115	512	7.62	20240126	836	-34.09	20230221	512	7.62	20240126	0.72	N	012160	500	506 억	812340	N	N	0	N	N
103	20240213	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	3	2	0.54	34713685	62088	209.82	568	569	551	716	386	551	559.10	0.80	-7112	558	554	550	546	542	556	548	507	165	500	380	1	1	101310372	561	-184.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-33.73	512	20240126	8.20	571	-2.98	20240115	512	8.20	20240126	836	-33.73	20230221	512	8.20	20240126	0.72	N	012160	500	506 억	812340	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History