KissMeData/069460/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1068	30	2	2.89	405187281	392012	195.78	1039	1068	1010	1349	727	1038	1033.61	3.92	248	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	721	9.37	0.73	12	0.58	114.00	1456.00	2540	20230901	-57.95	892	20231023	19.73	1296	-17.59	20240105	952	12.18	20240227	2540	-57.95	20230901	892	19.73	20231023	0.06	N	069460	500	337 억	2648539	N	N	104	N	N
3	20240229	150613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1064	26	2	2.50	395850410	383263	191.41	1039	1064	1010	1349	727	1038	1032.84	3.92	2076	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	719	9.33	0.73	12	0.57	114.00	1456.00	2540	20230901	-58.11	892	20231023	19.28	1296	-17.90	20240105	952	11.76	20240227	2540	-58.11	20230901	892	19.28	20231023	0.06	N	069460	500	337 억	2648539	N	N	275	N	N
4	20240229	140613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1046	8	2	0.77	285736164	278790	139.23	1039	1055	1010	1349	727	1038	1024.92	3.92	6124	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	707	9.18	0.72	12	0.41	114.00	1456.00	2540	20230901	-58.82	892	20231023	17.26	1296	-19.29	20240105	952	9.87	20240227	2540	-58.82	20230901	892	17.26	20231023	0.06	N	069460	500	337 억	2648539	N	N	275	N	N
5	20240229	130613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1036	-2	5	-0.19	193951472	190655	95.22	1039	1040	1010	1349	727	1038	1017.29	3.92	-1856	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	700	9.09	0.71	12	0.28	114.00	1456.00	2540	20230901	-59.21	892	20231023	16.14	1296	-20.06	20240105	952	8.82	20240227	2540	-59.21	20230901	892	16.14	20231023	0.06	N	069460	500	337 억	2648539	N	N	275	N	N
6	20240229	120612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1019	-19	5	-1.83	163435190	160793	80.30	1039	1040	1010	1349	727	1038	1016.43	3.92	-15901	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	688	8.94	0.70	12	0.24	114.00	1456.00	2540	20230901	-59.88	892	20231023	14.24	1296	-21.37	20240105	952	7.04	20240227	2540	-59.88	20230901	892	14.24	20231023	0.06	N	069460	500	337 억	2648539	N	N	275	N	N
7	20240229	110613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1015	-23	5	-2.22	119461375	117393	58.63	1039	1040	1012	1349	727	1038	1017.62	3.92	-8782	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	686	8.90	0.70	12	0.17	114.00	1456.00	2540	20230901	-60.04	892	20231023	13.79	1296	-21.68	20240105	952	6.62	20240227	2540	-60.04	20230901	892	13.79	20231023	0.06	N	069460	500	337 억	2648539	N	N	275	N	N
8	20240229	100613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1019	-19	5	-1.83	74966193	73580	36.75	1039	1040	1012	1349	727	1038	1018.84	3.92	-6521	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	688	8.94	0.70	12	0.11	114.00	1456.00	2540	20230901	-59.88	892	20231023	14.24	1296	-21.37	20240105	952	7.04	20240227	2540	-59.88	20230901	892	14.24	20231023	0.06	N	069460	500	337 억	2648539	N	N	275	N	N
9	20240229	090612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1017	-21	5	-2.02	13440077	13080	6.53	1039	1040	1017	1349	727	1038	1027.53	3.92	-12262	1068	1052	1033	1017	998	1061	1026	338	311	500	700	1	1	67544896	687	8.92	0.70	12	0.02	114.00	1456.00	2540	20230901	-59.96	892	20231023	14.01	1296	-21.53	20240105	952	6.83	20240227	2540	-59.96	20230901	892	14.01	20231023	0.06	N	069460	500	337 억	2648539	N	N	275	N	N
10	20240228	160537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1038	2	2	0.19	206620752	200204	26.71	1036	1049	1014	1346	726	1036	1032.05	4.03	-63740	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	701	9.11	0.71	12	0.30	114.00	1456.00	2540	20230901	-59.13	892	20231023	16.37	1296	-19.91	20240105	952	9.03	20240227	2540	-59.13	20230901	892	16.37	20231023	0.06	N	069460	500	337 억	2720168	N	N	275	N	N
11	20240228	150538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1014	-22	5	-2.12	177112549	171728	22.91	1036	1049	1014	1346	726	1036	1031.36	4.03	-54911	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	685	8.89	0.70	12	0.25	114.00	1456.00	2540	20230901	-60.08	892	20231023	13.68	1296	-21.76	20240105	952	6.51	20240227	2540	-60.08	20230901	892	13.68	20231023	0.06	N	069460	500	337 억	2720168	N	N	16	N	N
12	20240228	140613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1019	-17	5	-1.64	147317881	142440	19.01	1036	1049	1015	1346	726	1036	1034.25	4.03	-49524	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	688	8.94	0.70	12	0.21	114.00	1456.00	2540	20230901	-59.88	892	20231023	14.24	1296	-21.37	20240105	952	7.04	20240227	2540	-59.88	20230901	892	14.24	20231023	0.06	N	069460	500	337 억	2720168	N	N	16	N	N
13	20240228	130612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	-6	5	-0.58	108412040	104369	13.93	1036	1049	1024	1346	726	1036	1038.74	4.03	-45832	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	696	9.04	0.71	12	0.15	114.00	1456.00	2540	20230901	-59.45	892	20231023	15.47	1296	-20.52	20240105	952	8.19	20240227	2540	-59.45	20230901	892	15.47	20231023	0.06	N	069460	500	337 억	2720168	N	N	16	N	N
14	20240228	120614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	4	2	0.39	28531110	27411	3.66	1036	1049	1036	1346	726	1036	1040.86	4.03	-11547	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	702	9.12	0.71	12	0.04	114.00	1456.00	2540	20230901	-59.06	892	20231023	16.59	1296	-19.75	20240105	952	9.24	20240227	2540	-59.06	20230901	892	16.59	20231023	0.06	N	069460	500	337 억	2720168	N	N	16	N	N
15	20240228	110547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1041	5	2	0.48	18888183	18152	2.42	1036	1049	1036	1346	726	1036	1040.56	4.03	-5304	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	703	9.13	0.71	12	0.03	114.00	1456.00	2540	20230901	-59.02	892	20231023	16.70	1296	-19.68	20240105	952	9.35	20240227	2540	-59.02	20230901	892	16.70	20231023	0.06	N	069460	500	337 억	2720168	N	N	16	N	N
16	20240228	100610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1044	8	2	0.77	11274135	10856	1.45	1036	1049	1036	1346	726	1036	1038.52	4.03	-1457	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	705	9.16	0.72	12	0.02	114.00	1456.00	2540	20230901	-58.90	892	20231023	17.04	1296	-19.44	20240105	952	9.66	20240227	2540	-58.90	20230901	892	17.04	20231023	0.06	N	069460	500	337 억	2720168	N	N	16	N	N
17	20240228	090613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	4	2	0.39	3071102	2964	0.40	1036	1045	1036	1346	726	1036	1036.13	4.03	-442	1177	1106	1029	958	881	1068	920	338	310	500	700	1	1	67544896	702	9.12	0.71	12	0.00	114.00	1456.00	2540	20230901	-59.06	892	20231023	16.59	1296	-19.75	20240105	952	9.24	20240227	2540	-59.06	20230901	892	16.59	20231023	0.06	N	069460	500	337 억	2720168	N	N	16	N	N
18	20240227	160611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1036	-21	5	-1.99	766060073	749364	351.81	1057	1100	952	1374	740	1057	1022.28	3.83	90294	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	700	9.09	0.71	12	1.11	114.00	1456.00	2540	20230901	-59.21	892	20231023	16.14	1296	-20.06	20240105	952	8.82	20240227	2540	-59.21	20230901	892	16.14	20231023	0.04	N	069460	500	337 억	2588192	N	N	16	N	N
19	20240227	150613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1043	-14	5	-1.32	744575249	728593	342.06	1057	1100	952	1374	740	1057	1021.94	3.83	91540	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	704	9.15	0.72	12	1.08	114.00	1456.00	2540	20230901	-58.94	892	20231023	16.93	1296	-19.52	20240105	952	9.56	20240227	2540	-58.94	20230901	892	16.93	20231023	0.04	N	069460	500	337 억	2588192	N	N	30	N	N
20	20240227	140611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1032	-25	5	-2.37	694815499	680268	319.37	1057	1100	952	1374	740	1057	1021.38	3.83	88582	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	697	9.05	0.71	12	1.01	114.00	1456.00	2540	20230901	-59.37	892	20231023	15.70	1296	-20.37	20240105	952	8.40	20240227	2540	-59.37	20230901	892	15.70	20231023	0.04	N	069460	500	337 억	2588192	N	N	30	N	N
21	20240227	130533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1029	-28	5	-2.65	619533064	606982	284.96	1057	1100	952	1374	740	1057	1020.68	3.83	90262	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	695	9.03	0.71	12	0.90	114.00	1456.00	2540	20230901	-59.49	892	20231023	15.36	1296	-20.60	20240105	952	8.09	20240227	2540	-59.49	20230901	892	15.36	20231023	0.04	N	069460	500	337 억	2588192	N	N	30	N	N
22	20240227	120614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1022	-35	5	-3.31	611851424	599487	281.44	1057	1100	952	1374	740	1057	1020.63	3.83	87543	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	690	8.96	0.70	12	0.89	114.00	1456.00	2540	20230901	-59.76	892	20231023	14.57	1296	-21.14	20240105	952	7.35	20240227	2540	-59.76	20230901	892	14.57	20231023	0.04	N	069460	500	337 억	2588192	N	N	30	N	N
23	20240227	110612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1032	-25	5	-2.37	583099005	571490	268.30	1057	1100	952	1374	740	1057	1020.31	3.83	94928	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	697	9.05	0.71	12	0.85	114.00	1456.00	2540	20230901	-59.37	892	20231023	15.70	1296	-20.37	20240105	952	8.40	20240227	2540	-59.37	20230901	892	15.70	20231023	0.04	N	069460	500	337 억	2588192	N	N	30	N	N
24	20240227	100608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1042	-15	5	-1.42	533519821	523232	245.64	1057	1100	952	1374	740	1057	1019.66	3.83	86816	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	704	9.14	0.72	12	0.77	114.00	1456.00	2540	20230901	-58.98	892	20231023	16.82	1296	-19.60	20240105	952	9.45	20240227	2540	-58.98	20230901	892	16.82	20231023	0.04	N	069460	500	337 억	2588192	N	N	30	N	N
25	20240227	090611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1029	-28	5	-2.65	47408063	45858	21.53	1057	1057	1025	1374	740	1057	1033.80	3.83	18605	1113	1084	1067	1038	1021	1076	1030	338	317	500	710	1	1	67544896	695	9.03	0.71	12	0.07	114.00	1456.00	2540	20230901	-59.49	892	20231023	15.36	1296	-20.60	20240105	1025	0.39	20240227	2540	-59.49	20230901	892	15.36	20231023	0.04	N	069460	500	337 억	2588192	N	N	30	N	N
26	20240226	160609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1057	-32	5	-2.94	226002809	210681	53.09	1092	1096	1050	1415	763	1089	1072.73	3.91	-50557	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	714	9.27	0.73	12	0.31	114.00	1456.00	2540	20230901	-58.39	892	20231023	18.50	1296	-18.44	20240105	1050	0.67	20240226	2540	-58.39	20230901	892	18.50	20231023	0.04	N	069460	500	337 억	2638749	N	N	30	N	N
27	20240226	150608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1060	-29	5	-2.66	214455026	199776	50.34	1092	1096	1050	1415	763	1089	1073.48	3.91	-52996	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	716	9.30	0.73	12	0.30	114.00	1456.00	2540	20230901	-58.27	892	20231023	18.83	1296	-18.21	20240105	1050	0.95	20240226	2540	-58.27	20230901	892	18.83	20231023	0.04	N	069460	500	337 억	2638749	N	N	7	N	N
28	20240226	140608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1072	-17	5	-1.56	136445607	126356	31.84	1092	1096	1066	1415	763	1089	1079.85	3.91	-43571	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	724	9.40	0.74	12	0.19	114.00	1456.00	2540	20230901	-57.80	892	20231023	20.18	1296	-17.28	20240105	1066	0.56	20240226	2540	-57.80	20230901	892	20.18	20231023	0.04	N	069460	500	337 억	2638749	N	N	7	N	N
29	20240226	130604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1071	-18	5	-1.65	121694009	112626	28.38	1092	1096	1066	1415	763	1089	1080.51	3.91	-38803	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	723	9.39	0.74	12	0.17	114.00	1456.00	2540	20230901	-57.83	892	20231023	20.07	1296	-17.36	20240105	1066	0.47	20240226	2540	-57.83	20230901	892	20.07	20231023	0.04	N	069460	500	337 억	2638749	N	N	7	N	N
30	20240226	120604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-4	5	-0.37	71062828	65531	16.51	1092	1096	1075	1415	763	1089	1084.42	3.91	-33835	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	733	9.52	0.75	12	0.10	114.00	1456.00	2540	20230901	-57.28	892	20231023	21.64	1296	-16.28	20240105	1075	0.93	20240226	2540	-57.28	20230901	892	21.64	20231023	0.04	N	069460	500	337 억	2638749	N	N	7	N	N
31	20240226	110602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1080	-9	5	-0.83	70149263	64686	16.30	1092	1096	1075	1415	763	1089	1084.46	3.91	-33779	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	729	9.47	0.74	12	0.10	114.00	1456.00	2540	20230901	-57.48	892	20231023	21.08	1296	-16.67	20240105	1075	0.47	20240226	2540	-57.48	20230901	892	21.08	20231023	0.04	N	069460	500	337 억	2638749	N	N	7	N	N
32	20240226	100600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1086	-3	5	-0.28	40199826	36969	9.32	1092	1096	1081	1415	763	1089	1087.39	3.91	-14958	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	734	9.53	0.75	12	0.05	114.00	1456.00	2540	20230901	-57.24	892	20231023	21.75	1296	-16.20	20240105	1081	0.46	20240226	2540	-57.24	20230901	892	21.75	20231023	0.04	N	069460	500	337 억	2638749	N	N	7	N	N
33	20240226	090600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1081	-8	5	-0.73	11597624	10650	2.68	1092	1094	1081	1415	763	1089	1088.98	3.91	-3144	1145	1116	1099	1070	1053	1108	1062	338	326	500	740	1	1	67544896	730	9.48	0.74	12	0.02	114.00	1456.00	2540	20230901	-57.44	892	20231023	21.19	1296	-16.59	20240105	1081	0.00	20240226	2540	-57.44	20230901	892	21.19	20231023	0.04	N	069460	500	337 억	2638749	N	N	7	N	N
34	20240223	160602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1089	-34	5	-3.03	435825100	396741	170.41	1117	1128	1082	1459	787	1123	1098.51	4.18	-162072	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	736	9.55	0.75	12	0.59	114.00	1456.00	2540	20230901	-57.13	892	20231023	22.09	1296	-15.97	20240105	1082	0.65	20240223	2540	-57.13	20230901	892	22.09	20231023	0.04	N	069460	500	337 억	2821893	N	N	7	N	N
35	20240223	150600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1090	-33	5	-2.94	393770971	358073	153.80	1117	1128	1084	1459	787	1123	1099.69	4.18	-152995	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	736	9.56	0.75	12	0.53	114.00	1456.00	2540	20230901	-57.09	892	20231023	22.20	1296	-15.90	20240105	1084	0.55	20240223	2540	-57.09	20230901	892	22.20	20231023	0.04	N	069460	500	337 억	2821893	N	N	32	N	N
36	20240223	140600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1096	-27	5	-2.40	265438459	240450	103.28	1117	1128	1088	1459	787	1123	1103.92	4.18	-107609	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	740	9.61	0.75	12	0.36	114.00	1456.00	2540	20230901	-56.85	892	20231023	22.87	1296	-15.43	20240105	1088	0.74	20240223	2540	-56.85	20230901	892	22.87	20231023	0.04	N	069460	500	337 억	2821893	N	N	32	N	N
37	20240223	130557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	-28	5	-2.49	228198038	206394	88.65	1117	1128	1088	1459	787	1123	1105.64	4.18	-94732	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	740	9.61	0.75	12	0.31	114.00	1456.00	2540	20230901	-56.89	892	20231023	22.76	1296	-15.51	20240105	1088	0.64	20240223	2540	-56.89	20230901	892	22.76	20231023	0.04	N	069460	500	337 억	2821893	N	N	32	N	N
38	20240223	120602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	-15	5	-1.34	111807307	100455	43.15	1117	1128	1107	1459	787	1123	1113.01	4.18	-62503	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	748	9.72	0.76	12	0.15	114.00	1456.00	2540	20230901	-56.38	892	20231023	24.22	1296	-14.51	20240105	1091	1.56	20240206	2540	-56.38	20230901	892	24.22	20231023	0.04	N	069460	500	337 억	2821893	N	N	32	N	N
39	20240223	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1113	-10	5	-0.89	59639129	53454	22.96	1117	1128	1111	1459	787	1123	1115.71	4.18	-28700	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	752	9.76	0.76	12	0.08	114.00	1456.00	2540	20230901	-56.18	892	20231023	24.78	1296	-14.12	20240105	1091	2.02	20240206	2540	-56.18	20230901	892	24.78	20231023	0.04	N	069460	500	337 억	2821893	N	N	32	N	N
40	20240223	100552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	-2	5	-0.18	44921955	40245	17.29	1117	1128	1111	1459	787	1123	1116.21	4.18	-22004	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	757	9.83	0.77	12	0.06	114.00	1456.00	2540	20230901	-55.87	892	20231023	25.67	1296	-13.50	20240105	1091	2.75	20240206	2540	-55.87	20230901	892	25.67	20231023	0.04	N	069460	500	337 억	2821893	N	N	32	N	N
41	20240223	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	5	2	0.45	2163157	1921	0.83	1117	1128	1117	1459	787	1123	1126.06	4.18	-1031	1133	1127	1119	1113	1105	1131	1117	338	336	500	760	1	1	67544896	762	9.89	0.77	12	0.00	114.00	1456.00	2540	20230901	-55.59	892	20231023	26.46	1296	-12.96	20240105	1091	3.39	20240206	2540	-55.59	20230901	892	26.46	20231023	0.04	N	069460	500	337 억	2821893	N	N	32	N	N
42	20240222	160548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	11	2	0.99	260040650	232309	84.13	1113	1125	1111	1445	779	1112	1119.37	4.15	11149	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	759	9.85	0.77	12	0.34	114.00	1456.00	2540	20230901	-55.79	892	20231023	25.90	1296	-13.35	20240105	1091	2.93	20240206	2540	-55.79	20230901	892	25.90	20231023	0.04	N	069460	500	337 억	2804107	N	N	32	N	N
43	20240222	150557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	5	2	0.45	240462420	214847	77.80	1113	1125	1111	1445	779	1112	1119.23	4.15	19474	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	754	9.80	0.77	12	0.32	114.00	1456.00	2540	20230901	-56.02	892	20231023	25.22	1296	-13.81	20240105	1091	2.38	20240206	2540	-56.02	20230901	892	25.22	20231023	0.04	N	069460	500	337 억	2804107	N	N	2	N	N
44	20240222	140556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1120	8	2	0.72	188085764	168028	60.85	1113	1125	1111	1445	779	1112	1119.37	4.15	23456	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	757	9.82	0.77	12	0.25	114.00	1456.00	2540	20230901	-55.91	892	20231023	25.56	1296	-13.58	20240105	1091	2.66	20240206	2540	-55.91	20230901	892	25.56	20231023	0.04	N	069460	500	337 억	2804107	N	N	2	N	N
45	20240222	130544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1125	13	2	1.17	139957687	125046	45.28	1113	1125	1111	1445	779	1112	1119.25	4.15	22867	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	760	9.87	0.77	12	0.19	114.00	1456.00	2540	20230901	-55.71	892	20231023	26.12	1296	-13.19	20240105	1091	3.12	20240206	2540	-55.71	20230901	892	26.12	20231023	0.04	N	069460	500	337 억	2804107	N	N	2	N	N
46	20240222	120552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	9	2	0.81	120360929	107570	38.95	1113	1125	1111	1445	779	1112	1118.91	4.15	22999	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	757	9.83	0.77	12	0.16	114.00	1456.00	2540	20230901	-55.87	892	20231023	25.67	1296	-13.50	20240105	1091	2.75	20240206	2540	-55.87	20230901	892	25.67	20231023	0.04	N	069460	500	337 억	2804107	N	N	2	N	N
47	20240222	110549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1118	6	2	0.54	111552653	99702	36.10	1113	1125	1111	1445	779	1112	1118.86	4.15	25487	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	755	9.81	0.77	12	0.15	114.00	1456.00	2540	20230901	-55.98	892	20231023	25.34	1296	-13.73	20240105	1091	2.47	20240206	2540	-55.98	20230901	892	25.34	20231023	0.04	N	069460	500	337 억	2804107	N	N	2	N	N
48	20240222	100545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	3	2	0.27	50762706	45457	16.46	1113	1125	1111	1445	779	1112	1116.72	4.15	-5138	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	753	9.78	0.77	12	0.07	114.00	1456.00	2540	20230901	-56.10	892	20231023	25.00	1296	-13.97	20240105	1091	2.20	20240206	2540	-56.10	20230901	892	25.00	20231023	0.04	N	069460	500	337 억	2804107	N	N	2	N	N
49	20240222	090554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1111	-1	5	-0.09	4330459	3893	1.41	1113	1114	1111	1445	779	1112	1112.37	4.15	-1844	1155	1133	1120	1098	1085	1127	1092	338	333	500	750	1	1	67544896	750	9.75	0.76	12	0.01	114.00	1456.00	2540	20230901	-56.26	892	20231023	24.55	1296	-14.27	20240105	1091	1.83	20240206	2540	-56.26	20230901	892	24.55	20231023	0.04	N	069460	500	337 억	2804107	N	N	2	N	N
50	20240221	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1112	-23	5	-2.03	308397734	276105	153.53	1124	1142	1107	1475	795	1135	1116.96	4.24	-62390	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	751	9.75	0.76	12	0.41	114.00	1456.00	2540	20230901	-56.22	892	20231023	24.66	1296	-14.20	20240105	1091	1.92	20240206	2540	-56.22	20230901	892	24.66	20231023	0.04	N	069460	500	337 억	2865447	N	N	2	N	N
51	20240221	150544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1112	-23	5	-2.03	298443667	267162	148.56	1124	1142	1107	1475	795	1135	1117.09	4.24	-59423	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	751	9.75	0.76	12	0.40	114.00	1456.00	2540	20230901	-56.22	892	20231023	24.66	1296	-14.20	20240105	1091	1.92	20240206	2540	-56.22	20230901	892	24.66	20231023	0.04	N	069460	500	337 억	2865447	N	N	32	N	N
52	20240221	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1119	-16	5	-1.41	191026753	170457	94.79	1124	1142	1111	1475	795	1135	1120.67	4.24	-37827	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	756	9.82	0.77	12	0.25	114.00	1456.00	2540	20230901	-55.94	892	20231023	25.45	1296	-13.66	20240105	1091	2.57	20240206	2540	-55.94	20230901	892	25.45	20231023	0.04	N	069460	500	337 억	2865447	N	N	32	N	N
53	20240221	130546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	-18	5	-1.59	140070109	124673	69.33	1124	1142	1115	1475	795	1135	1123.50	4.24	-36621	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	754	9.80	0.77	12	0.18	114.00	1456.00	2540	20230901	-56.02	892	20231023	25.22	1296	-13.81	20240105	1091	2.38	20240206	2540	-56.02	20230901	892	25.22	20231023	0.04	N	069460	500	337 억	2865447	N	N	32	N	N
54	20240221	120546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	-13	5	-1.15	98805293	87798	48.82	1124	1142	1120	1475	795	1135	1125.37	4.24	-11037	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	758	9.84	0.77	12	0.13	114.00	1456.00	2540	20230901	-55.83	892	20231023	25.78	1296	-13.43	20240105	1091	2.84	20240206	2540	-55.83	20230901	892	25.78	20231023	0.04	N	069460	500	337 억	2865447	N	N	32	N	N
55	20240221	110551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	-13	5	-1.15	55858907	49499	27.52	1124	1142	1121	1475	795	1135	1128.49	4.24	-3820	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	758	9.84	0.77	12	0.07	114.00	1456.00	2540	20230901	-55.83	892	20231023	25.78	1296	-13.43	20240105	1091	2.84	20240206	2540	-55.83	20230901	892	25.78	20231023	0.04	N	069460	500	337 억	2865447	N	N	32	N	N
56	20240221	100544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1136	1	2	0.09	10988689	9702	5.39	1124	1142	1124	1475	795	1135	1132.62	4.24	489	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	767	9.96	0.78	12	0.01	114.00	1456.00	2540	20230901	-55.28	892	20231023	27.35	1296	-12.35	20240105	1091	4.12	20240206	2540	-55.28	20230901	892	27.35	20231023	0.04	N	069460	500	337 억	2865447	N	N	32	N	N
57	20240221	090543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1134	-1	5	-0.09	1133002	1008	0.56	1124	1134	1124	1475	795	1135	1124.01	4.24	-63	1187	1160	1141	1114	1095	1151	1105	338	340	500	770	1	1	67544896	766	9.95	0.78	12	0.00	114.00	1456.00	2540	20230901	-55.35	892	20231023	27.13	1296	-12.50	20240105	1091	3.94	20240206	2540	-55.35	20230901	892	27.13	20231023	0.04	N	069460	500	337 억	2865447	N	N	32	N	N
58	20240220	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1135	-15	5	-1.30	205032719	179791	139.98	1150	1168	1122	1495	805	1150	1140.39	4.23	7796	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	767	9.96	0.78	12	0.27	114.00	1456.00	2540	20230901	-55.31	892	20231023	27.24	1296	-12.42	20240105	1091	4.03	20240206	2540	-55.31	20230901	892	27.24	20231023	0.04	N	069460	500	337 억	2857138	N	N	32	N	N
59	20240220	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	-4	5	-0.35	183380899	160745	125.15	1150	1168	1122	1495	805	1150	1140.82	4.23	6242	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	774	10.05	0.79	12	0.24	114.00	1456.00	2540	20230901	-54.88	892	20231023	28.48	1296	-11.57	20240105	1091	5.04	20240206	2540	-54.88	20230901	892	28.48	20231023	0.04	N	069460	500	337 억	2857138	N	N	99	N	N
60	20240220	140543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1143	-7	5	-0.61	173493919	152095	118.42	1150	1168	1122	1495	805	1150	1140.69	4.23	6150	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	772	10.03	0.79	12	0.23	114.00	1456.00	2540	20230901	-55.00	892	20231023	28.14	1296	-11.81	20240105	1091	4.77	20240206	2540	-55.00	20230901	892	28.14	20231023	0.04	N	069460	500	337 억	2857138	N	N	99	N	N
61	20240220	130542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1142	-8	5	-0.70	161092839	141232	109.96	1150	1168	1122	1495	805	1150	1140.63	4.23	2275	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	771	10.02	0.78	12	0.21	114.00	1456.00	2540	20230901	-55.04	892	20231023	28.03	1296	-11.88	20240105	1091	4.67	20240206	2540	-55.04	20230901	892	28.03	20231023	0.04	N	069460	500	337 억	2857138	N	N	99	N	N
62	20240220	120540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1141	-9	5	-0.78	150813503	132234	102.95	1150	1168	1122	1495	805	1150	1140.50	4.23	-350	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	771	10.01	0.78	12	0.20	114.00	1456.00	2540	20230901	-55.08	892	20231023	27.91	1296	-11.96	20240105	1091	4.58	20240206	2540	-55.08	20230901	892	27.91	20231023	0.04	N	069460	500	337 억	2857138	N	N	99	N	N
63	20240220	110538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1145	-5	5	-0.43	105930139	92968	72.38	1150	1168	1122	1495	805	1150	1139.43	4.23	-19926	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	773	10.04	0.79	12	0.14	114.00	1456.00	2540	20230901	-54.92	892	20231023	28.36	1296	-11.65	20240105	1091	4.95	20240206	2540	-54.92	20230901	892	28.36	20231023	0.04	N	069460	500	337 억	2857138	N	N	99	N	N
64	20240220	100530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1139	-11	5	-0.96	92699210	81427	63.40	1150	1168	1122	1495	805	1150	1138.43	4.23	-20139	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	769	9.99	0.78	12	0.12	114.00	1456.00	2540	20230901	-55.16	892	20231023	27.69	1296	-12.11	20240105	1091	4.40	20240206	2540	-55.16	20230901	892	27.69	20231023	0.04	N	069460	500	337 억	2857138	N	N	99	N	N
65	20240220	090544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	-1	5	-0.09	1520299	1322	1.03	1150	1150	1149	1495	805	1150	1150.00	4.23	217	1182	1165	1151	1134	1120	1159	1128	338	345	500	780	1	1	67544896	776	10.08	0.79	12	0.00	114.00	1456.00	2540	20230901	-54.76	892	20231023	28.81	1296	-11.34	20240105	1091	5.32	20240206	2540	-54.76	20230901	892	28.81	20231023	0.04	N	069460	500	337 억	2857138	N	N	99	N	N
66	20240219	160541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	-6	5	-0.52	146787538	127989	67.93	1155	1168	1137	1502	810	1156	1146.88	4.23	-1388	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	777	10.09	0.79	12	0.19	114.00	1456.00	2540	20230901	-54.72	892	20231023	28.92	1296	-11.27	20240105	1091	5.41	20240206	2540	-54.72	20230901	892	28.92	20231023	0.05	N	069460	500	337 억	2857193	N	N	99	N	N
67	20240219	150545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1145	-11	5	-0.95	143336328	124979	66.33	1155	1168	1137	1502	810	1156	1146.88	4.23	571	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	773	10.04	0.79	12	0.19	114.00	1456.00	2540	20230901	-54.92	892	20231023	28.36	1296	-11.65	20240105	1091	4.95	20240206	2540	-54.92	20230901	892	28.36	20231023	0.05	N	069460	500	337 억	2857193	N	N	10148	N	N
68	20240219	140543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1144	-12	5	-1.04	129917462	113257	60.11	1155	1168	1137	1502	810	1156	1147.10	4.23	1091	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	773	10.04	0.79	12	0.17	114.00	1456.00	2540	20230901	-54.96	892	20231023	28.25	1296	-11.73	20240105	1091	4.86	20240206	2540	-54.96	20230901	892	28.25	20231023	0.05	N	069460	500	337 억	2857193	N	N	10148	N	N
69	20240219	130543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1147	-9	5	-0.78	124002280	108097	57.37	1155	1168	1137	1502	810	1156	1147.14	4.23	867	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	775	10.06	0.79	12	0.16	114.00	1456.00	2540	20230901	-54.84	892	20231023	28.59	1296	-11.50	20240105	1091	5.13	20240206	2540	-54.84	20230901	892	28.59	20231023	0.05	N	069460	500	337 억	2857193	N	N	10148	N	N
70	20240219	120542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1145	-11	5	-0.95	87866249	76622	40.67	1155	1165	1137	1502	810	1156	1146.75	4.23	2153	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	773	10.04	0.79	12	0.11	114.00	1456.00	2540	20230901	-54.92	892	20231023	28.36	1296	-11.65	20240105	1091	4.95	20240206	2540	-54.92	20230901	892	28.36	20231023	0.05	N	069460	500	337 억	2857193	N	N	10148	N	N
71	20240219	110542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1142	-14	5	-1.21	77012479	67142	35.63	1155	1165	1137	1502	810	1156	1147.01	4.23	2488	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	771	10.02	0.78	12	0.10	114.00	1456.00	2540	20230901	-55.04	892	20231023	28.03	1296	-11.88	20240105	1091	4.67	20240206	2540	-55.04	20230901	892	28.03	20231023	0.05	N	069460	500	337 억	2857193	N	N	10148	N	N
72	20240219	100536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1151	-5	5	-0.43	28330239	24565	13.04	1155	1165	1150	1502	810	1156	1153.28	4.23	4663	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	777	10.10	0.79	12	0.04	114.00	1456.00	2540	20230901	-54.69	892	20231023	29.04	1296	-11.19	20240105	1091	5.50	20240206	2540	-54.69	20230901	892	29.04	20231023	0.05	N	069460	500	337 억	2857193	N	N	10148	N	N
73	20240219	090537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1154	-2	5	-0.17	6350101	5498	2.92	1155	1165	1150	1502	810	1156	1154.98	4.23	4353	1187	1171	1159	1143	1131	1165	1137	338	346	500	780	1	1	67544896	779	10.12	0.79	12	0.01	114.00	1456.00	2540	20230901	-54.57	892	20231023	29.37	1296	-10.96	20240105	1091	5.77	20240206	2540	-54.57	20230901	892	29.37	20231023	0.05	N	069460	500	337 억	2857193	N	N	10148	N	N
74	20240216	160537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1156	-21	5	-1.78	218042642	188415	54.26	1175	1175	1147	1530	824	1177	1157.25	4.28	-15913	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	781	10.14	0.79	12	0.28	114.00	1456.00	2540	20230901	-54.49	892	20231023	29.60	1296	-10.80	20240105	1091	5.96	20240206	2540	-54.49	20230901	892	29.60	20231023	0.05	N	069460	500	337 억	2889392	N	N	10148	N	N
75	20240216	150539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1159	-18	5	-1.53	203054899	175477	50.54	1175	1175	1147	1530	824	1177	1157.16	4.28	-14449	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	783	10.17	0.80	12	0.26	114.00	1456.00	2540	20230901	-54.37	892	20231023	29.93	1296	-10.57	20240105	1091	6.23	20240206	2540	-54.37	20230901	892	29.93	20231023	0.05	N	069460	500	337 억	2889392	N	N	6780	N	N
76	20240216	140543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	-10	5	-0.85	185950267	160793	46.31	1175	1175	1147	1530	824	1177	1156.46	4.28	-14732	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	788	10.24	0.80	12	0.24	114.00	1456.00	2540	20230901	-54.06	892	20231023	30.83	1296	-9.95	20240105	1091	6.97	20240206	2540	-54.06	20230901	892	30.83	20231023	0.05	N	069460	500	337 억	2889392	N	N	6780	N	N
77	20240216	130536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	-20	5	-1.70	151560928	131187	37.78	1175	1175	1147	1530	824	1177	1155.30	4.28	-15988	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	781	10.15	0.79	12	0.19	114.00	1456.00	2540	20230901	-54.45	892	20231023	29.71	1296	-10.73	20240105	1091	6.05	20240206	2540	-54.45	20230901	892	29.71	20231023	0.05	N	069460	500	337 억	2889392	N	N	6780	N	N
78	20240216	120537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1155	-22	5	-1.87	145185352	125673	36.19	1175	1175	1147	1530	824	1177	1155.26	4.28	-14078	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	780	10.13	0.79	12	0.19	114.00	1456.00	2540	20230901	-54.53	892	20231023	29.48	1296	-10.88	20240105	1091	5.87	20240206	2540	-54.53	20230901	892	29.48	20231023	0.05	N	069460	500	337 억	2889392	N	N	6780	N	N
79	20240216	110544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1159	-18	5	-1.53	124913250	108137	31.14	1175	1175	1147	1530	824	1177	1155.14	4.28	-13003	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	783	10.17	0.80	12	0.16	114.00	1456.00	2540	20230901	-54.37	892	20231023	29.93	1296	-10.57	20240105	1091	6.23	20240206	2540	-54.37	20230901	892	29.93	20231023	0.05	N	069460	500	337 억	2889392	N	N	6780	N	N
80	20240216	100537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	-27	5	-2.29	104141177	90100	25.95	1175	1175	1147	1530	824	1177	1155.84	4.28	-8483	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	777	10.09	0.79	12	0.13	114.00	1456.00	2540	20230901	-54.72	892	20231023	28.92	1296	-11.27	20240105	1091	5.41	20240206	2540	-54.72	20230901	892	28.92	20231023	0.05	N	069460	500	337 억	2889392	N	N	6780	N	N
81	20240216	090531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1161	-16	5	-1.36	16207726	13922	4.01	1175	1175	1157	1530	824	1177	1164.18	4.28	2045	1199	1188	1169	1158	1139	1193	1163	338	353	500	800	1	1	67544896	784	10.18	0.80	12	0.02	114.00	1456.00	2540	20230901	-54.29	892	20231023	30.16	1296	-10.42	20240105	1091	6.42	20240206	2540	-54.29	20230901	892	30.16	20231023	0.05	N	069460	500	337 억	2889392	N	N	6780	N	N
82	20240215	160535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1177	12	2	1.03	401680364	343784	115.28	1171	1180	1150	1514	816	1165	1168.41	4.27	3167	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	795	10.32	0.81	12	0.51	114.00	1456.00	2540	20230901	-53.66	892	20231023	31.95	1296	-9.18	20240105	1091	7.88	20240206	2540	-53.66	20230901	892	31.95	20231023	0.07	N	069460	500	337 억	2883988	N	N	6780	N	N
83	20240215	150538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	11	2	0.94	389905738	333774	111.92	1171	1180	1150	1514	816	1165	1168.17	4.27	4277	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	794	10.32	0.81	12	0.49	114.00	1456.00	2540	20230901	-53.70	892	20231023	31.84	1296	-9.26	20240105	1091	7.79	20240206	2540	-53.70	20230901	892	31.84	20231023	0.07	N	069460	500	337 억	2883988	N	N	3384	N	N
84	20240215	140535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1177	12	2	1.03	362283141	310288	104.04	1171	1180	1150	1514	816	1165	1167.57	4.27	3505	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	795	10.32	0.81	12	0.46	114.00	1456.00	2540	20230901	-53.66	892	20231023	31.95	1296	-9.18	20240105	1091	7.88	20240206	2540	-53.66	20230901	892	31.95	20231023	0.07	N	069460	500	337 억	2883988	N	N	3384	N	N
85	20240215	130531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1172	7	2	0.60	244101706	209260	70.17	1171	1180	1150	1514	816	1165	1166.50	4.27	2183	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	792	10.28	0.80	12	0.31	114.00	1456.00	2540	20230901	-53.86	892	20231023	31.39	1296	-9.57	20240105	1091	7.42	20240206	2540	-53.86	20230901	892	31.39	20231023	0.07	N	069460	500	337 억	2883988	N	N	3384	N	N
86	20240215	120535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	0	3	0.00	227488745	195060	65.41	1171	1180	1150	1514	816	1165	1166.25	4.27	7489	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	787	10.22	0.80	12	0.29	114.00	1456.00	2540	20230901	-54.13	892	20231023	30.61	1296	-10.11	20240105	1091	6.78	20240206	2540	-54.13	20230901	892	30.61	20231023	0.07	N	069460	500	337 억	2883988	N	N	3384	N	N
87	20240215	110531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1169	4	2	0.34	190456187	163411	54.79	1171	1180	1150	1514	816	1165	1165.50	4.27	15344	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	790	10.25	0.80	12	0.24	114.00	1456.00	2540	20230901	-53.98	892	20231023	31.05	1296	-9.80	20240105	1091	7.15	20240206	2540	-53.98	20230901	892	31.05	20231023	0.07	N	069460	500	337 억	2883988	N	N	3384	N	N
88	20240215	100530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1160	-5	5	-0.43	73202871	63194	21.19	1171	1172	1150	1514	816	1165	1158.38	4.27	-6146	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	784	10.18	0.80	12	0.09	114.00	1456.00	2540	20230901	-54.33	892	20231023	30.04	1296	-10.49	20240105	1091	6.32	20240206	2540	-54.33	20230901	892	30.04	20231023	0.07	N	069460	500	337 억	2883988	N	N	3384	N	N
89	20240215	090531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1155	-10	5	-0.86	5607303	4825	1.62	1171	1172	1154	1514	816	1165	1162.14	4.27	-517	1179	1172	1158	1151	1137	1175	1154	338	349	500	790	1	1	67544896	780	10.13	0.79	12	0.01	114.00	1456.00	2540	20230901	-54.53	892	20231023	29.48	1296	-10.88	20240105	1091	5.87	20240206	2540	-54.53	20230901	892	29.48	20231023	0.07	N	069460	500	337 억	2883988	N	N	3384	N	N
90	20240214	160528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	-2	5	-0.17	343955894	298212	65.51	1144	1165	1144	1517	817	1167	1153.39	4.18	56728	1203	1185	1159	1141	1115	1194	1150	338	350	500	790	1	1	67544896	787	10.22	0.80	12	0.44	114.00	1456.00	2540	20230901	-54.13	892	20231023	30.61	1296	-10.11	20240105	1091	6.78	20240206	2540	-54.13	20230901	892	30.61	20231023	0.08	N	069460	500	337 억	2821894	N	N	3384	N	N
91	20240214	150529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1152	-15	5	-1.29	318985117	276589	60.76	1144	1165	1144	1517	817	1167	1153.28	4.18	61225	1203	1185	1159	1141	1115	1194	1150	338	350	500	790	1	1	67544896	778	10.11	0.79	12	0.41	114.00	1456.00	2540	20230901	-54.65	892	20231023	29.15	1296	-11.11	20240105	1091	5.59	20240206	2540	-54.65	20230901	892	29.15	20231023	0.08	N	069460	500	337 억	2821894	N	N	9	N	N
92	20240214	140527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1159	-8	5	-0.69	121243956	104920	23.05	1144	1165	1144	1517	817	1167	1155.58	4.18	-5433	1203	1185	1159	1141	1115	1194	1150	338	350	500	790	1	1	67544896	783	10.17	0.80	12	0.16	114.00	1456.00	2540	20230901	-54.37	892	20231023	29.93	1296	-10.57	20240105	1091	6.23	20240206	2540	-54.37	20230901	892	29.93	20231023	0.08	N	069460	500	337 억	2821894	N	N	9	N	N
93	20240214	130528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	-10	5	-0.86	107126748	92712	20.37	1144	1165	1144	1517	817	1167	1155.48	4.18	-6290	1203	1185	1159	1141	1115	1194	1150	338	350	500	790	1	1	67544896	781	10.15	0.79	12	0.14	114.00	1456.00	2540	20230901	-54.45	892	20231023	29.71	1296	-10.73	20240105	1091	6.05	20240206	2540	-54.45	20230901	892	29.71	20231023	0.08	N	069460	500	337 억	2821894	N	N	9	N	N
94	20240214	120525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-3	5	-0.26	79325048	68588	15.07	1144	1165	1144	1517	817	1167	1156.54	4.18	-3775	1203	1185	1159	1141	1115	1194	1150	338	350	500	790	1	1	67544896	786	10.21	0.80	12	0.10	114.00	1456.00	2540	20230901	-54.17	892	20231023	30.49	1296	-10.19	20240105	1091	6.69	20240206	2540	-54.17	20230901	892	30.49	20231023	0.08	N	069460	500	337 억	2821894	N	N	9	N	N
95	20240214	110529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	-10	5	-0.86	45300161	39132	8.60	1144	1165	1144	1517	817	1167	1157.62	4.18	-2626	1203	1185	1159	1141	1115	1194	1150	338	350	500	790	1	1	67544896	781	10.15	0.79	12	0.06	114.00	1456.00	2540	20230901	-54.45	892	20231023	29.71	1296	-10.73	20240105	1091	6.05	20240206	2540	-54.45	20230901	892	29.71	20231023	0.08	N	069460	500	337 억	2821894	N	N	9	N	N
96	20240214	090521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	-9	5	-0.77	1436438	1252	0.28	1144	1158	1144	1517	817	1167	1147.31	4.18	204	1203	1185	1159	1141	1115	1194	1150	338	350	500	790	1	1	67544896	782	10.16	0.80	12	0.00	114.00	1456.00	2540	20230901	-54.41	892	20231023	29.82	1296	-10.65	20240105	1091	6.14	20240206	2540	-54.41	20230901	892	29.82	20231023	0.08	N	069460	500	337 억	2821894	N	N	9	N	N
97	20240213	160521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	34	2	3.00	525004191	454594	183.40	1150	1177	1133	1472	794	1133	1154.88	3.98	117832	1163	1148	1129	1114	1095	1155	1121	338	339	500	770	1	1	67544896	788	10.24	0.80	12	0.67	114.00	1456.00	2540	20230901	-54.06	892	20231023	30.83	1296	-9.95	20240105	1091	6.97	20240206	2540	-54.06	20230901	892	30.83	20231023	0.15	N	069460	500	337 억	2688740	N	N	9	N	N
98	20240213	150519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	37	2	3.27	505159136	437597	176.54	1150	1177	1133	1472	794	1133	1154.39	3.98	122676	1163	1148	1129	1114	1095	1155	1121	338	339	500	770	1	1	67544896	790	10.26	0.80	12	0.65	114.00	1456.00	2540	20230901	-53.94	892	20231023	31.17	1296	-9.72	20240105	1091	7.24	20240206	2540	-53.94	20230901	892	31.17	20231023	0.15	N	069460	500	337 억	2688740	N	N	7	N	N
99	20240213	140528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1162	29	2	2.56	443629266	384615	155.17	1150	1177	1133	1472	794	1133	1153.44	3.98	123516	1163	1148	1129	1114	1095	1155	1121	338	339	500	770	1	1	67544896	785	10.19	0.80	12	0.57	114.00	1456.00	2540	20230901	-54.25	892	20231023	30.27	1296	-10.34	20240105	1091	6.51	20240206	2540	-54.25	20230901	892	30.27	20231023	0.15	N	069460	500	337 억	2688740	N	N	7	N	N
100	20240213	130521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1173	40	2	3.53	385061961	334586	134.99	1150	1177	1133	1472	794	1133	1150.86	3.98	118923	1163	1148	1129	1114	1095	1155	1121	338	339	500	770	1	1	67544896	792	10.29	0.81	12	0.50	114.00	1456.00	2540	20230901	-53.82	892	20231023	31.50	1296	-9.49	20240105	1091	7.52	20240206	2540	-53.82	20230901	892	31.50	20231023	0.15	N	069460	500	337 억	2688740	N	N	7	N	N
101	20240213	120527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	37	2	3.27	318903247	278016	112.16	1150	1177	1133	1472	794	1133	1147.07	3.98	127370	1163	1148	1129	1114	1095	1155	1121	338	339	500	770	1	1	67544896	790	10.26	0.80	12	0.41	114.00	1456.00	2540	20230901	-53.94	892	20231023	31.17	1296	-9.72	20240105	1091	7.24	20240206	2540	-53.94	20230901	892	31.17	20231023	0.15	N	069460	500	337 억	2688740	N	N	7	N	N
102	20240213	110525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1139	6	2	0.53	74852987	65715	26.51	1150	1150	1133	1472	794	1133	1139.05	3.98	25005	1163	1148	1129	1114	1095	1155	1121	338	339	500	770	1	1	67544896	769	9.99	0.78	12	0.10	114.00	1456.00	2540	20230901	-55.16	892	20231023	27.69	1296	-12.11	20240105	1091	4.40	20240206	2540	-55.16	20230901	892	27.69	20231023	0.15	N	069460	500	337 억	2688740	N	N	7	N	N
103	20240213	100435	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1142	9	2	0.79	66396982	58278	23.51	1150	1150	1133	1472	794	1133	1139.31	3.98	25044	1163	1148	1129	1114	1095	1155	1121	338	339	500	770	1	1	67544896	771	10.02	0.78	12	0.09	114.00	1456.00	2540	20230901	-55.04	892	20231023	28.03	1296	-11.88	20240105	1091	4.67	20240206	2540	-55.04	20230901	892	28.03	20231023	0.15	N	069460	500	337 억	2688740	N	N	7	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History