KissMeData/007280/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1761	-6	5	-0.34	78638718	44854	81.78	1789	1789	1750	2295	1237	1767	1753.22	0.21	-402	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1067	2.65	0.53	12	0.07	664.00	3322.00	2235	20230223	-21.21	1631	20240118	7.97	1821	-3.29	20240109	1631	7.97	20240118	2190	-19.59	20230512	1631	7.97	20240118	0.26	N	007280	500	302 억	125598	N	N	103	N	N
3	20240229	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1759	-8	5	-0.45	68795870	39254	71.57	1789	1789	1750	2295	1237	1767	1752.58	0.21	-405	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1066	2.65	0.53	12	0.06	664.00	3322.00	2235	20230223	-21.30	1631	20240118	7.85	1821	-3.40	20240109	1631	7.85	20240118	2190	-19.68	20230512	1631	7.85	20240118	0.26	N	007280	500	302 억	125598	N	N	294	N	N
4	20240229	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1758	-9	5	-0.51	25074036	14303	26.08	1789	1789	1750	2295	1237	1767	1753.06	0.21	-88	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1065	2.65	0.53	12	0.02	664.00	3322.00	2235	20230223	-21.34	1631	20240118	7.79	1821	-3.46	20240109	1631	7.79	20240118	2190	-19.73	20230512	1631	7.79	20240118	0.26	N	007280	500	302 억	125598	N	N	294	N	N
5	20240229	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1760	-7	5	-0.40	7498490	4266	7.78	1789	1789	1750	2295	1237	1767	1757.73	0.21	-82	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1066	2.65	0.53	12	0.01	664.00	3322.00	2235	20230223	-21.25	1631	20240118	7.91	1821	-3.35	20240109	1631	7.91	20240118	2190	-19.63	20230512	1631	7.91	20240118	0.26	N	007280	500	302 억	125598	N	N	294	N	N
6	20240229	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1761	-6	5	-0.34	5185142	2947	5.37	1789	1789	1750	2295	1237	1767	1759.46	0.21	-113	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1067	2.65	0.53	12	0.00	664.00	3322.00	2235	20230223	-21.21	1631	20240118	7.97	1821	-3.29	20240109	1631	7.97	20240118	2190	-19.59	20230512	1631	7.97	20240118	0.26	N	007280	500	302 억	125598	N	N	294	N	N
7	20240229	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1762	-5	5	-0.28	4811668	2735	4.99	1789	1789	1750	2295	1237	1767	1759.29	0.21	-113	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1068	2.65	0.53	12	0.00	664.00	3322.00	2235	20230223	-21.16	1631	20240118	8.03	1821	-3.24	20240109	1631	8.03	20240118	2190	-19.54	20230512	1631	8.03	20240118	0.26	N	007280	500	302 억	125598	N	N	294	N	N
8	20240229	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1750	-17	5	-0.96	3552968	2022	3.69	1789	1789	1750	2295	1237	1767	1757.16	0.21	-54	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1060	2.64	0.53	12	0.00	664.00	3322.00	2235	20230223	-21.70	1631	20240118	7.30	1821	-3.90	20240109	1631	7.30	20240118	2190	-20.09	20230512	1631	7.30	20240118	0.26	N	007280	500	302 억	125598	N	N	294	N	N
9	20240229	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1767	0	3	0.00	0	0	0.00	0	0	0	2295	1237	1767	0.00	0.21	0	1823	1794	1764	1735	1705	1796	1737	303	528	500	1270	1	1	60589598	1071	2.66	0.53	12	0.00	664.00	3322.00	2235	20230223	-20.94	1631	20240118	8.34	1821	-2.97	20240109	1631	8.34	20240118	2190	-19.32	20230512	1631	8.34	20240118	0.26	N	007280	500	302 억	125598	N	N	294	N	N
10	20240228	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1767	-7	5	-0.39	96098740	54846	201.05	1767	1793	1734	2305	1242	1774	1752.16	0.21	45	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1071	2.66	0.53	12	0.09	664.00	3322.00	2235	20230223	-20.94	1631	20240118	8.34	1821	-2.97	20240109	1631	8.34	20240118	2190	-19.32	20230512	1631	8.34	20240118	0.26	N	007280	500	302 억	125544	N	N	294	N	N
11	20240228	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1735	-39	5	-2.20	86802642	49556	181.66	1767	1793	1734	2305	1242	1774	1751.61	0.21	114	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1051	2.61	0.52	12	0.08	664.00	3322.00	2235	20230223	-22.37	1631	20240118	6.38	1821	-4.72	20240109	1631	6.38	20240118	2190	-20.78	20230512	1631	6.38	20240118	0.26	N	007280	500	302 억	125544	N	N	18	N	N
12	20240228	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1740	-34	5	-1.92	65549821	37350	136.91	1767	1793	1735	2305	1242	1774	1755.02	0.21	2294	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1054	2.62	0.52	12	0.06	664.00	3322.00	2235	20230223	-22.15	1631	20240118	6.68	1821	-4.45	20240109	1631	6.68	20240118	2190	-20.55	20230512	1631	6.68	20240118	0.26	N	007280	500	302 억	125544	N	N	18	N	N
13	20240228	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1744	-30	5	-1.69	60087388	34212	125.41	1767	1793	1737	2305	1242	1774	1756.32	0.21	2282	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1057	2.63	0.52	12	0.06	664.00	3322.00	2235	20230223	-21.97	1631	20240118	6.93	1821	-4.23	20240109	1631	6.93	20240118	2190	-20.37	20230512	1631	6.93	20240118	0.26	N	007280	500	302 억	125544	N	N	18	N	N
14	20240228	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1760	-14	5	-0.79	41532074	23550	86.33	1767	1793	1759	2305	1242	1774	1763.57	0.21	-45	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1066	2.65	0.53	12	0.04	664.00	3322.00	2235	20230223	-21.25	1631	20240118	7.91	1821	-3.35	20240109	1631	7.91	20240118	2190	-19.63	20230512	1631	7.91	20240118	0.26	N	007280	500	302 억	125544	N	N	18	N	N
15	20240228	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1759	-15	5	-0.85	23173299	13119	48.09	1767	1793	1759	2305	1242	1774	1766.39	0.21	-45	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1066	2.65	0.53	12	0.02	664.00	3322.00	2235	20230223	-21.30	1631	20240118	7.85	1821	-3.40	20240109	1631	7.85	20240118	2190	-19.68	20230512	1631	7.85	20240118	0.26	N	007280	500	302 억	125544	N	N	18	N	N
16	20240228	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1760	-14	5	-0.79	20646453	11684	42.83	1767	1793	1759	2305	1242	1774	1767.07	0.21	-42	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1066	2.65	0.53	12	0.02	664.00	3322.00	2235	20230223	-21.25	1631	20240118	7.91	1821	-3.35	20240109	1631	7.91	20240118	2190	-19.63	20230512	1631	7.91	20240118	0.26	N	007280	500	302 억	125544	N	N	18	N	N
17	20240228	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1766	-8	5	-0.45	17979651	10181	37.32	1767	1767	1766	2305	1242	1774	1766.00	0.21	0	1796	1784	1765	1753	1734	1791	1760	303	531	500	1270	1	1	60589598	1070	2.66	0.53	12	0.02	664.00	3322.00	2235	20230223	-20.98	1631	20240118	8.28	1821	-3.02	20240109	1631	8.28	20240118	2190	-19.36	20230512	1631	8.28	20240118	0.26	N	007280	500	302 억	125544	N	N	18	N	N
18	20240227	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1774	-3	5	-0.17	48147356	27280	104.87	1770	1777	1746	2310	1244	1777	1764.93	0.21	-54	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1075	2.67	0.53	12	0.05	664.00	3322.00	2270	20230221	-21.85	1631	20240118	8.77	1821	-2.58	20240109	1631	8.77	20240118	2190	-19.00	20230512	1631	8.77	20240118	0.27	N	007280	500	302 억	125361	N	N	18	N	N
19	20240227	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1759	-18	5	-1.01	47496420	26913	103.46	1770	1777	1746	2310	1244	1777	1764.81	0.21	183	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1066	2.65	0.53	12	0.04	664.00	3322.00	2270	20230221	-22.51	1631	20240118	7.85	1821	-3.40	20240109	1631	7.85	20240118	2190	-19.68	20230512	1631	7.85	20240118	0.27	N	007280	500	302 억	125361	N	N	35	N	N
20	20240227	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1757	-20	5	-1.13	23295906	13145	50.53	1770	1777	1746	2310	1244	1777	1772.23	0.21	13	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1065	2.65	0.53	12	0.02	664.00	3322.00	2270	20230221	-22.60	1631	20240118	7.73	1821	-3.51	20240109	1631	7.73	20240118	2190	-19.77	20230512	1631	7.73	20240118	0.27	N	007280	500	302 억	125361	N	N	35	N	N
21	20240227	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1759	-18	5	-1.01	22198916	12521	48.14	1770	1777	1746	2310	1244	1777	1772.93	0.21	13	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1066	2.65	0.53	12	0.02	664.00	3322.00	2270	20230221	-22.51	1631	20240118	7.85	1821	-3.40	20240109	1631	7.85	20240118	2190	-19.68	20230512	1631	7.85	20240118	0.27	N	007280	500	302 억	125361	N	N	35	N	N
22	20240227	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1775	-2	5	-0.11	21143947	11924	45.84	1770	1777	1746	2310	1244	1777	1773.23	0.21	-26	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1075	2.67	0.53	12	0.02	664.00	3322.00	2270	20230221	-21.81	1631	20240118	8.83	1821	-2.53	20240109	1631	8.83	20240118	2190	-18.95	20230512	1631	8.83	20240118	0.27	N	007280	500	302 억	125361	N	N	35	N	N
23	20240227	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1771	-6	5	-0.34	15694272	8847	34.01	1770	1777	1746	2310	1244	1777	1773.97	0.21	-26	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1073	2.67	0.53	12	0.01	664.00	3322.00	2270	20230221	-21.98	1631	20240118	8.58	1821	-2.75	20240109	1631	8.58	20240118	2190	-19.13	20230512	1631	8.58	20240118	0.27	N	007280	500	302 억	125361	N	N	35	N	N
24	20240227	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1777	0	3	0.00	2271629	1281	4.92	1770	1777	1746	2310	1244	1777	1773.32	0.21	-1	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1077	2.68	0.53	12	0.00	664.00	3322.00	2270	20230221	-21.72	1631	20240118	8.95	1821	-2.42	20240109	1631	8.95	20240118	2190	-18.86	20230512	1631	8.95	20240118	0.27	N	007280	500	302 억	125361	N	N	35	N	N
25	20240227	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	-7	5	-0.39	19470	11	0.04	1770	1770	1770	2310	1244	1777	1770.00	0.21	-1	1790	1783	1772	1765	1754	1778	1760	303	533	500	1270	1	1	60589598	1072	2.67	0.53	12	0.00	664.00	3322.00	2270	20230221	-22.03	1631	20240118	8.52	1821	-2.80	20240109	1631	8.52	20240118	2190	-19.18	20230512	1631	8.52	20240118	0.27	N	007280	500	302 억	125361	N	N	35	N	N
26	20240226	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1777	-11	5	-0.62	46182809	26009	180.31	1779	1779	1761	2320	1252	1788	1775.65	0.21	-949	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1077	2.68	0.53	12	0.04	664.00	3322.00	2270	20230221	-21.72	1631	20240118	8.95	1821	-2.42	20240109	1631	8.95	20240118	2190	-18.86	20230512	1631	8.95	20240118	0.27	N	007280	500	302 억	126295	N	N	35	N	N
27	20240226	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1777	-11	5	-0.62	45694213	25734	178.40	1779	1779	1761	2320	1252	1788	1775.64	0.21	-947	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1077	2.68	0.53	12	0.04	664.00	3322.00	2270	20230221	-21.72	1631	20240118	8.95	1821	-2.42	20240109	1631	8.95	20240118	2190	-18.86	20230512	1631	8.95	20240118	0.27	N	007280	500	302 억	126295	N	N	8	N	N
28	20240226	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1776	-12	5	-0.67	27317810	15392	106.70	1779	1779	1761	2320	1252	1788	1774.81	0.21	-947	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1076	2.67	0.53	12	0.03	664.00	3322.00	2270	20230221	-21.76	1631	20240118	8.89	1821	-2.47	20240109	1631	8.89	20240118	2190	-18.90	20230512	1631	8.89	20240118	0.27	N	007280	500	302 억	126295	N	N	8	N	N
29	20240226	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	-18	5	-1.01	26473394	14914	103.39	1779	1779	1761	2320	1252	1788	1775.07	0.21	-932	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1072	2.67	0.53	12	0.02	664.00	3322.00	2270	20230221	-22.03	1631	20240118	8.52	1821	-2.80	20240109	1631	8.52	20240118	2190	-19.18	20230512	1631	8.52	20240118	0.27	N	007280	500	302 억	126295	N	N	8	N	N
30	20240226	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1761	-27	5	-1.51	25584854	14412	99.91	1779	1779	1761	2320	1252	1788	1775.25	0.21	-932	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1067	2.65	0.53	12	0.02	664.00	3322.00	2270	20230221	-22.42	1631	20240118	7.97	1821	-3.29	20240109	1631	7.97	20240118	2190	-19.59	20230512	1631	7.97	20240118	0.27	N	007280	500	302 억	126295	N	N	8	N	N
31	20240226	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1777	-11	5	-0.62	23098858	13005	90.16	1779	1779	1768	2320	1252	1788	1776.15	0.21	-983	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1077	2.68	0.53	12	0.02	664.00	3322.00	2270	20230221	-21.72	1631	20240118	8.95	1821	-2.42	20240109	1631	8.95	20240118	2190	-18.86	20230512	1631	8.95	20240118	0.27	N	007280	500	302 억	126295	N	N	8	N	N
32	20240226	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1768	-20	5	-1.12	4962776	2799	19.40	1779	1779	1768	2320	1252	1788	1773.05	0.21	-1	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1071	2.66	0.53	12	0.00	664.00	3322.00	2270	20230221	-22.11	1631	20240118	8.40	1821	-2.91	20240109	1631	8.40	20240118	2190	-19.27	20230512	1631	8.40	20240118	0.27	N	007280	500	302 억	126295	N	N	8	N	N
33	20240226	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-9	5	-0.50	35580	20	0.14	1779	1779	1779	2320	1252	1788	1779.00	0.21	-1	1801	1794	1782	1775	1763	1798	1779	303	532	500	1280	1	1	60589598	1078	2.68	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.63	1631	20240118	9.07	1821	-2.31	20240109	1631	9.07	20240118	2190	-18.77	20230512	1631	9.07	20240118	0.27	N	007280	500	302 억	126295	N	N	8	N	N
34	20240223	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	-7	5	-0.39	25481863	14314	91.54	1786	1789	1770	2330	1257	1795	1780.21	0.21	35	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1083	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2235	-20.00	20230223	1631	9.63	20240118	0.27	N	007280	500	302 억	126314	N	N	8	N	N
35	20240223	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	-9	5	-0.50	25210087	14162	90.57	1786	1789	1770	2330	1257	1795	1780.12	0.21	-59	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1082	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.32	1631	20240118	9.50	1821	-1.92	20240109	1631	9.50	20240118	2235	-20.09	20230223	1631	9.50	20240118	0.27	N	007280	500	302 억	126314	N	N	37	N	N
36	20240223	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-6	5	-0.33	23963820	13465	86.11	1786	1789	1770	2330	1257	1795	1779.71	0.21	-58	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1084	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.19	1631	20240118	9.69	1821	-1.76	20240109	1631	9.69	20240118	2235	-19.96	20230223	1631	9.69	20240118	0.27	N	007280	500	302 억	126314	N	N	37	N	N
37	20240223	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-10	5	-0.56	23919095	13440	85.95	1786	1789	1770	2330	1257	1795	1779.69	0.21	-58	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1082	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.37	1631	20240118	9.44	1821	-1.98	20240109	1631	9.44	20240118	2235	-20.13	20230223	1631	9.44	20240118	0.27	N	007280	500	302 억	126314	N	N	37	N	N
38	20240223	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-6	5	-0.33	15136695	8520	54.49	1786	1789	1770	2330	1257	1795	1776.61	0.21	-58	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1084	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.19	1631	20240118	9.69	1821	-1.76	20240109	1631	9.69	20240118	2235	-19.96	20230223	1631	9.69	20240118	0.27	N	007280	500	302 억	126314	N	N	37	N	N
39	20240223	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	-12	5	-0.67	13941907	7850	50.20	1786	1786	1770	2330	1257	1795	1776.04	0.21	65	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1080	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.45	1631	20240118	9.32	1821	-2.09	20240109	1631	9.32	20240118	2235	-20.22	20230223	1631	9.32	20240118	0.27	N	007280	500	302 억	126314	N	N	37	N	N
40	20240223	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1776	-19	5	-1.06	1460070	822	5.26	1786	1786	1770	2330	1257	1795	1776.24	0.21	-18	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1076	2.67	0.53	12	0.00	664.00	3322.00	2270	20230221	-21.76	1631	20240118	8.89	1821	-2.47	20240109	1631	8.89	20240118	2235	-20.54	20230223	1631	8.89	20240118	0.27	N	007280	500	302 억	126314	N	N	37	N	N
41	20240223	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	-9	5	-0.50	212534	119	0.76	1786	1786	1786	2330	1257	1795	1786.00	0.21	-18	1803	1798	1791	1786	1779	1801	1789	303	535	500	1290	1	1	60589598	1082	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.32	1631	20240118	9.50	1821	-1.92	20240109	1631	9.50	20240118	2235	-20.09	20230223	1631	9.50	20240118	0.27	N	007280	500	302 억	126314	N	N	37	N	N
42	20240222	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	7	2	0.39	27960710	15637	101.44	1789	1796	1784	2320	1252	1788	1788.11	0.21	-78	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1088	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-20.93	1631	20240118	10.06	1821	-1.43	20240109	1631	10.06	20240118	2235	-19.69	20230223	1631	10.06	20240118	0.28	N	007280	500	302 억	126398	N	N	37	N	N
43	20240222	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	0	3	0.00	21456946	12008	77.90	1789	1796	1784	2320	1252	1788	1786.89	0.21	-84	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1083	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2235	-20.00	20230223	1631	9.63	20240118	0.28	N	007280	500	302 억	126398	N	N	1	N	N
44	20240222	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-1	5	-0.06	9713060	5440	35.29	1789	1796	1784	2320	1252	1788	1785.49	0.21	-71	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1083	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.28	1631	20240118	9.56	1821	-1.87	20240109	1631	9.56	20240118	2235	-20.04	20230223	1631	9.56	20240118	0.28	N	007280	500	302 억	126398	N	N	1	N	N
45	20240222	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-1	5	-0.06	9323794	5222	33.88	1789	1796	1784	2320	1252	1788	1785.48	0.21	-69	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1083	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.28	1631	20240118	9.56	1821	-1.87	20240109	1631	9.56	20240118	2235	-20.04	20230223	1631	9.56	20240118	0.28	N	007280	500	302 억	126398	N	N	1	N	N
46	20240222	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-1	5	-0.06	8795498	4926	31.96	1789	1796	1784	2320	1252	1788	1785.53	0.21	-61	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1083	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.28	1631	20240118	9.56	1821	-1.87	20240109	1631	9.56	20240118	2235	-20.04	20230223	1631	9.56	20240118	0.28	N	007280	500	302 억	126398	N	N	1	N	N
47	20240222	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1784	-4	5	-0.22	6726480	3767	24.44	1789	1796	1784	2320	1252	1788	1785.63	0.21	-56	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1081	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.41	1631	20240118	9.38	1821	-2.03	20240109	1631	9.38	20240118	2235	-20.18	20230223	1631	9.38	20240118	0.28	N	007280	500	302 억	126398	N	N	1	N	N
48	20240222	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	0	3	0.00	3273351	1833	11.89	1789	1796	1785	2320	1252	1788	1785.79	0.21	-46	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1083	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2235	-20.00	20230223	1631	9.63	20240118	0.28	N	007280	500	302 억	126398	N	N	1	N	N
49	20240222	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	1	2	0.06	32202	18	0.12	1789	1789	1789	2320	1252	1788	1789.00	0.21	-2	1801	1794	1786	1779	1771	1790	1775	303	532	500	1280	1	1	60589598	1084	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.19	1631	20240118	9.69	1821	-1.76	20240109	1631	9.69	20240118	2235	-19.96	20230223	1631	9.69	20240118	0.28	N	007280	500	302 억	126398	N	N	1	N	N
50	20240221	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	-5	5	-0.28	27566214	15415	71.56	1789	1793	1778	2330	1256	1793	1788.27	0.21	-628	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1083	2.69	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2270	-21.23	20230221	1631	9.63	20240118	0.28	N	007280	500	302 억	126538	N	N	1	N	N
51	20240221	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1778	-15	5	-0.84	26681895	14920	69.27	1789	1793	1778	2330	1256	1793	1788.33	0.21	-522	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1077	2.68	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.67	1631	20240118	9.01	1821	-2.36	20240109	1631	9.01	20240118	2270	-21.67	20230221	1631	9.01	20240118	0.28	N	007280	500	302 억	126538	N	N	39	N	N
52	20240221	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	-5	5	-0.28	20877795	11669	54.17	1789	1793	1786	2330	1256	1793	1789.17	0.21	-418	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1083	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2270	-21.23	20230221	1631	9.63	20240118	0.28	N	007280	500	302 억	126538	N	N	39	N	N
53	20240221	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	-7	5	-0.39	13398640	7486	34.75	1789	1793	1786	2330	1256	1793	1789.83	0.21	-324	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1082	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.32	1631	20240118	9.50	1821	-1.92	20240109	1631	9.50	20240118	2270	-21.32	20230221	1631	9.50	20240118	0.28	N	007280	500	302 억	126538	N	N	39	N	N
54	20240221	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-1	5	-0.06	5740432	3211	14.91	1789	1793	1786	2330	1256	1793	1787.74	0.21	-163	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1086	2.70	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.06	1631	20240118	9.87	1821	-1.59	20240109	1631	9.87	20240118	2270	-21.06	20230221	1631	9.87	20240118	0.28	N	007280	500	302 억	126538	N	N	39	N	N
55	20240221	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1791	-2	5	-0.11	4755356	2661	12.35	1789	1793	1786	2330	1256	1793	1787.06	0.21	-48	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1085	2.70	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.10	1631	20240118	9.81	1821	-1.65	20240109	1631	9.81	20240118	2270	-21.10	20230221	1631	9.81	20240118	0.28	N	007280	500	302 억	126538	N	N	39	N	N
56	20240221	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	-7	5	-0.39	1554303	869	4.03	1789	1793	1786	2330	1256	1793	1788.61	0.21	-44	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1082	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.32	1631	20240118	9.50	1821	-1.92	20240109	1631	9.50	20240118	2270	-21.32	20230221	1631	9.50	20240118	0.28	N	007280	500	302 억	126538	N	N	39	N	N
57	20240221	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-4	5	-0.22	459773	257	1.19	1789	1789	1789	2330	1256	1793	1789.00	0.21	-34	1803	1798	1789	1784	1775	1800	1786	303	537	500	1290	1	1	60589598	1084	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.19	1631	20240118	9.69	1821	-1.76	20240109	1631	9.69	20240118	2270	-21.19	20230221	1631	9.69	20240118	0.28	N	007280	500	302 억	126538	N	N	39	N	N
58	20240220	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	1	2	0.06	38528427	21540	102.33	1792	1794	1780	2325	1255	1792	1788.69	0.21	-23	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1086	2.70	0.54	12	0.04	664.00	3322.00	2270	20230221	-21.01	1631	20240118	9.93	1821	-1.54	20240109	1631	9.93	20240118	2270	-21.01	20230221	1631	9.93	20240118	0.28	N	007280	500	302 억	126623	N	N	39	N	N
59	20240220	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	0	3	0.00	30567983	17095	81.22	1792	1792	1780	2325	1255	1792	1788.12	0.21	-86	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1086	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.06	1631	20240118	9.87	1821	-1.59	20240109	1631	9.87	20240118	2270	-21.06	20230221	1631	9.87	20240118	0.28	N	007280	500	302 억	126623	N	N	100	N	N
60	20240220	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	-2	5	-0.11	23460827	13126	62.36	1792	1792	1780	2325	1255	1792	1787.36	0.21	-86	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1085	2.70	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.15	1631	20240118	9.75	1821	-1.70	20240109	1631	9.75	20240118	2270	-21.15	20230221	1631	9.75	20240118	0.28	N	007280	500	302 억	126623	N	N	100	N	N
61	20240220	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	-4	5	-0.22	18170190	10169	48.31	1792	1792	1780	2325	1255	1792	1786.82	0.21	-30	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1083	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2270	-21.23	20230221	1631	9.63	20240118	0.28	N	007280	500	302 억	126623	N	N	100	N	N
62	20240220	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	-12	5	-0.67	14734916	8247	39.18	1792	1792	1780	2325	1255	1792	1786.70	0.21	-30	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1078	2.68	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.59	1631	20240118	9.14	1821	-2.25	20240109	1631	9.14	20240118	2270	-21.59	20230221	1631	9.14	20240118	0.28	N	007280	500	302 억	126623	N	N	100	N	N
63	20240220	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-3	5	-0.17	10351580	5786	27.49	1792	1792	1781	2325	1255	1792	1789.07	0.21	-30	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1084	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.19	1631	20240118	9.69	1821	-1.76	20240109	1631	9.69	20240118	2270	-21.19	20230221	1631	9.69	20240118	0.28	N	007280	500	302 억	126623	N	N	100	N	N
64	20240220	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-3	5	-0.17	1100661	615	2.92	1792	1792	1781	2325	1255	1792	1789.69	0.21	-30	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1084	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.19	1631	20240118	9.69	1821	-1.76	20240109	1631	9.69	20240118	2270	-21.19	20230221	1631	9.69	20240118	0.28	N	007280	500	302 억	126623	N	N	100	N	N
65	20240220	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	0	3	0.00	1792	1	0.00	1792	1792	1792	2325	1255	1792	1792.00	0.21	0	1813	1802	1782	1771	1751	1808	1777	303	533	500	1290	1	1	60589598	1086	2.70	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.06	1631	20240118	9.87	1821	-1.59	20240109	1631	9.87	20240118	2270	-21.06	20230221	1631	9.87	20240118	0.28	N	007280	500	302 억	126623	N	N	100	N	N
66	20240219	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-2	5	-0.11	37588528	21049	52.70	1762	1793	1762	2330	1256	1794	1785.76	0.21	-281	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1086	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.06	1631	20240118	9.87	1821	-1.59	20240109	1631	9.87	20240118	2270	-21.06	20230221	1631	9.87	20240118	0.29	N	007280	500	302 억	126885	N	N	100	N	N
67	20240219	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-5	5	-0.28	36316347	20339	50.93	1762	1793	1762	2330	1256	1794	1785.55	0.21	-229	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1084	2.69	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.19	1631	20240118	9.69	1821	-1.76	20240109	1631	9.69	20240118	2270	-21.19	20230221	1631	9.69	20240118	0.29	N	007280	500	302 억	126885	N	N	44	N	N
68	20240219	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	-4	5	-0.22	27495874	15416	38.60	1762	1792	1762	2330	1256	1794	1783.59	0.21	-182	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1085	2.70	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.15	1631	20240118	9.75	1821	-1.70	20240109	1631	9.75	20240118	2270	-21.15	20230221	1631	9.75	20240118	0.29	N	007280	500	302 억	126885	N	N	44	N	N
69	20240219	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	-6	5	-0.33	25870856	14508	36.33	1762	1792	1762	2330	1256	1794	1783.21	0.21	-181	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1083	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2270	-21.23	20230221	1631	9.63	20240118	0.29	N	007280	500	302 억	126885	N	N	44	N	N
70	20240219	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1784	-10	5	-0.56	17566625	9858	24.68	1762	1792	1762	2330	1256	1794	1781.97	0.21	-212	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1081	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.41	1631	20240118	9.38	1821	-2.03	20240109	1631	9.38	20240118	2270	-21.41	20230221	1631	9.38	20240118	0.29	N	007280	500	302 억	126885	N	N	44	N	N
71	20240219	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-9	5	-0.50	14799155	8307	20.80	1762	1792	1762	2330	1256	1794	1781.53	0.21	-212	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1082	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.37	1631	20240118	9.44	1821	-1.98	20240109	1631	9.44	20240118	2270	-21.37	20230221	1631	9.44	20240118	0.29	N	007280	500	302 억	126885	N	N	44	N	N
72	20240219	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1778	-16	5	-0.89	3444068	1943	4.87	1762	1792	1762	2330	1256	1794	1772.55	0.21	-36	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1077	2.68	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.67	1631	20240118	9.01	1821	-2.36	20240109	1631	9.01	20240118	2270	-21.67	20230221	1631	9.01	20240118	0.29	N	007280	500	302 억	126885	N	N	44	N	N
73	20240219	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1762	-32	5	-1.78	301302	171	0.43	1762	1762	1762	2330	1256	1794	1762.00	0.21	0	1846	1820	1790	1764	1734	1805	1749	303	536	500	1290	1	1	60589598	1068	2.65	0.53	12	0.00	664.00	3322.00	2270	20230221	-22.38	1631	20240118	8.03	1821	-3.24	20240109	1631	8.03	20240118	2270	-22.38	20230221	1631	8.03	20240118	0.29	N	007280	500	302 억	126885	N	N	44	N	N
74	20240216	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	-2	5	-0.11	71267254	39938	84.90	1816	1816	1760	2330	1258	1796	1784.45	0.21	1691	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1087	2.70	0.54	12	0.07	664.00	3322.00	2270	20230221	-20.97	1631	20240118	9.99	1821	-1.48	20240109	1631	9.99	20240118	2270	-20.97	20230221	1631	9.99	20240118	0.30	N	007280	500	302 억	125183	N	N	44	N	N
75	20240216	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	-2	5	-0.11	70406433	39458	83.88	1816	1816	1760	2330	1258	1796	1784.34	0.21	1715	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1087	2.70	0.54	12	0.07	664.00	3322.00	2270	20230221	-20.97	1631	20240118	9.99	1821	-1.48	20240109	1631	9.99	20240118	2270	-20.97	20230221	1631	9.99	20240118	0.30	N	007280	500	302 억	125183	N	N	38	N	N
76	20240216	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	-2	5	-0.11	70402845	39456	83.88	1816	1816	1760	2330	1258	1796	1784.34	0.21	1715	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1087	2.70	0.54	12	0.07	664.00	3322.00	2270	20230221	-20.97	1631	20240118	9.99	1821	-1.48	20240109	1631	9.99	20240118	2270	-20.97	20230221	1631	9.99	20240118	0.30	N	007280	500	302 억	125183	N	N	38	N	N
77	20240216	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	-16	5	-0.89	16569902	9300	19.77	1816	1816	1760	2330	1258	1796	1781.71	0.21	476	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1078	2.68	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.59	1631	20240118	9.14	1821	-2.25	20240109	1631	9.14	20240118	2270	-21.59	20230221	1631	9.14	20240118	0.30	N	007280	500	302 억	125183	N	N	38	N	N
78	20240216	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-11	5	-0.61	5887327	3315	7.05	1816	1816	1760	2330	1258	1796	1775.97	0.21	701	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1082	2.69	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.37	1631	20240118	9.44	1821	-1.98	20240109	1631	9.44	20240118	2270	-21.37	20230221	1631	9.44	20240118	0.30	N	007280	500	302 억	125183	N	N	38	N	N
79	20240216	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	-14	5	-0.78	4190688	2363	5.02	1816	1816	1760	2330	1258	1796	1773.46	0.21	701	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1080	2.68	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.50	1631	20240118	9.26	1821	-2.14	20240109	1631	9.26	20240118	2270	-21.50	20230221	1631	9.26	20240118	0.30	N	007280	500	302 억	125183	N	N	38	N	N
80	20240216	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	-10	5	-0.56	3238559	1829	3.89	1816	1816	1760	2330	1258	1796	1770.67	0.21	768	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1082	2.69	0.54	12	0.00	664.00	3322.00	2270	20230221	-21.32	1631	20240118	9.50	1821	-1.92	20240109	1631	9.50	20240118	2270	-21.32	20230221	1631	9.50	20240118	0.30	N	007280	500	302 억	125183	N	N	38	N	N
81	20240216	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-1	5	-0.06	378570	213	0.45	1816	1816	1760	2330	1258	1796	1777.32	0.21	-6	1824	1810	1790	1776	1756	1800	1766	303	534	500	1290	1	1	60589598	1088	2.70	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.93	1631	20240118	10.06	1821	-1.43	20240109	1631	10.06	20240118	2270	-20.93	20230221	1631	10.06	20240118	0.30	N	007280	500	302 억	125183	N	N	38	N	N
82	20240215	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	1	2	0.06	83989993	47039	99.81	1804	1804	1770	2330	1257	1795	1785.54	0.20	1020	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1088	2.70	0.54	12	0.08	664.00	3322.00	2270	20230221	-20.88	1631	20240118	10.12	1821	-1.37	20240109	1631	10.12	20240118	2270	-20.88	20230221	1631	10.12	20240118	0.30	N	007280	500	302 억	124045	N	N	38	N	N
83	20240215	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1778	-17	5	-0.95	56571464	31637	67.13	1804	1804	1770	2330	1257	1795	1788.14	0.20	3944	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1077	2.68	0.54	12	0.05	664.00	3322.00	2270	20230221	-21.67	1631	20240118	9.01	1821	-2.36	20240109	1631	9.01	20240118	2270	-21.67	20230221	1631	9.01	20240118	0.30	N	007280	500	302 억	124045	N	N	5	N	N
84	20240215	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-16	5	-0.89	56470102	31580	67.01	1804	1804	1770	2330	1257	1795	1788.16	0.20	3944	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1078	2.68	0.54	12	0.05	664.00	3322.00	2270	20230221	-21.63	1631	20240118	9.07	1821	-2.31	20240109	1631	9.07	20240118	2270	-21.63	20230221	1631	9.07	20240118	0.30	N	007280	500	302 억	124045	N	N	5	N	N
85	20240215	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	-15	5	-0.84	52347480	29262	62.09	1804	1804	1770	2330	1257	1795	1788.92	0.20	3944	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1078	2.68	0.54	12	0.05	664.00	3322.00	2270	20230221	-21.59	1631	20240118	9.14	1821	-2.25	20240109	1631	9.14	20240118	2270	-21.59	20230221	1631	9.14	20240118	0.30	N	007280	500	302 억	124045	N	N	5	N	N
86	20240215	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1781	-14	5	-0.78	50660345	28315	60.08	1804	1804	1770	2330	1257	1795	1789.17	0.20	3944	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1079	2.68	0.54	12	0.05	664.00	3322.00	2270	20230221	-21.54	1631	20240118	9.20	1821	-2.20	20240109	1631	9.20	20240118	2270	-21.54	20230221	1631	9.20	20240118	0.30	N	007280	500	302 억	124045	N	N	5	N	N
87	20240215	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-8	5	-0.45	48785646	27263	57.85	1804	1804	1770	2330	1257	1795	1789.45	0.20	3979	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1083	2.69	0.54	12	0.04	664.00	3322.00	2270	20230221	-21.28	1631	20240118	9.56	1821	-1.87	20240109	1631	9.56	20240118	2270	-21.28	20230221	1631	9.56	20240118	0.30	N	007280	500	302 억	124045	N	N	5	N	N
88	20240215	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-10	5	-0.56	29328359	16338	34.67	1804	1804	1785	2330	1257	1795	1795.10	0.20	1962	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1082	2.69	0.54	12	0.03	664.00	3322.00	2270	20230221	-21.37	1631	20240118	9.44	1821	-1.98	20240109	1631	9.44	20240118	2270	-21.37	20230221	1631	9.44	20240118	0.30	N	007280	500	302 억	124045	N	N	5	N	N
89	20240215	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	9	2	0.50	39688	22	0.05	1804	1804	1804	2330	1257	1795	1804.00	0.20	0	1815	1805	1795	1785	1775	1800	1780	303	535	500	1290	1	1	60589598	1093	2.72	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.53	1631	20240118	10.61	1821	-0.93	20240109	1631	10.61	20240118	2270	-20.53	20230221	1631	10.61	20240118	0.30	N	007280	500	302 억	124045	N	N	5	N	N
90	20240214	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	1	2	0.06	84474828	47130	179.51	1805	1805	1785	2330	1256	1794	1792.38	0.21	-9468	1833	1813	1790	1770	1747	1802	1759	303	536	500	1290	1	1	60589598	1088	2.70	0.54	12	0.08	664.00	3322.00	2270	20230221	-20.93	1631	20240118	10.06	1821	-1.43	20240109	1631	10.06	20240118	2270	-20.93	20230221	1631	10.06	20240118	0.30	N	007280	500	302 억	124319	N	N	5	N	N
91	20240214	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	-1	5	-0.06	83348472	46502	177.12	1805	1805	1785	2330	1256	1794	1792.36	0.21	-9050	1833	1813	1790	1770	1747	1802	1759	303	536	500	1290	1	1	60589598	1086	2.70	0.54	12	0.08	664.00	3322.00	2270	20230221	-21.01	1631	20240118	9.93	1821	-1.54	20240109	1631	9.93	20240118	2270	-21.01	20230221	1631	9.93	20240118	0.30	N	007280	500	302 억	124319	N	N	7	N	N
92	20240214	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	3	2	0.17	74949828	41819	159.28	1805	1805	1785	2330	1256	1794	1792.24	0.21	-7069	1833	1813	1790	1770	1747	1802	1759	303	536	500	1290	1	1	60589598	1089	2.71	0.54	12	0.07	664.00	3322.00	2270	20230221	-20.84	1631	20240118	10.18	1821	-1.32	20240109	1631	10.18	20240118	2270	-20.84	20230221	1631	10.18	20240118	0.30	N	007280	500	302 억	124319	N	N	7	N	N
93	20240214	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-9	5	-0.50	67792116	37821	144.05	1805	1805	1785	2330	1256	1794	1792.45	0.21	-5610	1833	1813	1790	1770	1747	1802	1759	303	536	500	1290	1	1	60589598	1082	2.69	0.54	12	0.06	664.00	3322.00	2270	20230221	-21.37	1631	20240118	9.44	1821	-1.98	20240109	1631	9.44	20240118	2270	-21.37	20230221	1631	9.44	20240118	0.30	N	007280	500	302 억	124319	N	N	7	N	N
94	20240214	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	3	2	0.17	51152857	28531	108.67	1805	1805	1790	2330	1256	1794	1792.89	0.21	-4103	1833	1813	1790	1770	1747	1802	1759	303	536	500	1290	1	1	60589598	1089	2.71	0.54	12	0.05	664.00	3322.00	2270	20230221	-20.84	1631	20240118	10.18	1821	-1.32	20240109	1631	10.18	20240118	2270	-20.84	20230221	1631	10.18	20240118	0.30	N	007280	500	302 억	124319	N	N	7	N	N
95	20240214	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	2	2	0.11	42097602	23485	89.45	1805	1805	1790	2330	1256	1794	1792.53	0.21	-2583	1833	1813	1790	1770	1747	1802	1759	303	536	500	1290	1	1	60589598	1088	2.70	0.54	12	0.04	664.00	3322.00	2270	20230221	-20.88	1631	20240118	10.12	1821	-1.37	20240109	1631	10.12	20240118	2270	-20.88	20230221	1631	10.12	20240118	0.30	N	007280	500	302 억	124319	N	N	7	N	N
96	20240214	090208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	11	2	0.61	172492	96	0.37	1805	1805	1794	2330	1256	1794	1796.79	0.21	-65	1833	1813	1790	1770	1747	1802	1759	303	536	500	1290	1	1	60589598	1094	2.72	0.54	12	0.00	664.00	3322.00	2270	20230221	-20.48	1631	20240118	10.67	1821	-0.88	20240109	1631	10.67	20240118	2270	-20.48	20230221	1631	10.67	20240118	0.30	N	007280	500	302 억	124319	N	N	7	N	N
97	20240213	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	10	2	0.56	47044688	26255	251.75	1798	1810	1767	2315	1249	1784	1791.84	0.21	980	1824	1803	1777	1756	1730	1791	1744	303	531	500	1280	1	1	60589598	1087	2.70	0.54	12	0.04	664.00	3322.00	2270	20230221	-20.97	1631	20240118	9.99	1821	-1.48	20240109	1631	9.99	20240118	2270	-20.97	20230221	1631	9.99	20240118	0.33	N	007280	500	302 억	124596	N	N	7	N	N
98	20240213	150204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	4	2	0.22	45601610	25450	244.03	1798	1810	1767	2315	1249	1784	1791.81	0.21	952	1824	1803	1777	1756	1730	1791	1744	303	531	500	1280	1	1	60589598	1083	2.69	0.54	12	0.04	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2270	-21.23	20230221	1631	9.63	20240118	0.33	N	007280	500	302 억	124596	N	N	8	N	N
99	20240213	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	6	2	0.34	17782982	9932	95.23	1798	1810	1767	2315	1249	1784	1790.47	0.21	821	1824	1803	1777	1756	1730	1791	1744	303	531	500	1280	1	1	60589598	1085	2.70	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.15	1631	20240118	9.75	1821	-1.70	20240109	1631	9.75	20240118	2270	-21.15	20230221	1631	9.75	20240118	0.33	N	007280	500	302 억	124596	N	N	8	N	N
100	20240213	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	4	2	0.22	16897007	9437	90.49	1798	1810	1767	2315	1249	1784	1790.51	0.21	648	1824	1803	1777	1756	1730	1791	1744	303	531	500	1280	1	1	60589598	1083	2.69	0.54	12	0.02	664.00	3322.00	2270	20230221	-21.23	1631	20240118	9.63	1821	-1.81	20240109	1631	9.63	20240118	2270	-21.23	20230221	1631	9.63	20240118	0.33	N	007280	500	302 억	124596	N	N	8	N	N
101	20240213	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	8	2	0.45	15631822	8730	83.71	1798	1810	1767	2315	1249	1784	1790.59	0.21	284	1824	1803	1777	1756	1730	1791	1744	303	531	500	1280	1	1	60589598	1086	2.70	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.06	1631	20240118	9.87	1821	-1.59	20240109	1631	9.87	20240118	2270	-21.06	20230221	1631	9.87	20240118	0.33	N	007280	500	302 억	124596	N	N	8	N	N
102	20240213	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	6	2	0.34	13956017	7794	74.73	1798	1810	1767	2315	1249	1784	1790.61	0.21	160	1824	1803	1777	1756	1730	1791	1744	303	531	500	1280	1	1	60589598	1085	2.70	0.54	12	0.01	664.00	3322.00	2270	20230221	-21.15	1631	20240118	9.75	1821	-1.70	20240109	1631	9.75	20240118	2270	-21.15	20230221	1631	9.75	20240118	0.33	N	007280	500	302 억	124596	N	N	8	N	N
103	20240213	100159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	10	2	0.56	9674924	5403	51.81	1798	1810	1767	2315	1249	1784	1790.66	0.21	-155	1824	1803	1777	1756	1730	1791	1744	303	531	500	1280	1	1	60589598	1087	2.70	0.54	12	0.01	664.00	3322.00	2270	20230221	-20.97	1631	20240118	9.99	1821	-1.48	20240109	1631	9.99	20240118	2270	-20.97	20230221	1631	9.99	20240118	0.33	N	007280	500	302 억	124596	N	N	8	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History