KissMeData/001520/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	675	2	2	0.30	114626867	170344	169.13	672	678	670	874	472	673	672.88	4.43	-18984	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1611	8.88	0.17	12	0.07	76.00	3880.00	1028	20240222	-34.34	655	20250213	3.05	715	-5.59	20250109	655	3.05	20250213	1028	-34.34	20240222	655	3.05	20250213	0.72	N	001520	500	1193 억	10573971	N	N	235	N	N
3	20250219	150122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	676	3	2	0.45	110023552	163520	162.35	672	678	670	874	472	673	672.84	4.43	-18078	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1614	8.89	0.17	12	0.07	76.00	3880.00	1028	20240222	-34.24	655	20250213	3.21	715	-5.45	20250109	655	3.21	20250213	1028	-34.24	20240222	655	3.21	20250213	0.72	N	001520	500	1193 억	10573971	N	N	0	N	N
4	20250219	140121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	677	4	2	0.59	92587655	137687	136.70	672	677	670	874	472	673	672.45	4.43	-11850	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1616	8.91	0.17	12	0.06	76.00	3880.00	1028	20240222	-34.14	655	20250213	3.36	715	-5.31	20250109	655	3.36	20250213	1028	-34.14	20240222	655	3.36	20250213	0.72	N	001520	500	1193 억	10573971	N	N	0	N	N
5	20250219	130121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	675	2	2	0.30	84703079	125991	125.09	672	675	670	874	472	673	672.29	4.43	-8837	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1611	8.88	0.17	12	0.05	76.00	3880.00	1028	20240222	-34.34	655	20250213	3.05	715	-5.59	20250109	655	3.05	20250213	1028	-34.34	20240222	655	3.05	20250213	0.72	N	001520	500	1193 억	10573971	N	N	0	N	N
6	20250219	120122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	674	1	2	0.15	78204945	116349	115.52	672	675	670	874	472	673	672.16	4.43	-12494	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1609	8.87	0.17	12	0.05	76.00	3880.00	1028	20240222	-34.44	655	20250213	2.90	715	-5.73	20250109	655	2.90	20250213	1028	-34.44	20240222	655	2.90	20250213	0.72	N	001520	500	1193 억	10573971	N	N	0	N	N
7	20250219	110122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	673	0	3	0.00	67973917	101139	100.42	672	675	670	874	472	673	672.08	4.43	-10376	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1606	8.86	0.17	12	0.04	76.00	3880.00	1028	20240222	-34.53	655	20250213	2.75	715	-5.87	20250109	655	2.75	20250213	1028	-34.53	20240222	655	2.75	20250213	0.72	N	001520	500	1193 억	10573971	N	N	0	N	N
8	20250219	100121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	670	-3	5	-0.45	57060043	84885	84.28	672	675	670	874	472	673	672.20	4.43	-12024	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1599	8.82	0.17	12	0.04	76.00	3880.00	1028	20240222	-34.82	655	20250213	2.29	715	-6.29	20250109	655	2.29	20250213	1028	-34.82	20240222	655	2.29	20250213	0.72	N	001520	500	1193 억	10573971	N	N	0	N	N
9	20250219	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	672	-1	5	-0.15	710911	1058	1.05	672	674	671	874	472	673	671.94	4.43	-136	679	676	672	669	665	676	669	1193	201	500	480	1	1	238684063	1604	8.84	0.17	12	0.00	76.00	3880.00	1028	20240222	-34.63	655	20250213	2.60	715	-6.01	20250109	655	2.60	20250213	1028	-34.63	20240222	655	2.60	20250213	0.72	N	001520	500	1193 억	10573971	N	N	0	N	N
10	20250218	160121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	673	-2	5	-0.30	67631582	100719	26.74	673	675	668	877	473	675	671.47	4.43	-11982	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1606	8.86	0.17	12	0.04	76.00	3880.00	1028	20240222	-34.53	655	20250213	2.75	715	-5.87	20250109	655	2.75	20250213	1028	-34.53	20240222	655	2.75	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
11	20250218	150121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	673	-2	5	-0.30	61901126	92203	24.48	673	675	668	877	473	675	671.33	4.43	-9227	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1606	8.86	0.17	12	0.04	76.00	3880.00	1028	20240222	-34.53	655	20250213	2.75	715	-5.87	20250109	655	2.75	20250213	1028	-34.53	20240222	655	2.75	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
12	20250218	140122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	672	-3	5	-0.44	55185618	82223	21.83	673	675	668	877	473	675	671.14	4.43	-2651	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1604	8.84	0.17	12	0.03	76.00	3880.00	1028	20240222	-34.63	655	20250213	2.60	715	-6.01	20250109	655	2.60	20250213	1028	-34.63	20240222	655	2.60	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
13	20250218	130121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	669	-6	5	-0.89	49108133	73170	19.42	673	675	668	877	473	675	671.12	4.43	-1957	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1597	8.80	0.17	12	0.03	76.00	3880.00	1028	20240222	-34.92	655	20250213	2.14	715	-6.43	20250109	655	2.14	20250213	1028	-34.92	20240222	655	2.14	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
14	20250218	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	671	-4	5	-0.59	34317435	51062	13.55	673	675	669	877	473	675	672.04	4.43	-1761	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1602	8.83	0.17	12	0.02	76.00	3880.00	1028	20240222	-34.73	655	20250213	2.44	715	-6.15	20250109	655	2.44	20250213	1028	-34.73	20240222	655	2.44	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
15	20250218	110122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	671	-4	5	-0.59	26933677	40040	10.63	673	675	669	877	473	675	672.63	4.43	-4204	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1602	8.83	0.17	12	0.02	76.00	3880.00	1028	20240222	-34.73	655	20250213	2.44	715	-6.15	20250109	655	2.44	20250213	1028	-34.73	20240222	655	2.44	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
16	20250218	100121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	672	-3	5	-0.44	22284469	33096	8.79	673	675	670	877	473	675	673.30	4.43	-4426	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1604	8.84	0.17	12	0.01	76.00	3880.00	1028	20240222	-34.63	655	20250213	2.60	715	-6.01	20250109	655	2.60	20250213	1028	-34.63	20240222	655	2.60	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
17	20250218	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	675	0	3	0.00	685089	1016	0.27	673	675	673	877	473	675	673.29	4.43	-52	694	684	671	661	648	689	666	1193	202	500	480	1	1	238684063	1611	8.88	0.17	12	0.00	76.00	3880.00	1028	20240222	-34.34	655	20250213	3.05	715	-5.59	20250109	655	3.05	20250213	1028	-34.34	20240222	655	3.05	20250213	0.72	N	001520	500	1193 억	10583259	N	N	92	N	N
18	20250217	160121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	675	17	2	2.58	249462010	372226	130.46	658	681	658	855	461	658	670.22	4.41	53927	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1611	8.88	0.17	12	0.16	76.00	3880.00	1028	20240222	-34.34	655	20250213	3.05	715	-5.59	20250109	655	3.05	20250213	1028	-34.34	20240222	655	3.05	20250213	0.70	N	001520	500	1193 억	10516018	N	N	92	N	N
19	20250217	150122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	673	15	2	2.28	245558074	366434	128.43	658	681	658	855	461	658	670.16	4.41	54302	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1606	8.86	0.17	12	0.15	76.00	3880.00	1028	20240222	-34.53	655	20250213	2.75	715	-5.87	20250109	655	2.75	20250213	1028	-34.53	20240222	655	2.75	20250213	0.70	N	001520	500	1193 억	10516018	N	N	173	N	N
20	20250217	140121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	673	15	2	2.28	241794666	360846	126.47	658	681	658	855	461	658	670.11	4.41	53235	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1606	8.86	0.17	12	0.15	76.00	3880.00	1028	20240222	-34.53	655	20250213	2.75	715	-5.87	20250109	655	2.75	20250213	1028	-34.53	20240222	655	2.75	20250213	0.70	N	001520	500	1193 억	10516018	N	N	173	N	N
21	20250217	130122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	673	15	2	2.28	238066395	355302	124.53	658	681	658	855	461	658	670.07	4.41	52263	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1606	8.86	0.17	12	0.15	76.00	3880.00	1028	20240222	-34.53	655	20250213	2.75	715	-5.87	20250109	655	2.75	20250213	1028	-34.53	20240222	655	2.75	20250213	0.70	N	001520	500	1193 억	10516018	N	N	173	N	N
22	20250217	120122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	680	22	2	3.34	205319440	306869	107.56	658	680	658	855	461	658	669.11	4.41	59363	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1623	8.95	0.18	12	0.13	76.00	3880.00	1028	20240222	-33.85	655	20250213	3.82	715	-4.90	20250109	655	3.82	20250213	1028	-33.85	20240222	655	3.82	20250213	0.70	N	001520	500	1193 억	10516018	N	N	173	N	N
23	20250217	110122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	670	12	2	1.82	86740382	130590	45.77	658	673	658	855	461	658	664.27	4.41	33159	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1599	8.82	0.17	12	0.05	76.00	3880.00	1028	20240222	-34.82	655	20250213	2.29	715	-6.29	20250109	655	2.29	20250213	1028	-34.82	20240222	655	2.29	20250213	0.70	N	001520	500	1193 억	10516018	N	N	173	N	N
24	20250217	100122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	661	3	2	0.46	11691632	17729	6.21	658	662	658	855	461	658	659.55	4.41	2575	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1578	8.70	0.17	12	0.01	76.00	3880.00	1028	20240222	-35.70	655	20250213	0.92	715	-7.55	20250109	655	0.92	20250213	1028	-35.70	20240222	655	0.92	20250213	0.70	N	001520	500	1193 억	10516018	N	N	173	N	N
25	20250217	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	662	4	2	0.61	746212	1134	0.40	658	662	658	855	461	658	658.30	4.41	0	669	663	660	654	651	662	653	1193	197	500	470	1	1	238684063	1580	8.71	0.17	12	0.00	76.00	3880.00	1028	20240222	-35.60	655	20250213	1.07	715	-7.41	20250109	655	1.07	20250213	1028	-35.60	20240222	655	1.07	20250213	0.70	N	001520	500	1193 억	10516018	N	N	173	N	N
26	20250214	160121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	658	0	3	0.00	185965004	281617	49.59	658	666	657	855	461	658	660.37	4.32	6692	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1571	8.66	0.17	12	0.12	76.00	3880.00	1028	20240222	-35.99	655	20250213	0.46	715	-7.97	20250109	655	0.46	20250213	1028	-35.99	20240222	655	0.46	20250213	0.70	N	001520	500	1193 억	10305795	N	N	173	N	N
27	20250214	150121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	659	1	2	0.15	161531499	244508	43.05	658	666	657	855	461	658	660.64	4.32	8743	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1573	8.67	0.17	12	0.10	76.00	3880.00	1028	20240222	-35.89	655	20250213	0.61	715	-7.83	20250109	655	0.61	20250213	1028	-35.89	20240222	655	0.61	20250213	0.70	N	001520	500	1193 억	10305795	N	N	232	N	N
28	20250214	140121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	661	3	2	0.46	136387477	206422	36.35	658	666	657	855	461	658	660.72	4.32	26945	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1578	8.70	0.17	12	0.09	76.00	3880.00	1028	20240222	-35.70	655	20250213	0.92	715	-7.55	20250109	655	0.92	20250213	1028	-35.70	20240222	655	0.92	20250213	0.70	N	001520	500	1193 억	10305795	N	N	232	N	N
29	20250214	130122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	663	5	2	0.76	102571081	155378	27.36	658	665	657	855	461	658	660.14	4.32	-1515	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1582	8.72	0.17	12	0.07	76.00	3880.00	1028	20240222	-35.51	655	20250213	1.22	715	-7.27	20250109	655	1.22	20250213	1028	-35.51	20240222	655	1.22	20250213	0.70	N	001520	500	1193 억	10305795	N	N	232	N	N
30	20250214	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	661	3	2	0.46	91413992	138524	24.39	658	665	657	855	461	658	659.91	4.32	-6909	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1578	8.70	0.17	12	0.06	76.00	3880.00	1028	20240222	-35.70	655	20250213	0.92	715	-7.55	20250109	655	0.92	20250213	1028	-35.70	20240222	655	0.92	20250213	0.70	N	001520	500	1193 억	10305795	N	N	232	N	N
31	20250214	110121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	661	3	2	0.46	61581787	93393	16.44	658	665	657	855	461	658	659.38	4.32	-14548	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1578	8.70	0.17	12	0.04	76.00	3880.00	1028	20240222	-35.70	655	20250213	0.92	715	-7.55	20250109	655	0.92	20250213	1028	-35.70	20240222	655	0.92	20250213	0.70	N	001520	500	1193 억	10305795	N	N	232	N	N
32	20250214	100122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	659	1	2	0.15	23634930	35878	6.32	658	665	657	855	461	658	658.76	4.32	273	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1573	8.67	0.17	12	0.02	76.00	3880.00	1028	20240222	-35.89	655	20250213	0.61	715	-7.83	20250109	655	0.61	20250213	1028	-35.89	20240222	655	0.61	20250213	0.70	N	001520	500	1193 억	10305795	N	N	232	N	N
33	20250214	090122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	665	7	2	1.06	4478857	6804	1.20	658	665	658	855	461	658	658.27	4.32	4780	678	667	661	650	644	665	648	1193	197	500	470	1	1	238684063	1587	8.75	0.17	12	0.00	76.00	3880.00	1028	20240222	-35.31	655	20250213	1.53	715	-6.99	20250109	655	1.53	20250213	1028	-35.31	20240222	655	1.53	20250213	0.70	N	001520	500	1193 억	10305795	N	N	232	N	N
34	20250213	160121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	658	0	3	0.00	373107874	566712	70.76	667	672	655	855	461	658	658.37	4.32	-4	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1571	8.66	0.17	12	0.24	76.00	3880.00	1028	20240222	-35.99	655	20250213	0.46	715	-7.97	20250109	655	0.46	20250213	1028	-35.99	20240222	655	0.46	20250213	0.66	N	001520	500	1193 억	10304264	N	N	232	N	N
35	20250213	150121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	657	-1	5	-0.15	365063013	554484	69.23	667	672	655	855	461	658	658.38	4.32	1458	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1568	8.64	0.17	12	0.23	76.00	3880.00	1028	20240222	-36.09	655	20250213	0.31	715	-8.11	20250109	655	0.31	20250213	1028	-36.09	20240222	655	0.31	20250213	0.66	N	001520	500	1193 억	10304264	N	N	964	N	N
36	20250213	140121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	656	-2	5	-0.30	284122626	431521	53.88	667	672	655	855	461	658	658.42	4.32	-1448	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1566	8.63	0.17	12	0.18	76.00	3880.00	1028	20240222	-36.19	655	20250213	0.15	715	-8.25	20250109	655	0.15	20250213	1028	-36.19	20240222	655	0.15	20250213	0.66	N	001520	500	1193 억	10304264	N	N	964	N	N
37	20250213	130121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	657	-1	5	-0.15	263489986	400093	49.95	667	672	655	855	461	658	658.57	4.32	-2815	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1568	8.64	0.17	12	0.17	76.00	3880.00	1028	20240222	-36.09	655	20250213	0.31	715	-8.11	20250109	655	0.31	20250213	1028	-36.09	20240222	655	0.31	20250213	0.66	N	001520	500	1193 억	10304264	N	N	964	N	N
38	20250213	120121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	656	-2	5	-0.30	231555448	351498	43.89	667	672	655	855	461	658	658.77	4.32	-8267	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1566	8.63	0.17	12	0.15	76.00	3880.00	1028	20240222	-36.19	655	20250213	0.15	715	-8.25	20250109	655	0.15	20250213	1028	-36.19	20240222	655	0.15	20250213	0.66	N	001520	500	1193 억	10304264	N	N	964	N	N
39	20250213	110121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	656	-2	5	-0.30	154399476	233849	29.20	667	672	655	855	461	658	660.25	4.32	-9664	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1566	8.63	0.17	12	0.10	76.00	3880.00	1028	20240222	-36.19	655	20250213	0.15	715	-8.25	20250109	655	0.15	20250213	1028	-36.19	20240222	655	0.15	20250213	0.66	N	001520	500	1193 억	10304264	N	N	964	N	N
40	20250213	100121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	660	2	2	0.30	61182770	92160	11.51	667	672	660	855	461	658	663.88	4.32	-4270	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1575	8.68	0.17	12	0.04	76.00	3880.00	1028	20240222	-35.80	658	20250212	0.30	715	-7.69	20250109	658	0.30	20250212	1028	-35.80	20240222	658	0.30	20250212	0.66	N	001520	500	1193 억	10304264	N	N	964	N	N
41	20250213	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	667	9	2	1.37	14878508	22303	2.78	667	672	667	855	461	658	667.11	4.32	742	683	670	664	651	645	667	648	1193	197	500	470	1	1	238684063	1592	8.78	0.17	12	0.01	76.00	3880.00	1028	20240222	-35.12	658	20250212	1.37	715	-6.71	20250109	658	1.37	20250212	1028	-35.12	20240222	658	1.37	20250212	0.66	N	001520	500	1193 억	10304264	N	N	964	N	N
42	20250212	160121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	658	-18	5	-2.66	456130949	683151	101.88	676	677	658	878	474	676	667.69	4.35	-83111	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1571	8.66	0.17	12	0.29	76.00	3880.00	1028	20240222	-35.99	658	20250212	0.00	715	-7.97	20250109	658	0.00	20250212	1028	-35.99	20240222	658	0.00	20250212	0.61	N	001520	500	1193 억	10392559	N	N	964	N	N
43	20250212	150121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	665	-11	5	-1.63	403320417	603174	89.95	676	677	662	878	474	676	668.65	4.35	-52347	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1587	8.75	0.17	12	0.25	76.00	3880.00	1028	20240222	-35.31	662	20250212	0.45	715	-6.99	20250109	662	0.45	20250212	1028	-35.31	20240222	662	0.45	20250212	0.61	N	001520	500	1193 억	10392559	N	N	0	N	N
44	20250212	140120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	665	-11	5	-1.63	351661456	525405	78.35	676	677	663	878	474	676	669.30	4.35	-14734	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1587	8.75	0.17	12	0.22	76.00	3880.00	1028	20240222	-35.31	663	20250212	0.30	715	-6.99	20250109	663	0.30	20250212	1028	-35.31	20240222	663	0.30	20250212	0.61	N	001520	500	1193 억	10392559	N	N	0	N	N
45	20250212	130121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	665	-11	5	-1.63	330521520	493641	73.62	676	677	663	878	474	676	669.55	4.35	-14078	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1587	8.75	0.17	12	0.21	76.00	3880.00	1028	20240222	-35.31	663	20250212	0.30	715	-6.99	20250109	663	0.30	20250212	1028	-35.31	20240222	663	0.30	20250212	0.61	N	001520	500	1193 억	10392559	N	N	0	N	N
46	20250212	120121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	668	-8	5	-1.18	287955324	429660	64.07	676	677	665	878	474	676	670.18	4.35	-6098	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1594	8.79	0.17	12	0.18	76.00	3880.00	1028	20240222	-35.02	664	20250211	0.60	715	-6.57	20250109	664	0.60	20250211	1028	-35.02	20240222	664	0.60	20250211	0.61	N	001520	500	1193 억	10392559	N	N	0	N	N
47	20250212	110121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	669	-7	5	-1.04	246660771	367862	54.86	676	677	665	878	474	676	670.51	4.35	-3243	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1597	8.80	0.17	12	0.15	76.00	3880.00	1028	20240222	-34.92	664	20250211	0.75	715	-6.43	20250109	664	0.75	20250211	1028	-34.92	20240222	664	0.75	20250211	0.61	N	001520	500	1193 억	10392559	N	N	0	N	N
48	20250212	100121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	670	-6	5	-0.89	205294856	306266	45.67	676	677	665	878	474	676	670.30	4.35	29611	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1599	8.82	0.17	12	0.13	76.00	3880.00	1028	20240222	-34.82	664	20250211	0.90	715	-6.29	20250109	664	0.90	20250211	1028	-34.82	20240222	664	0.90	20250211	0.61	N	001520	500	1193 억	10392559	N	N	0	N	N
49	20250212	090121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	674	-2	5	-0.30	35750976	52938	7.89	676	676	670	878	474	676	675.33	4.35	7304	688	682	673	667	658	685	670	1193	202	500	480	1	1	238684063	1609	8.87	0.17	12	0.02	76.00	3880.00	1028	20240222	-34.44	664	20250211	1.51	715	-5.73	20250109	664	1.51	20250211	1028	-34.44	20240222	664	1.51	20250211	0.61	N	001520	500	1193 억	10392559	N	N	0	N	N
50	20250211	160120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	676	11	2	1.65	331767667	496118	52.75	667	679	664	864	466	665	668.75	4.34	15133	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1614	8.89	0.17	12	0.21	76.00	3880.00	1028	20240222	-34.24	664	20250211	1.81	715	-5.45	20250109	664	1.81	20250211	1028	-34.24	20240222	664	1.81	20250211	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
51	20250211	150121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	670	5	2	0.75	272637422	408229	43.41	667	679	664	864	466	665	667.90	4.34	1936	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1599	8.82	0.17	12	0.17	76.00	3880.00	1028	20240222	-34.82	664	20250211	0.90	715	-6.29	20250109	664	0.90	20250211	1028	-34.82	20240222	664	0.90	20250211	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
52	20250211	140121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	671	6	2	0.90	235262834	352598	37.49	667	679	664	864	466	665	667.27	4.34	-16343	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1602	8.83	0.17	12	0.15	76.00	3880.00	1028	20240222	-34.73	664	20250211	1.05	715	-6.15	20250109	664	1.05	20250211	1028	-34.73	20240222	664	1.05	20250211	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
53	20250211	130120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	666	1	2	0.15	171952304	258016	27.44	667	671	664	864	466	665	666.48	4.34	-7300	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1590	8.76	0.17	12	0.11	76.00	3880.00	1028	20240222	-35.21	664	20250211	0.30	715	-6.85	20250109	664	0.30	20250211	1028	-35.21	20240222	664	0.30	20250211	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
54	20250211	120120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	668	3	2	0.45	127568885	191409	20.35	667	671	664	864	466	665	666.52	4.34	-4898	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1594	8.79	0.17	12	0.08	76.00	3880.00	1028	20240222	-35.02	664	20250211	0.60	715	-6.57	20250109	664	0.60	20250211	1028	-35.02	20240222	664	0.60	20250211	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
55	20250211	110120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	666	1	2	0.15	116268747	174469	18.55	667	671	664	864	466	665	666.47	4.34	-2186	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1590	8.76	0.17	12	0.07	76.00	3880.00	1028	20240222	-35.21	664	20250211	0.30	715	-6.85	20250109	664	0.30	20250211	1028	-35.21	20240222	664	0.30	20250211	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
56	20250211	100121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	666	1	2	0.15	87592301	131403	13.97	667	671	664	864	466	665	666.68	4.34	-2630	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1590	8.76	0.17	12	0.06	76.00	3880.00	1028	20240222	-35.21	664	20250211	0.30	715	-6.85	20250109	664	0.30	20250211	1028	-35.21	20240222	664	0.30	20250211	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
57	20250211	090120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	668	3	2	0.45	8766945	13162	1.40	667	668	667	864	466	665	667.15	4.34	-438	686	675	670	659	654	673	657	1193	199	500	470	1	1	238684063	1594	8.79	0.17	12	0.01	76.00	3880.00	1028	20240222	-35.02	665	20250210	0.45	715	-6.57	20250109	665	0.45	20250210	1028	-35.02	20240222	665	0.45	20250210	0.58	N	001520	500	1193 억	10362871	N	N	0	N	N
58	20250210	160120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	665	-15	5	-2.21	469391135	699012	213.46	677	681	665	884	476	680	671.52	4.34	4387	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1587	8.75	0.17	12	0.29	76.00	3880.00	1028	20240222	-35.31	665	20250210	0.00	715	-6.99	20250109	665	0.00	20250210	1028	-35.31	20240222	665	0.00	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
59	20250210	150120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	667	-13	5	-1.91	410755377	610972	186.57	677	681	666	884	476	680	672.30	4.34	24253	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1592	8.78	0.17	12	0.26	76.00	3880.00	1028	20240222	-35.12	666	20250210	0.15	715	-6.71	20250109	666	0.15	20250210	1028	-35.12	20240222	666	0.15	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
60	20250210	140121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	674	-6	5	-0.88	230630904	342501	104.59	677	681	670	884	476	680	673.37	4.34	58247	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1609	8.87	0.17	12	0.14	76.00	3880.00	1028	20240222	-34.44	670	20250210	0.60	715	-5.73	20250109	670	0.60	20250210	1028	-34.44	20240222	670	0.60	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
61	20250210	130120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	673	-7	5	-1.03	218256557	324142	98.98	677	681	670	884	476	680	673.34	4.34	66633	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1606	8.86	0.17	12	0.14	76.00	3880.00	1028	20240222	-34.53	670	20250210	0.45	715	-5.87	20250109	670	0.45	20250210	1028	-34.53	20240222	670	0.45	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
62	20250210	120121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	673	-7	5	-1.03	156274642	232120	70.88	677	681	670	884	476	680	673.25	4.34	62527	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1606	8.86	0.17	12	0.10	76.00	3880.00	1028	20240222	-34.53	670	20250210	0.45	715	-5.87	20250109	670	0.45	20250210	1028	-34.53	20240222	670	0.45	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
63	20250210	110119	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	676	-4	5	-0.59	111720987	165927	50.67	677	681	670	884	476	680	673.31	4.34	61689	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1614	8.89	0.17	12	0.07	76.00	3880.00	1028	20240222	-34.24	670	20250210	0.90	715	-5.45	20250109	670	0.90	20250210	1028	-34.24	20240222	670	0.90	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
64	20250210	100120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	680	0	3	0.00	31692259	46850	14.31	677	680	675	884	476	680	676.46	4.34	-17628	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1623	8.95	0.18	12	0.02	76.00	3880.00	1028	20240222	-33.85	675	20250210	0.74	715	-4.90	20250109	675	0.74	20250210	1028	-33.85	20240222	675	0.74	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
65	20250210	090121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	677	-3	5	-0.44	957278	1414	0.43	677	677	677	884	476	680	677.00	4.34	-207	698	688	683	673	668	686	671	1193	204	500	480	1	1	238684063	1616	8.91	0.17	12	0.00	76.00	3880.00	1028	20240222	-34.14	677	20250210	0.00	715	-5.31	20250109	677	0.00	20250210	1028	-34.14	20240222	677	0.00	20250210	0.58	N	001520	500	1193 억	10358426	N	N	10	N	N
66	20250207	160120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	680	-12	5	-1.73	223362146	327440	110.38	687	693	678	899	485	692	682.15	4.36	-54782	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1623	8.95	0.18	12	0.14	76.00	3880.00	1028	20240222	-33.85	677	20250203	0.44	715	-4.90	20250109	677	0.44	20250203	1028	-33.85	20240222	677	0.44	20250203	0.58	N	001520	500	1193 억	10408355	N	N	10	N	N
67	20250207	150120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	680	-12	5	-1.73	216016088	316628	106.74	687	693	678	899	485	692	682.24	4.36	-50433	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1623	8.95	0.18	12	0.13	76.00	3880.00	1028	20240222	-33.85	677	20250203	0.44	715	-4.90	20250109	677	0.44	20250203	1028	-33.85	20240222	677	0.44	20250203	0.58	N	001520	500	1193 억	10408355	N	N	100	N	N
68	20250207	140120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	680	-12	5	-1.73	199346022	292113	98.48	687	693	678	899	485	692	682.43	4.36	-50619	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1623	8.95	0.18	12	0.12	76.00	3880.00	1028	20240222	-33.85	677	20250203	0.44	715	-4.90	20250109	677	0.44	20250203	1028	-33.85	20240222	677	0.44	20250203	0.58	N	001520	500	1193 억	10408355	N	N	100	N	N
69	20250207	130120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	682	-10	5	-1.45	180519994	264453	89.15	687	693	678	899	485	692	682.62	4.36	-42214	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1628	8.97	0.18	12	0.11	76.00	3880.00	1028	20240222	-33.66	677	20250203	0.74	715	-4.62	20250109	677	0.74	20250203	1028	-33.66	20240222	677	0.74	20250203	0.58	N	001520	500	1193 억	10408355	N	N	100	N	N
70	20250207	120120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	680	-12	5	-1.73	167980080	246027	82.94	687	693	678	899	485	692	682.77	4.36	-34472	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1623	8.95	0.18	12	0.10	76.00	3880.00	1028	20240222	-33.85	677	20250203	0.44	715	-4.90	20250109	677	0.44	20250203	1028	-33.85	20240222	677	0.44	20250203	0.58	N	001520	500	1193 억	10408355	N	N	100	N	N
71	20250207	110120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	683	-9	5	-1.30	72545746	105675	35.62	687	693	683	899	485	692	686.50	4.36	-23712	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1630	8.99	0.18	12	0.04	76.00	3880.00	1028	20240222	-33.56	677	20250203	0.89	715	-4.48	20250109	677	0.89	20250203	1028	-33.56	20240222	677	0.89	20250203	0.58	N	001520	500	1193 억	10408355	N	N	100	N	N
72	20250207	100120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	686	-6	5	-0.87	50984448	74187	25.01	687	693	684	899	485	692	687.24	4.36	-14537	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1637	9.03	0.18	12	0.03	76.00	3880.00	1028	20240222	-33.27	677	20250203	1.33	715	-4.06	20250109	677	1.33	20250203	1028	-33.27	20240222	677	1.33	20250203	0.58	N	001520	500	1193 억	10408355	N	N	100	N	N
73	20250207	090120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	687	-5	5	-0.72	708321	1031	0.35	687	693	687	899	485	692	687.02	4.36	-994	699	695	690	686	681	697	688	1193	207	500	490	1	1	238684063	1640	9.04	0.18	12	0.00	76.00	3880.00	1028	20240222	-33.17	677	20250203	1.48	715	-3.92	20250109	677	1.48	20250203	1028	-33.17	20240222	677	1.48	20250203	0.58	N	001520	500	1193 억	10408355	N	N	100	N	N
74	20250206	160119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	692	4	2	0.58	204635424	296453	160.09	688	694	685	894	482	688	690.28	4.31	117924	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1652	9.11	0.18	12	0.12	76.00	3880.00	1028	20240222	-32.68	677	20250203	2.22	715	-3.22	20250109	677	2.22	20250203	1028	-32.68	20240222	677	2.22	20250203	0.58	N	001520	500	1193 억	10295958	N	N	100	N	N
75	20250206	150119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	691	3	2	0.44	183711088	266177	143.74	688	694	685	894	482	688	690.18	4.31	111847	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1649	9.09	0.18	12	0.11	76.00	3880.00	1028	20240222	-32.78	677	20250203	2.07	715	-3.36	20250109	677	2.07	20250203	1028	-32.78	20240222	677	2.07	20250203	0.58	N	001520	500	1193 억	10295958	N	N	75	N	N
76	20250206	140120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	693	5	2	0.73	174389955	252678	136.45	688	694	685	894	482	688	690.17	4.31	107128	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1654	9.12	0.18	12	0.11	76.00	3880.00	1028	20240222	-32.59	677	20250203	2.36	715	-3.08	20250109	677	2.36	20250203	1028	-32.59	20240222	677	2.36	20250203	0.58	N	001520	500	1193 억	10295958	N	N	75	N	N
77	20250206	130119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	694	6	2	0.87	166107630	240709	129.99	688	694	685	894	482	688	690.08	4.31	103717	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1656	9.13	0.18	12	0.10	76.00	3880.00	1028	20240222	-32.49	677	20250203	2.51	715	-2.94	20250109	677	2.51	20250203	1028	-32.49	20240222	677	2.51	20250203	0.58	N	001520	500	1193 억	10295958	N	N	75	N	N
78	20250206	120119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	692	4	2	0.58	157757587	228644	123.47	688	694	685	894	482	688	689.97	4.31	103134	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1652	9.11	0.18	12	0.10	76.00	3880.00	1028	20240222	-32.68	677	20250203	2.22	715	-3.22	20250109	677	2.22	20250203	1028	-32.68	20240222	677	2.22	20250203	0.58	N	001520	500	1193 억	10295958	N	N	75	N	N
79	20250206	110117	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	691	3	2	0.44	135640401	196704	106.22	688	693	685	894	482	688	689.57	4.31	99545	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1649	9.09	0.18	12	0.08	76.00	3880.00	1028	20240222	-32.78	677	20250203	2.07	715	-3.36	20250109	677	2.07	20250203	1028	-32.78	20240222	677	2.07	20250203	0.58	N	001520	500	1193 억	10295958	N	N	75	N	N
80	20250206	100119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	689	1	2	0.15	58228313	84530	45.65	688	693	685	894	482	688	688.85	4.31	912	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1645	9.07	0.18	12	0.04	76.00	3880.00	1028	20240222	-32.98	677	20250203	1.77	715	-3.64	20250109	677	1.77	20250203	1028	-32.98	20240222	677	1.77	20250203	0.58	N	001520	500	1193 억	10295958	N	N	75	N	N
81	20250206	090119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	692	4	2	0.58	93620	136	0.07	688	692	688	894	482	688	688.38	4.31	-18	714	700	692	678	670	708	686	1193	206	500	490	1	1	238684063	1652	9.11	0.18	12	0.00	76.00	3880.00	1028	20240222	-32.68	677	20250203	2.22	715	-3.22	20250109	677	2.22	20250203	1028	-32.68	20240222	677	2.22	20250203	0.58	N	001520	500	1193 억	10295958	N	N	75	N	N
82	20250205	160119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	688	3	2	0.44	127259531	184055	162.18	685	706	684	890	480	685	691.42	4.31	2769	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1642	9.05	0.18	12	0.08	76.00	3880.00	1028	20240222	-33.07	677	20250203	1.62	715	-3.78	20250109	677	1.62	20250203	1028	-33.07	20240222	677	1.62	20250203	0.58	N	001520	500	1193 억	10289790	N	N	75	N	N
83	20250205	150118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	688	3	2	0.44	121590738	175820	154.93	685	706	684	890	480	685	691.56	4.31	5558	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1642	9.05	0.18	12	0.07	76.00	3880.00	1028	20240222	-33.07	677	20250203	1.62	715	-3.78	20250109	677	1.62	20250203	1028	-33.07	20240222	677	1.62	20250203	0.58	N	001520	500	1193 억	10289790	N	N	126	N	N
84	20250205	140119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	688	3	2	0.44	99243339	143333	126.30	685	706	684	890	480	685	692.40	4.31	3978	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1642	9.05	0.18	12	0.06	76.00	3880.00	1028	20240222	-33.07	677	20250203	1.62	715	-3.78	20250109	677	1.62	20250203	1028	-33.07	20240222	677	1.62	20250203	0.58	N	001520	500	1193 억	10289790	N	N	126	N	N
85	20250205	130118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	692	7	2	1.02	80786738	116537	102.69	685	706	684	890	480	685	693.23	4.31	-1456	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1652	9.11	0.18	12	0.05	76.00	3880.00	1028	20240222	-32.68	677	20250203	2.22	715	-3.22	20250109	677	2.22	20250203	1028	-32.68	20240222	677	2.22	20250203	0.58	N	001520	500	1193 억	10289790	N	N	126	N	N
86	20250205	120119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	690	5	2	0.73	71758634	103465	91.17	685	706	684	890	480	685	693.55	4.31	-2366	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1647	9.08	0.18	12	0.04	76.00	3880.00	1028	20240222	-32.88	677	20250203	1.92	715	-3.50	20250109	677	1.92	20250203	1028	-32.88	20240222	677	1.92	20250203	0.58	N	001520	500	1193 억	10289790	N	N	126	N	N
87	20250205	110118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	688	3	2	0.44	66910025	96433	84.97	685	706	684	890	480	685	693.85	4.31	-3714	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1642	9.05	0.18	12	0.04	76.00	3880.00	1028	20240222	-33.07	677	20250203	1.62	715	-3.78	20250109	677	1.62	20250203	1028	-33.07	20240222	677	1.62	20250203	0.58	N	001520	500	1193 억	10289790	N	N	126	N	N
88	20250205	100119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	691	6	2	0.88	52557107	75613	66.63	685	706	684	890	480	685	695.08	4.31	-7353	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1649	9.09	0.18	12	0.03	76.00	3880.00	1028	20240222	-32.78	677	20250203	2.07	715	-3.36	20250109	677	2.07	20250203	1028	-32.78	20240222	677	2.07	20250203	0.58	N	001520	500	1193 억	10289790	N	N	126	N	N
89	20250205	090119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	685	0	3	0.00	47950	70	0.06	685	685	685	890	480	685	685.00	4.31	-10	694	689	685	680	676	692	683	1193	205	500	490	1	1	238684063	1635	9.01	0.18	12	0.00	76.00	3880.00	1028	20240222	-33.37	677	20250203	1.18	715	-4.20	20250109	677	1.18	20250203	1028	-33.37	20240222	677	1.18	20250203	0.58	N	001520	500	1193 억	10289790	N	N	126	N	N
90	20250204	160118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	685	4	2	0.59	76585421	111963	29.53	681	690	681	885	477	681	684.02	4.31	3977	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1635	9.01	0.18	12	0.05	76.00	3880.00	1028	20240222	-33.37	677	20250203	1.18	715	-4.20	20250109	677	1.18	20250203	1028	-33.37	20240222	677	1.18	20250203	0.58	N	001520	500	1193 억	10280089	N	N	126	N	N
91	20250204	150118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	684	3	2	0.44	74077372	108294	28.56	681	690	681	885	477	681	684.04	4.31	6588	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1633	9.00	0.18	12	0.05	76.00	3880.00	1028	20240222	-33.46	677	20250203	1.03	715	-4.34	20250109	677	1.03	20250203	1028	-33.46	20240222	677	1.03	20250203	0.58	N	001520	500	1193 억	10280089	N	N	16	N	N
92	20250204	140118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	683	2	2	0.29	65226065	95341	25.14	681	690	681	885	477	681	684.13	4.31	7576	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1630	8.99	0.18	12	0.04	76.00	3880.00	1028	20240222	-33.56	677	20250203	0.89	715	-4.48	20250109	677	0.89	20250203	1028	-33.56	20240222	677	0.89	20250203	0.58	N	001520	500	1193 억	10280089	N	N	16	N	N
93	20250204	130118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	686	5	2	0.73	43441366	63442	16.73	681	690	681	885	477	681	684.74	4.31	2288	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1637	9.03	0.18	12	0.03	76.00	3880.00	1028	20240222	-33.27	677	20250203	1.33	715	-4.06	20250109	677	1.33	20250203	1028	-33.27	20240222	677	1.33	20250203	0.58	N	001520	500	1193 억	10280089	N	N	16	N	N
94	20250204	120118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	687	6	2	0.88	33049323	48264	12.73	681	690	681	885	477	681	684.76	4.31	-346	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1640	9.04	0.18	12	0.02	76.00	3880.00	1028	20240222	-33.17	677	20250203	1.48	715	-3.92	20250109	677	1.48	20250203	1028	-33.17	20240222	677	1.48	20250203	0.58	N	001520	500	1193 억	10280089	N	N	16	N	N
95	20250204	110117	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	686	5	2	0.73	22339254	32673	8.62	681	690	681	885	477	681	683.72	4.31	223	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1637	9.03	0.18	12	0.01	76.00	3880.00	1028	20240222	-33.27	677	20250203	1.33	715	-4.06	20250109	677	1.33	20250203	1028	-33.27	20240222	677	1.33	20250203	0.58	N	001520	500	1193 억	10280089	N	N	16	N	N
96	20250204	100118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	687	6	2	0.88	16380205	23987	6.33	681	690	681	885	477	681	682.88	4.31	1541	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1640	9.04	0.18	12	0.01	76.00	3880.00	1028	20240222	-33.17	677	20250203	1.48	715	-3.92	20250109	677	1.48	20250203	1028	-33.17	20240222	677	1.48	20250203	0.58	N	001520	500	1193 억	10280089	N	N	16	N	N
97	20250204	090118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	681	0	3	0.00	2474754	3634	0.96	681	681	681	885	477	681	681.00	4.31	-534	707	693	685	671	663	690	668	1193	204	500	490	1	1	238684063	1625	8.96	0.18	12	0.00	76.00	3880.00	1028	20240222	-33.75	677	20250203	0.59	715	-4.76	20250109	677	0.59	20250203	1028	-33.75	20240222	677	0.59	20250203	0.58	N	001520	500	1193 억	10280089	N	N	16	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History