KissMeData/001780/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	15	2	0.66	2111115715	928762	167.87	2250	2330	2220	2935	1585	2260	2273.05	1.85	22398	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2203	11.55	0.79	12	0.96	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	2.98	N	001780	500	484 억	1788029	N	N	107	N	N
3	20250219	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	15	2	0.66	2017420975	887409	160.40	2250	2330	2220	2935	1585	2260	2273.39	1.85	29975	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2203	11.55	0.79	12	0.92	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	2.98	N	001780	500	484 억	1788029	N	N	0	N	N
4	20250219	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	10	2	0.44	1053883125	466442	84.31	2250	2280	2220	2935	1585	2260	2259.41	1.85	22706	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2198	11.52	0.79	12	0.48	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	2.98	N	001780	500	484 억	1788029	N	N	0	N	N
5	20250219	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	10	2	0.44	834181330	369375	66.76	2250	2280	2220	2935	1585	2260	2258.36	1.85	12538	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2198	11.52	0.79	12	0.38	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	2.98	N	001780	500	484 억	1788029	N	N	0	N	N
6	20250219	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	5	2	0.22	699237815	309837	56.00	2250	2280	2220	2935	1585	2260	2256.79	1.85	22439	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2193	11.50	0.79	12	0.32	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	2.98	N	001780	500	484 억	1788029	N	N	0	N	N
7	20250219	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	10	2	0.44	574070905	254439	45.99	2250	2280	2220	2935	1585	2260	2256.22	1.85	19981	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2198	11.52	0.79	12	0.26	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	2.98	N	001780	500	484 억	1788029	N	N	0	N	N
8	20250219	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	-10	5	-0.44	317392815	141250	25.53	2250	2260	2220	2935	1585	2260	2247.01	1.85	25060	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2179	11.42	0.78	12	0.15	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	2.98	N	001780	500	484 억	1788029	N	N	0	N	N
9	20250219	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2230	-30	5	-1.33	44377470	19838	3.59	2250	2250	2220	2935	1585	2260	2236.76	1.85	6375	2293	2276	2248	2231	2203	2285	2240	484	675	500	1670	5	1	96830132	2159	11.32	0.77	12	0.02	197.00	2883.00	4520	20240326	-50.66	1755	20241209	27.07	2400	-7.08	20250211	1921	16.09	20250203	4520	-50.66	20240326	1755	27.07	20241209	2.98	N	001780	500	484 억	1788029	N	N	0	N	N
10	20250218	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	20	2	0.89	1220711785	543471	24.03	2220	2265	2220	2910	1570	2240	2246.12	1.81	25249	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2188	11.47	0.78	12	0.56	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
11	20250218	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	10	2	0.45	1092496630	486586	21.52	2220	2265	2220	2910	1570	2240	2245.24	1.81	29833	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2179	11.42	0.78	12	0.50	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
12	20250218	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	0	3	0.00	951086530	423621	18.73	2220	2265	2220	2910	1570	2240	2245.14	1.81	18017	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2169	11.37	0.78	12	0.44	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
13	20250218	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	0	3	0.00	853693460	380063	16.81	2220	2265	2220	2910	1570	2240	2246.20	1.81	11586	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2169	11.37	0.78	12	0.39	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
14	20250218	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	10	2	0.45	739944280	329317	14.56	2220	2265	2220	2910	1570	2240	2246.92	1.81	3654	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2179	11.42	0.78	12	0.34	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
15	20250218	110126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2255	15	2	0.67	606716730	270052	11.94	2220	2265	2220	2910	1570	2240	2246.68	1.81	-2300	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2184	11.45	0.78	12	0.28	197.00	2883.00	4520	20240326	-50.11	1755	20241209	28.49	2400	-6.04	20250211	1921	17.39	20250203	4520	-50.11	20240326	1755	28.49	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
16	20250218	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	10	2	0.45	391411860	174635	7.72	2220	2260	2220	2910	1570	2240	2241.32	1.81	-5101	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2179	11.42	0.78	12	0.18	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
17	20250218	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	0	3	0.00	66915875	30100	1.33	2220	2240	2220	2910	1570	2240	2222.76	1.81	4497	2340	2290	2265	2215	2190	2277	2202	484	670	500	1650	5	1	96830132	2169	11.37	0.78	12	0.03	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.00	N	001780	500	484 억	1755236	N	N	594	N	N
18	20250217	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	5	2	0.22	5107282495	2243495	234.37	2260	2315	2240	2905	1565	2235	2276.63	2.00	-188847	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2169	11.37	0.78	12	2.32	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	2.94	N	001780	500	484 억	1937822	N	N	594	N	N
19	20250217	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	30	2	1.34	4712536450	2068183	216.05	2260	2315	2255	2905	1565	2235	2278.69	2.00	-206485	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2193	11.50	0.79	12	2.14	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	2.94	N	001780	500	484 억	1937822	N	N	0	N	N
20	20250217	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	35	2	1.57	4453368575	1953716	204.09	2260	2315	2255	2905	1565	2235	2279.54	2.00	-199365	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2198	11.52	0.79	12	2.02	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	2.94	N	001780	500	484 억	1937822	N	N	0	N	N
21	20250217	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	35	2	1.57	4264574460	1870426	195.39	2260	2315	2255	2905	1565	2235	2280.12	2.00	-200653	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2198	11.52	0.79	12	1.93	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	2.94	N	001780	500	484 억	1937822	N	N	0	N	N
22	20250217	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	25	2	1.12	4098775170	1797298	187.75	2260	2315	2255	2905	1565	2235	2280.64	2.00	-195368	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2188	11.47	0.78	12	1.86	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	2.94	N	001780	500	484 억	1937822	N	N	0	N	N
23	20250217	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	40	2	1.79	3862531340	1693061	176.86	2260	2315	2255	2905	1565	2235	2281.52	2.00	-181465	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2203	11.55	0.79	12	1.75	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	2.94	N	001780	500	484 억	1937822	N	N	0	N	N
24	20250217	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	40	2	1.79	3590751655	1573379	164.36	2260	2315	2255	2905	1565	2235	2282.33	2.00	-163376	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2203	11.55	0.79	12	1.62	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	2.94	N	001780	500	484 억	1937822	N	N	0	N	N
25	20250217	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	30	2	1.34	775880760	342063	35.73	2260	2280	2260	2905	1565	2235	2268.70	2.00	-34013	2288	2261	2208	2181	2128	2275	2195	484	670	500	1650	5	1	96830132	2193	11.50	0.79	12	0.35	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	2.94	N	001780	500	484 억	1937822	N	N	0	N	N
26	20250214	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2235	55	2	2.52	2005140600	912680	106.80	2175	2235	2155	2830	1530	2180	2196.64	1.87	-15405	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2164	11.35	0.78	12	0.94	197.00	2883.00	4520	20240326	-50.55	1755	20241209	27.35	2400	-6.88	20250211	1921	16.35	20250203	4520	-50.55	20240326	1755	27.35	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
27	20250214	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	30	2	1.38	1546139380	706383	82.66	2175	2225	2155	2830	1530	2180	2188.82	1.87	12237	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2140	11.22	0.77	12	0.73	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
28	20250214	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	25	2	1.15	1210164245	554068	64.84	2175	2225	2155	2830	1530	2180	2184.15	1.87	-12733	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2135	11.19	0.76	12	0.57	197.00	2883.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
29	20250214	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	20	2	0.92	791637415	364125	42.61	2175	2210	2155	2830	1530	2180	2174.07	1.87	-10037	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2130	11.17	0.76	12	0.38	197.00	2883.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	4520	-51.33	20240326	1755	25.36	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
30	20250214	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2190	10	2	0.46	602978285	278135	32.55	2175	2190	2155	2830	1530	2180	2167.89	1.87	1818	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2121	11.12	0.76	12	0.29	197.00	2883.00	4520	20240326	-51.55	1755	20241209	24.79	2400	-8.75	20250211	1921	14.00	20250203	4520	-51.55	20240326	1755	24.79	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
31	20250214	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2170	-10	5	-0.46	481153200	222063	25.99	2175	2180	2155	2830	1530	2180	2166.68	1.87	-9557	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2101	11.02	0.75	12	0.23	197.00	2883.00	4520	20240326	-51.99	1755	20241209	23.65	2400	-9.58	20250211	1921	12.96	20250203	4520	-51.99	20240326	1755	23.65	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
32	20250214	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2170	-10	5	-0.46	324753895	149876	17.54	2175	2180	2155	2830	1530	2180	2166.73	1.87	-26479	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2101	11.02	0.75	12	0.15	197.00	2883.00	4520	20240326	-51.99	1755	20241209	23.65	2400	-9.58	20250211	1921	12.96	20250203	4520	-51.99	20240326	1755	23.65	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
33	20250214	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2170	-10	5	-0.46	29916535	13760	1.61	2175	2180	2165	2830	1530	2180	2173.71	1.87	536	2240	2210	2180	2150	2120	2225	2165	484	650	500	1610	5	1	96830132	2101	11.02	0.75	12	0.01	197.00	2883.00	4520	20240326	-51.99	1755	20241209	23.65	2400	-9.58	20250211	1921	12.96	20250203	4520	-51.99	20240326	1755	23.65	20241209	2.82	N	001780	500	484 억	1806329	N	N	1449	N	N
34	20250213	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2180	10	2	0.46	1803795145	829360	23.17	2170	2210	2150	2820	1520	2170	2174.92	1.88	-18452	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2111	11.07	0.76	12	0.86	197.00	2883.00	4520	20240326	-51.77	1755	20241209	24.22	2400	-9.17	20250211	1921	13.48	20250203	4520	-51.77	20240326	1755	24.22	20241209	2.72	N	001780	500	484 억	1819106	N	N	1449	N	N
35	20250213	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2160	-10	5	-0.46	1661085930	763724	21.34	2170	2210	2150	2820	1520	2170	2174.99	1.88	-12136	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2092	10.96	0.75	12	0.79	197.00	2883.00	4520	20240326	-52.21	1755	20241209	23.08	2400	-10.00	20250211	1921	12.44	20250203	4520	-52.21	20240326	1755	23.08	20241209	2.72	N	001780	500	484 억	1819106	N	N	1407	N	N
36	20250213	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2170	0	3	0.00	1430614240	657565	18.37	2170	2210	2150	2820	1520	2170	2175.63	1.88	-15065	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2101	11.02	0.75	12	0.68	197.00	2883.00	4520	20240326	-51.99	1755	20241209	23.65	2400	-9.58	20250211	1921	12.96	20250203	4520	-51.99	20240326	1755	23.65	20241209	2.72	N	001780	500	484 억	1819106	N	N	1407	N	N
37	20250213	130124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	15	2	0.69	1223234425	562105	15.70	2170	2210	2150	2820	1520	2170	2176.17	1.88	-20578	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2116	11.09	0.76	12	0.58	197.00	2883.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	2.72	N	001780	500	484 억	1819106	N	N	1407	N	N
38	20250213	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	15	2	0.69	1111992470	511038	14.28	2170	2210	2150	2820	1520	2170	2175.96	1.88	-18962	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2116	11.09	0.76	12	0.53	197.00	2883.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	2.72	N	001780	500	484 억	1819106	N	N	1407	N	N
39	20250213	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	15	2	0.69	839486490	386457	10.80	2170	2200	2150	2820	1520	2170	2172.27	1.88	-23910	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2116	11.09	0.76	12	0.40	197.00	2883.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	2.72	N	001780	500	484 억	1819106	N	N	1407	N	N
40	20250213	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2175	5	2	0.23	553622735	255495	7.14	2170	2185	2150	2820	1520	2170	2166.86	1.88	-10240	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2106	11.04	0.75	12	0.26	197.00	2883.00	4520	20240326	-51.88	1755	20241209	23.93	2400	-9.38	20250211	1921	13.22	20250203	4520	-51.88	20240326	1755	23.93	20241209	2.72	N	001780	500	484 억	1819106	N	N	1407	N	N
41	20250213	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2180	10	2	0.46	41132985	18955	0.53	2170	2180	2170	2820	1520	2170	2170.03	1.88	3137	2310	2240	2185	2115	2060	2275	2150	484	650	500	1600	5	1	96830132	2111	11.07	0.76	12	0.02	197.00	2883.00	4520	20240326	-51.77	1755	20241209	24.22	2400	-9.17	20250211	1921	13.48	20250203	4520	-51.77	20240326	1755	24.22	20241209	2.72	N	001780	500	484 억	1819106	N	N	1407	N	N
42	20250212	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2170	-60	5	-2.69	7756761990	3551357	24.19	2165	2255	2130	2895	1565	2230	2184.18	1.74	137849	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2101	11.02	0.75	12	3.67	197.00	2883.00	4520	20240326	-51.99	1755	20241209	23.65	2400	-9.58	20250211	1921	12.96	20250203	4520	-51.99	20240326	1755	23.65	20241209	2.55	N	001780	500	484 억	1685885	N	N	1407	N	N
43	20250212	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2160	-70	5	-3.14	7449801190	3409857	23.23	2165	2255	2130	2895	1565	2230	2184.78	1.74	124076	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2092	10.96	0.75	12	3.52	197.00	2883.00	4520	20240326	-52.21	1755	20241209	23.08	2400	-10.00	20250211	1921	12.44	20250203	4520	-52.21	20240326	1755	23.08	20241209	2.55	N	001780	500	484 억	1685885	N	N	975	N	N
44	20250212	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	-45	5	-2.02	6630448785	3031144	20.65	2165	2255	2130	2895	1565	2230	2187.44	1.74	11219	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2116	11.09	0.76	12	3.13	197.00	2883.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	2.55	N	001780	500	484 억	1685885	N	N	975	N	N
45	20250212	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2160	-70	5	-3.14	3399710895	1572364	10.71	2165	2210	2130	2895	1565	2230	2162.16	1.74	218514	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2092	10.96	0.75	12	1.62	197.00	2883.00	4520	20240326	-52.21	1755	20241209	23.08	2400	-10.00	20250211	1921	12.44	20250203	4520	-52.21	20240326	1755	23.08	20241209	2.55	N	001780	500	484 억	1685885	N	N	975	N	N
46	20250212	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2160	-70	5	-3.14	3109068035	1438459	9.80	2165	2210	2130	2895	1565	2230	2161.38	1.74	208802	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2092	10.96	0.75	12	1.49	197.00	2883.00	4520	20240326	-52.21	1755	20241209	23.08	2400	-10.00	20250211	1921	12.44	20250203	4520	-52.21	20240326	1755	23.08	20241209	2.55	N	001780	500	484 억	1685885	N	N	975	N	N
47	20250212	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2180	-50	5	-2.24	2856618955	1322240	9.01	2165	2210	2130	2895	1565	2230	2160.43	1.74	207384	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2111	11.07	0.76	12	1.37	197.00	2883.00	4520	20240326	-51.77	1755	20241209	24.22	2400	-9.17	20250211	1921	13.48	20250203	4520	-51.77	20240326	1755	24.22	20241209	2.55	N	001780	500	484 억	1685885	N	N	975	N	N
48	20250212	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2145	-85	5	-3.81	2299386940	1065298	7.26	2165	2195	2130	2895	1565	2230	2158.43	1.74	210805	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2077	10.89	0.74	12	1.10	197.00	2883.00	4520	20240326	-52.54	1755	20241209	22.22	2400	-10.62	20250211	1921	11.66	20250203	4520	-52.54	20240326	1755	22.22	20241209	2.55	N	001780	500	484 억	1685885	N	N	975	N	N
49	20250212	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2170	-60	5	-2.69	387603930	178909	1.22	2165	2185	2150	2895	1565	2230	2166.42	1.74	33619	2610	2420	2210	2020	1810	2515	2115	484	665	500	1650	5	1	96830132	2101	11.02	0.75	12	0.18	197.00	2883.00	4520	20240326	-51.99	1755	20241209	23.65	2400	-9.58	20250211	1921	12.96	20250203	4520	-51.99	20240326	1755	23.65	20241209	2.55	N	001780	500	484 억	1685885	N	N	975	N	N
50	20250211	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2230	205	2	10.12	32818190820	14348880	1051.70	2035	2400	2000	2630	1420	2025	2287.32	2.11	-329328	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	2159	11.32	0.77	12	14.82	197.00	2883.00	4520	20240326	-50.66	1755	20241209	27.07	2400	-7.08	20250211	1921	16.09	20250203	4520	-50.66	20240326	1755	27.07	20241209	2.52	N	001780	500	484 억	2042464	N	N	975	N	N
51	20250211	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	240	2	11.85	28723116710	12507436	916.74	2035	2400	2000	2630	1420	2025	2296.49	2.11	-339991	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	2193	11.50	0.79	12	12.92	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	2.52	N	001780	500	484 억	2042464	N	N	112	N	N
52	20250211	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2025	0	3	0.00	634115680	312299	22.89	2035	2050	2000	2630	1420	2025	2030.48	2.11	56558	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	1961	10.28	0.70	12	0.32	197.00	2883.00	4520	20240326	-55.20	1755	20241209	15.38	2180	-7.11	20250210	1921	5.41	20250203	4520	-55.20	20240326	1755	15.38	20241209	2.52	N	001780	500	484 억	2042464	N	N	112	N	N
53	20250211	130123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	10	2	0.49	587763205	289456	21.22	2035	2050	2000	2630	1420	2025	2030.58	2.11	51350	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	1970	10.33	0.71	12	0.30	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2180	-6.65	20250210	1921	5.93	20250203	4520	-54.98	20240326	1755	15.95	20241209	2.52	N	001780	500	484 억	2042464	N	N	112	N	N
54	20250211	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	10	2	0.49	532014525	262071	19.21	2035	2050	2000	2630	1420	2025	2030.04	2.11	50984	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	1970	10.33	0.71	12	0.27	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2180	-6.65	20250210	1921	5.93	20250203	4520	-54.98	20240326	1755	15.95	20241209	2.52	N	001780	500	484 억	2042464	N	N	112	N	N
55	20250211	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	10	2	0.49	482386410	237727	17.42	2035	2050	2000	2630	1420	2025	2029.16	2.11	48945	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	1970	10.33	0.71	12	0.25	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2180	-6.65	20250210	1921	5.93	20250203	4520	-54.98	20240326	1755	15.95	20241209	2.52	N	001780	500	484 억	2042464	N	N	112	N	N
56	20250211	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2040	15	2	0.74	290472905	143684	10.53	2035	2040	2000	2630	1420	2025	2021.61	2.11	24272	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	1975	10.36	0.71	12	0.15	197.00	2883.00	4520	20240326	-54.87	1755	20241209	16.24	2180	-6.42	20250210	1921	6.19	20250203	4520	-54.87	20240326	1755	16.24	20241209	2.52	N	001780	500	484 억	2042464	N	N	112	N	N
57	20250211	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2020	-5	5	-0.25	15863765	7833	0.57	2035	2035	2020	2630	1420	2025	2025.25	2.11	-255	2248	2136	2068	1956	1888	2192	2012	484	605	500	1490	5	1	96830132	1956	10.25	0.70	12	0.01	197.00	2883.00	4520	20240326	-55.31	1755	20241209	15.10	2180	-7.34	20250210	1921	5.15	20250203	4520	-55.31	20240326	1755	15.10	20241209	2.52	N	001780	500	484 억	2042464	N	N	112	N	N
58	20250210	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2025	25	2	1.25	2821047445	1359338	1652.73	2000	2180	2000	2600	1400	2000	2075.88	2.42	-296082	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	1961	10.28	0.70	12	1.40	197.00	2883.00	4520	20240326	-55.20	1755	20241209	15.38	2180	-7.11	20250210	1921	5.41	20250203	4520	-55.20	20240326	1755	15.38	20241209	2.54	N	001780	500	484 억	2339208	N	N	112	N	N
59	20250210	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	30	2	1.50	2751593435	1325085	1611.08	2000	2180	2000	2600	1400	2000	2077.11	2.42	-300394	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	1966	10.30	0.70	12	1.37	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2180	-6.88	20250210	1921	5.67	20250203	4520	-55.09	20240326	1755	15.67	20241209	2.54	N	001780	500	484 억	2339208	N	N	0	N	N
60	20250210	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2040	40	2	2.00	2625760940	1263175	1535.81	2000	2180	2000	2600	1400	2000	2079.32	2.42	-304045	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	1975	10.36	0.71	12	1.30	197.00	2883.00	4520	20240326	-54.87	1755	20241209	16.24	2180	-6.42	20250210	1921	6.19	20250203	4520	-54.87	20240326	1755	16.24	20241209	2.54	N	001780	500	484 억	2339208	N	N	0	N	N
61	20250210	130124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2040	40	2	2.00	2507567170	1205318	1465.47	2000	2180	2000	2600	1400	2000	2081.08	2.42	-319939	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	1975	10.36	0.71	12	1.24	197.00	2883.00	4520	20240326	-54.87	1755	20241209	16.24	2180	-6.42	20250210	1921	6.19	20250203	4520	-54.87	20240326	1755	16.24	20241209	2.54	N	001780	500	484 억	2339208	N	N	0	N	N
62	20250210	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2040	40	2	2.00	2443924710	1174162	1427.59	2000	2180	2000	2600	1400	2000	2082.11	2.42	-322890	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	1975	10.36	0.71	12	1.21	197.00	2883.00	4520	20240326	-54.87	1755	20241209	16.24	2180	-6.42	20250210	1921	6.19	20250203	4520	-54.87	20240326	1755	16.24	20241209	2.54	N	001780	500	484 억	2339208	N	N	0	N	N
63	20250210	110123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2045	45	2	2.25	2365924250	1135959	1381.14	2000	2180	2000	2600	1400	2000	2083.48	2.42	-325667	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	1980	10.38	0.71	12	1.17	197.00	2883.00	4520	20240326	-54.76	1755	20241209	16.52	2180	-6.19	20250210	1921	6.45	20250203	4520	-54.76	20240326	1755	16.52	20241209	2.54	N	001780	500	484 억	2339208	N	N	0	N	N
64	20250210	100123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	30	2	1.50	2230626155	1069352	1300.16	2000	2180	2000	2600	1400	2000	2086.76	2.42	-297309	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	1966	10.30	0.70	12	1.10	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2180	-6.88	20250210	1921	5.67	20250203	4520	-55.09	20240326	1755	15.67	20241209	2.54	N	001780	500	484 억	2339208	N	N	0	N	N
65	20250210	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2135	135	2	6.75	369451700	177136	215.37	2000	2150	2000	2600	1400	2000	2090.75	2.42	-15203	2060	2029	2014	1983	1968	2022	1976	484	600	500	1480	5	1	96830132	2067	10.84	0.74	12	0.18	197.00	2883.00	4520	20240326	-52.77	1755	20241209	21.65	2150	-0.70	20250210	1921	11.14	20250203	4520	-52.77	20240326	1755	21.65	20241209	2.54	N	001780	500	484 억	2339208	N	N	0	N	N
66	20250207	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2000	-30	5	-1.48	165112611	82147	42.38	2030	2045	1999	2635	1425	2030	2009.97	2.45	-35172	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1937	10.15	0.69	12	0.08	197.00	2883.00	4520	20240326	-55.75	1755	20241209	13.96	2135	-6.32	20250113	1921	4.11	20250203	4520	-55.75	20240326	1755	13.96	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
67	20250207	150123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2000	-30	5	-1.48	147434299	73322	37.83	2030	2045	1999	2635	1425	2030	2010.78	2.45	-31774	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1937	10.15	0.69	12	0.08	197.00	2883.00	4520	20240326	-55.75	1755	20241209	13.96	2135	-6.32	20250113	1921	4.11	20250203	4520	-55.75	20240326	1755	13.96	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
68	20250207	140123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2000	-30	5	-1.48	133977241	66595	34.36	2030	2045	1999	2635	1425	2030	2011.82	2.45	-30323	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1937	10.15	0.69	12	0.07	197.00	2883.00	4520	20240326	-55.75	1755	20241209	13.96	2135	-6.32	20250113	1921	4.11	20250203	4520	-55.75	20240326	1755	13.96	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
69	20250207	130123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2015	-15	5	-0.74	110203355	54711	28.23	2030	2045	2000	2635	1425	2030	2014.28	2.45	-23548	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1951	10.23	0.70	12	0.06	197.00	2883.00	4520	20240326	-55.42	1755	20241209	14.81	2135	-5.62	20250113	1921	4.89	20250203	4520	-55.42	20240326	1755	14.81	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
70	20250207	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2005	-25	5	-1.23	92819405	46033	23.75	2030	2045	2000	2635	1425	2030	2016.37	2.45	-20812	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1941	10.18	0.70	12	0.05	197.00	2883.00	4520	20240326	-55.64	1755	20241209	14.25	2135	-6.09	20250113	1921	4.37	20250203	4520	-55.64	20240326	1755	14.25	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
71	20250207	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2000	-30	5	-1.48	84819150	42043	21.69	2030	2045	2000	2635	1425	2030	2017.44	2.45	-19328	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1937	10.15	0.69	12	0.04	197.00	2883.00	4520	20240326	-55.75	1755	20241209	13.96	2135	-6.32	20250113	1921	4.11	20250203	4520	-55.75	20240326	1755	13.96	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
72	20250207	100123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2010	-20	5	-0.99	50957885	25160	12.98	2030	2045	2010	2635	1425	2030	2025.35	2.45	-16973	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1946	10.20	0.70	12	0.03	197.00	2883.00	4520	20240326	-55.53	1755	20241209	14.53	2135	-5.85	20250113	1921	4.63	20250203	4520	-55.53	20240326	1755	14.53	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
73	20250207	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	0	3	0.00	2746595	1353	0.70	2030	2035	2030	2635	1425	2030	2030.00	2.45	-300	2090	2059	2019	1988	1948	2075	2004	484	605	500	1500	5	1	96830132	1966	10.30	0.70	12	0.00	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1921	5.67	20250203	4520	-55.09	20240326	1755	15.67	20241209	2.55	N	001780	500	484 억	2371935	N	N	5926	N	N
74	20250206	160122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	52	2	2.63	389743358	192489	172.30	1979	2050	1979	2570	1385	1978	2024.74	2.40	48019	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	5	1	96830132	1966	10.30	0.70	12	0.20	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1921	5.67	20250203	4520	-55.09	20240326	1755	15.67	20241209	2.59	N	001780	500	484 억	2322591	N	N	5926	N	N
75	20250206	150123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2040	62	2	3.13	361447288	178562	159.83	1979	2050	1979	2570	1385	1978	2024.21	2.40	44809	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	5	1	96830132	1975	10.36	0.71	12	0.18	197.00	2883.00	4520	20240326	-54.87	1755	20241209	16.24	2135	-4.45	20250113	1921	6.19	20250203	4520	-54.87	20240326	1755	16.24	20241209	2.59	N	001780	500	484 억	2322591	N	N	497	N	N
76	20250206	140123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2045	67	2	3.39	330751433	163508	146.36	1979	2050	1979	2570	1385	1978	2022.85	2.40	41256	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	5	1	96830132	1980	10.38	0.71	12	0.17	197.00	2883.00	4520	20240326	-54.76	1755	20241209	16.52	2135	-4.22	20250113	1921	6.45	20250203	4520	-54.76	20240326	1755	16.52	20241209	2.59	N	001780	500	484 억	2322591	N	N	497	N	N
77	20250206	130122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	57	2	2.88	283875788	140551	125.81	1979	2045	1979	2570	1385	1978	2019.74	2.40	41853	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	5	1	96830132	1970	10.33	0.71	12	0.15	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2135	-4.68	20250113	1921	5.93	20250203	4520	-54.98	20240326	1755	15.95	20241209	2.59	N	001780	500	484 억	2322591	N	N	497	N	N
78	20250206	120122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2025	47	2	2.38	258958333	128249	114.80	1979	2045	1979	2570	1385	1978	2019.18	2.40	43185	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	5	1	96830132	1961	10.28	0.70	12	0.13	197.00	2883.00	4520	20240326	-55.20	1755	20241209	15.38	2135	-5.15	20250113	1921	5.41	20250203	4520	-55.20	20240326	1755	15.38	20241209	2.59	N	001780	500	484 억	2322591	N	N	497	N	N
79	20250206	110120	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	52	2	2.63	243677518	120697	108.04	1979	2045	1979	2570	1385	1978	2018.92	2.40	41859	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	5	1	96830132	1966	10.30	0.70	12	0.12	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1921	5.67	20250203	4520	-55.09	20240326	1755	15.67	20241209	2.59	N	001780	500	484 억	2322591	N	N	497	N	N
80	20250206	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2020	42	2	2.12	164295428	81627	73.07	1979	2030	1979	2570	1385	1978	2012.76	2.40	24033	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	5	1	96830132	1956	10.25	0.70	12	0.08	197.00	2883.00	4520	20240326	-55.31	1755	20241209	15.10	2135	-5.39	20250113	1921	5.15	20250203	4520	-55.31	20240326	1755	15.10	20241209	2.59	N	001780	500	484 억	2322591	N	N	497	N	N
81	20250206	090122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1990	12	2	0.61	3070799	1551	1.39	1979	1995	1979	2570	1385	1978	1979.88	2.40	-119	2009	1993	1974	1958	1939	2001	1966	484	592	500	1460	1	1	96830132	1927	10.10	0.69	12	0.00	197.00	2883.00	4520	20240326	-55.97	1755	20241209	13.39	2135	-6.79	20250113	1921	3.59	20250203	4520	-55.97	20240326	1755	13.39	20241209	2.59	N	001780	500	484 억	2322591	N	N	497	N	N
82	20250205	160122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1978	23	2	1.18	217799276	110553	109.08	1955	1990	1955	2540	1369	1955	1970.00	2.37	25833	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1915	10.04	0.69	12	0.11	197.00	2883.00	4520	20240326	-56.24	1755	20241209	12.71	2135	-7.35	20250113	1921	2.97	20250203	4520	-56.24	20240326	1755	12.71	20241209	2.57	N	001780	500	484 억	2297350	N	N	497	N	N
83	20250205	150122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1976	21	2	1.07	192987597	98021	96.71	1955	1990	1955	2540	1369	1955	1968.84	2.37	19362	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1913	10.03	0.69	12	0.10	197.00	2883.00	4520	20240326	-56.28	1755	20241209	12.59	2135	-7.45	20250113	1921	2.86	20250203	4520	-56.28	20240326	1755	12.59	20241209	2.57	N	001780	500	484 억	2297350	N	N	914	N	N
84	20250205	140122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1973	18	2	0.92	170100008	86413	85.26	1955	1990	1955	2540	1369	1955	1968.45	2.37	15934	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1910	10.02	0.68	12	0.09	197.00	2883.00	4520	20240326	-56.35	1755	20241209	12.42	2135	-7.59	20250113	1921	2.71	20250203	4520	-56.35	20240326	1755	12.42	20241209	2.57	N	001780	500	484 억	2297350	N	N	914	N	N
85	20250205	130122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1981	26	2	1.33	143956819	73124	72.15	1955	1990	1955	2540	1369	1955	1968.67	2.37	17742	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1918	10.06	0.69	12	0.08	197.00	2883.00	4520	20240326	-56.17	1755	20241209	12.88	2135	-7.21	20250113	1921	3.12	20250203	4520	-56.17	20240326	1755	12.88	20241209	2.57	N	001780	500	484 억	2297350	N	N	914	N	N
86	20250205	120122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1957	2	2	0.10	102115286	51913	51.22	1955	1990	1955	2540	1369	1955	1967.05	2.37	4178	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1895	9.93	0.68	12	0.05	197.00	2883.00	4520	20240326	-56.70	1755	20241209	11.51	2135	-8.34	20250113	1921	1.87	20250203	4520	-56.70	20240326	1755	11.51	20241209	2.57	N	001780	500	484 억	2297350	N	N	914	N	N
87	20250205	110121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1971	16	2	0.82	42034578	21292	21.01	1955	1990	1955	2540	1369	1955	1974.20	2.37	-1761	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1909	10.01	0.68	12	0.02	197.00	2883.00	4520	20240326	-56.39	1755	20241209	12.31	2135	-7.68	20250113	1921	2.60	20250203	4520	-56.39	20240326	1755	12.31	20241209	2.57	N	001780	500	484 억	2297350	N	N	914	N	N
88	20250205	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1963	8	2	0.41	26737395	13529	13.35	1955	1990	1955	2540	1369	1955	1976.30	2.37	940	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1901	9.96	0.68	12	0.01	197.00	2883.00	4520	20240326	-56.57	1755	20241209	11.85	2135	-8.06	20250113	1921	2.19	20250203	4520	-56.57	20240326	1755	11.85	20241209	2.57	N	001780	500	484 억	2297350	N	N	914	N	N
89	20250205	090123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1980	25	2	1.28	3770823	1922	1.90	1955	1980	1955	2540	1369	1955	1961.93	2.37	716	1982	1968	1946	1932	1910	1975	1939	484	585	500	1440	1	1	96830132	1917	10.05	0.69	12	0.00	197.00	2883.00	4520	20240326	-56.19	1755	20241209	12.82	2135	-7.26	20250113	1921	3.07	20250203	4520	-56.19	20240326	1755	12.82	20241209	2.57	N	001780	500	484 억	2297350	N	N	914	N	N
90	20250204	160121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1955	32	2	1.66	197529864	101225	41.14	1924	1960	1924	2495	1347	1923	1951.39	2.32	46695	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1893	9.92	0.68	12	0.10	197.00	2883.00	4520	20240326	-56.75	1755	20241209	11.40	2135	-8.43	20250113	1921	1.77	20250203	4520	-56.75	20240326	1755	11.40	20241209	2.55	N	001780	500	484 억	2249492	N	N	914	N	N
91	20250204	150121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1957	34	2	1.77	185231841	94936	38.59	1924	1960	1924	2495	1347	1923	1951.12	2.32	45768	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1895	9.93	0.68	12	0.10	197.00	2883.00	4520	20240326	-56.70	1755	20241209	11.51	2135	-8.34	20250113	1921	1.87	20250203	4520	-56.70	20240326	1755	11.51	20241209	2.55	N	001780	500	484 억	2249492	N	N	257	N	N
92	20250204	140121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1954	31	2	1.61	150511536	77168	31.37	1924	1960	1924	2495	1347	1923	1950.44	2.32	49061	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1892	9.92	0.68	12	0.08	197.00	2883.00	4520	20240326	-56.77	1755	20241209	11.34	2135	-8.48	20250113	1921	1.72	20250203	4520	-56.77	20240326	1755	11.34	20241209	2.55	N	001780	500	484 억	2249492	N	N	257	N	N
93	20250204	130121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1959	36	2	1.87	143058891	73355	29.82	1924	1960	1924	2495	1347	1923	1950.23	2.32	50628	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1897	9.94	0.68	12	0.08	197.00	2883.00	4520	20240326	-56.66	1755	20241209	11.62	2135	-8.24	20250113	1921	1.98	20250203	4520	-56.66	20240326	1755	11.62	20241209	2.55	N	001780	500	484 억	2249492	N	N	257	N	N
94	20250204	120121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1956	33	2	1.72	121036219	62105	25.24	1924	1958	1924	2495	1347	1923	1948.90	2.32	40828	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1894	9.93	0.68	12	0.06	197.00	2883.00	4520	20240326	-56.73	1755	20241209	11.45	2135	-8.38	20250113	1921	1.82	20250203	4520	-56.73	20240326	1755	11.45	20241209	2.55	N	001780	500	484 억	2249492	N	N	257	N	N
95	20250204	110120	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1949	26	2	1.35	72402452	37188	15.12	1924	1958	1924	2495	1347	1923	1946.93	2.32	26444	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1887	9.89	0.68	12	0.04	197.00	2883.00	4520	20240326	-56.88	1755	20241209	11.05	2135	-8.71	20250113	1921	1.46	20250203	4520	-56.88	20240326	1755	11.05	20241209	2.55	N	001780	500	484 억	2249492	N	N	257	N	N
96	20250204	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1955	32	2	1.66	65928909	33874	13.77	1924	1958	1924	2495	1347	1923	1946.30	2.32	26126	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1893	9.92	0.68	12	0.03	197.00	2883.00	4520	20240326	-56.75	1755	20241209	11.40	2135	-8.43	20250113	1921	1.77	20250203	4520	-56.75	20240326	1755	11.40	20241209	2.55	N	001780	500	484 억	2249492	N	N	257	N	N
97	20250204	090121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1958	35	2	1.82	3707572	1925	0.78	1924	1958	1924	2495	1347	1923	1926.01	2.32	85	2023	1973	1947	1897	1871	1960	1884	484	572	500	1420	1	1	96830132	1896	9.94	0.68	12	0.00	197.00	2883.00	4520	20240326	-56.68	1755	20241209	11.57	2135	-8.29	20250113	1921	1.93	20250203	4520	-56.68	20240326	1755	11.57	20241209	2.55	N	001780	500	484 억	2249492	N	N	257	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History