KissMeData/012160/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

38 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	20250219	160300	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	38741700	95789	153.26	405	407	403	529	285	407	404.45	0.76	-1069	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.09	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	101	N	N
3	20250219	150302	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	33212265	82136	131.41	405	407	403	529	285	407	404.36	0.76	23	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
4	20250219	140300	57	100.00	KOSPI	금속	N	N	N	N	N	404	-3	5	-0.74	29953292	74076	118.52	405	407	403	529	285	407	404.36	0.76	1	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	409	-6.41	0.14	12	0.07	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
5	20250219	130300	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	25932272	64123	102.59	405	407	403	529	285	407	404.41	0.76	-7	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
6	20250219	120300	57	100.00	KOSPI	금속	N	N	N	N	N	407	0	3	0.00	7507345	18556	29.69	405	407	403	529	285	407	404.58	0.76	-7	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	412	-6.46	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
7	20250219	110301	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	5191736	12845	20.55	405	407	403	529	285	407	404.18	0.76	-7	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
8	20250219	100300	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	3077728	7611	12.18	405	407	403	529	285	407	404.38	0.76	-6	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
9	20250219	090301	57	100.00	KOSPI	금속	N	N	N	N	N	407	0	3	0.00	0	0	0.00	0	0	0	529	285	407	0.00	0.76	0	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	412	-6.46	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
10	20250218	160259	57	100.00	KOSPI	금속	N	N	N	N	N	407	2	2	0.49	25337995	62502	518.26	406	408	403	526	284	405	405.39	0.76	-12270	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
11	20250218	150300	57	100.00	KOSPI	금속	N	N	N	N	N	407	2	2	0.49	25246420	62277	516.39	406	408	403	526	284	405	405.39	0.76	-12329	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
12	20250218	140301	57	100.00	KOSPI	금속	N	N	N	N	N	408	3	2	0.74	22183514	54733	453.84	406	408	403	526	284	405	405.30	0.76	-13425	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	413	-6.48	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	395	3.29	20250207	610	-33.11	20240423	359	13.65	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
13	20250218	130300	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	17670051	43627	361.75	406	407	403	526	284	405	405.03	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
14	20250218	120300	57	100.00	KOSPI	금속	N	N	N	N	N	406	1	2	0.25	17641757	43557	361.17	406	407	403	526	284	405	405.03	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	411	-6.44	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	435	-6.67	20250116	395	2.78	20250207	610	-33.44	20240423	359	13.09	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
15	20250218	110300	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	14398688	35545	294.73	406	407	403	526	284	405	405.08	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
16	20250218	100300	57	100.00	KOSPI	금속	N	N	N	N	N	407	2	2	0.49	8228543	20276	168.13	406	407	403	526	284	405	405.83	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
17	20250218	090300	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	0	0	0.00	0	0	0	526	284	405	0.00	0.76	0	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
18	20250217	160259	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	4860565	12060	47.35	408	408	401	522	282	402	403.03	0.76	-71	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	39	N	N
19	20250217	150259	57	100.00	KOSPI	금속	N	N	N	N	N	404	2	2	0.50	4783210	11869	46.60	408	408	401	522	282	402	403.00	0.76	-71	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
20	20250217	140259	57	100.00	KOSPI	금속	N	N	N	N	N	404	2	2	0.50	4578380	11362	44.61	408	408	401	522	282	402	402.96	0.76	-73	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
21	20250217	130300	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	4300174	10674	41.91	408	408	401	522	282	402	402.86	0.76	-74	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
22	20250217	120300	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	3263911	8109	31.84	408	408	401	522	282	402	402.50	0.76	-74	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
23	20250217	110300	57	100.00	KOSPI	금속	N	N	N	N	N	404	2	2	0.50	2384812	5933	23.29	408	408	401	522	282	402	401.96	0.76	-74	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
24	20250217	100259	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	2303244	5731	22.50	408	408	401	522	282	402	401.89	0.76	0	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
25	20250217	090259	57	100.00	KOSPI	금속	N	N	N	N	N	402	0	3	0.00	0	0	0.00	0	0	0	522	282	402	0.00	0.76	0	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.00	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
26	20250214	160257	57	100.00	KOSPI	금속	N	N	N	N	N	402	1	2	0.25	10288551	25471	82.72	404	410	400	521	281	401	403.93	0.76	-946	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	766186	N	N	73	N	N
27	20250214	150257	57	100.00	KOSPI	금속	N	N	N	N	N	402	1	2	0.25	9444351	23371	75.90	404	410	400	521	281	401	404.11	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
28	20250214	140258	57	100.00	KOSPI	금속	N	N	N	N	N	402	1	2	0.25	9439940	23360	75.87	404	410	400	521	281	401	404.11	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
29	20250214	130258	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	7654248	18913	61.43	404	410	400	521	281	401	404.71	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
30	20250214	120258	57	100.00	KOSPI	금속	N	N	N	N	N	403	2	2	0.50	7630942	18855	61.24	404	410	400	521	281	401	404.72	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	395	2.03	20250207	610	-33.93	20240423	359	12.26	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
31	20250214	110257	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	6199768	15286	49.65	404	410	400	521	281	401	405.58	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
32	20250214	100258	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	5213240	12826	41.66	404	410	401	521	281	401	406.46	0.76	-720	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
33	20250214	090258	57	100.00	KOSPI	금속	N	N	N	N	N	404	3	2	0.75	16160	40	0.13	404	404	404	521	281	401	404.00	0.76	-6	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
34	20250213	160256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	12336703	30790	201.95	400	405	397	520	280	400	400.67	0.76	-247	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	102	N	N
35	20250213	150256	57	100.00	KOSPI	금속	N	N	N	N	N	402	2	2	0.50	12252088	30579	200.57	400	405	397	520	280	400	400.67	0.76	-207	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
36	20250213	140256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6945245	17350	113.80	400	405	397	520	280	400	400.30	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
37	20250213	130256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6945245	17350	113.80	400	405	397	520	280	400	400.30	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
38	20250213	120256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6941642	17341	113.74	400	405	397	520	280	400	400.30	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
39	20250213	110255	57	100.00	KOSPI	금속	N	N	N	N	N	402	2	2	0.50	3294027	8196	53.76	400	405	400	520	280	400	401.91	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
40	20250213	100256	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	3197613	7955	52.18	400	405	400	520	280	400	401.96	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	395	2.03	20250207	610	-33.93	20240423	359	12.26	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
41	20250213	090255	57	100.00	KOSPI	금속	N	N	N	N	N	400	0	3	0.00	1000000	2500	16.40	400	400	400	520	280	400	400.00	0.76	-71	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.00	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
42	20250212	160255	57	100.00	KOSPI	금속	N	N	N	N	N	400	-2	5	-0.50	6100611	15246	27.20	402	406	397	522	282	402	400.15	0.76	-274	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	766915	N	N	413	N	N
43	20250212	150255	57	100.00	KOSPI	금속	N	N	N	N	N	400	-2	5	-0.50	5453111	13627	24.31	402	406	397	522	282	402	400.17	0.76	161	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
44	20250212	140255	57	100.00	KOSPI	금속	N	N	N	N	N	401	-1	5	-0.25	3125094	7776	13.87	402	406	399	522	282	402	401.89	0.76	161	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
45	20250212	130254	57	100.00	KOSPI	금속	N	N	N	N	N	402	0	3	0.00	3044389	7574	13.51	402	406	400	522	282	402	401.95	0.76	162	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
46	20250212	120254	57	100.00	KOSPI	금속	N	N	N	N	N	400	-2	5	-0.50	2775309	6903	12.32	402	406	400	522	282	402	402.04	0.76	167	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
47	20250212	110254	57	100.00	KOSPI	금속	N	N	N	N	N	401	-1	5	-0.25	2760076	6865	12.25	402	406	401	522	282	402	402.05	0.76	167	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
48	20250212	100255	57	100.00	KOSPI	금속	N	N	N	N	N	401	-1	5	-0.25	2760076	6865	12.25	402	406	401	522	282	402	402.05	0.76	167	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
49	20250212	090256	57	100.00	KOSPI	금속	N	N	N	N	N	402	0	3	0.00	1413834	3517	6.27	402	402	402	522	282	402	402.00	0.76	-269	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.00	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
50	20250211	160254	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	22465446	56050	195.92	398	405	396	517	279	398	400.81	0.76	-14930	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.06	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
51	20250211	150254	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	21803462	54397	190.15	398	405	396	517	279	398	400.82	0.76	-14946	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
52	20250211	140255	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	21441605	53495	186.99	398	405	396	517	279	398	400.82	0.76	-15036	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
53	20250211	130252	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	12599812	31593	110.43	398	405	396	517	279	398	398.82	0.76	-429	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
54	20250211	120254	57	100.00	KOSPI	금속	N	N	N	N	N	400	2	2	0.50	11482105	28799	100.67	398	405	396	517	279	398	398.70	0.76	-529	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	405	-6.35	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
55	20250211	110255	57	100.00	KOSPI	금속	N	N	N	N	N	397	-1	5	-0.25	9394535	23567	82.38	398	405	396	517	279	398	398.63	0.76	-529	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	402	-6.30	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.92	359	20241209	10.58	435	-8.74	20250116	395	0.51	20250207	610	-34.92	20240423	359	10.58	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
56	20250211	100254	57	100.00	KOSPI	금속	N	N	N	N	N	401	3	2	0.75	2348265	5861	20.49	398	405	398	517	279	398	400.66	0.76	-114	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
57	20250211	090255	57	100.00	KOSPI	금속	N	N	N	N	N	405	7	2	1.76	266667	670	2.34	398	405	398	517	279	398	398.01	0.76	-98	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	410	-6.43	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
58	20250210	160253	57	100.00	KOSPI	금속	N	N	N	N	N	398	-3	5	-0.75	11428427	28608	46.22	402	409	397	521	281	401	399.48	0.76	27	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	403	-6.32	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.75	359	20241209	10.86	435	-8.51	20250116	395	0.76	20250207	610	-34.75	20240423	359	10.86	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
59	20250210	150253	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	10248743	25644	41.43	402	409	397	521	281	401	399.65	0.76	481	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
60	20250210	140254	57	100.00	KOSPI	금속	N	N	N	N	N	398	-3	5	-0.75	9465109	23680	38.26	402	409	397	521	281	401	399.71	0.76	2441	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	403	-6.32	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.75	359	20241209	10.86	435	-8.51	20250116	395	0.76	20250207	610	-34.75	20240423	359	10.86	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
61	20250210	130253	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	8346680	20875	33.73	402	409	397	521	281	401	399.84	0.76	3308	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
62	20250210	120252	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	8163873	20419	32.99	402	409	397	521	281	401	399.82	0.76	3308	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
63	20250210	110252	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	7701870	19262	31.12	402	409	397	521	281	401	399.85	0.76	3308	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
64	20250210	100251	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	6071532	15166	24.50	402	409	398	521	281	401	400.34	0.76	3243	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
65	20250210	090252	57	100.00	KOSPI	금속	N	N	N	N	N	409	8	2	2.00	80809	201	0.32	402	409	402	521	281	401	402.03	0.76	0	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	395	3.54	20250207	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
66	20250207	160250	57	100.00	KOSPI	금속	N	N	N	N	N	401	-2	5	-0.50	24813009	61890	80.98	410	410	395	523	283	403	400.92	0.76	-28301	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.06	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768756	N	N	4	N	N
67	20250207	150251	57	100.00	KOSPI	금속	N	N	N	N	N	405	2	2	0.50	24563580	61268	80.17	410	410	395	523	283	403	400.92	0.76	-27843	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
68	20250207	140250	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	20759523	51828	67.82	410	410	395	523	283	403	400.55	0.76	-19743	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
69	20250207	130249	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	19842963	49548	64.83	410	410	395	523	283	403	400.48	0.76	-19564	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
70	20250207	120250	57	100.00	KOSPI	금속	N	N	N	N	N	399	-4	5	-0.99	13213718	33089	43.30	410	410	395	523	283	403	399.34	0.76	-4643	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.59	359	20241209	11.14	435	-8.28	20250116	395	1.01	20250207	610	-34.59	20240423	359	11.14	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
71	20250207	110249	57	100.00	KOSPI	금속	N	N	N	N	N	399	-4	5	-0.99	12220735	30590	40.03	410	410	395	523	283	403	399.50	0.76	-4855	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.59	359	20241209	11.14	435	-8.28	20250116	395	1.01	20250207	610	-34.59	20240423	359	11.14	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
72	20250207	100249	57	100.00	KOSPI	금속	N	N	N	N	N	399	-4	5	-0.99	8406953	20973	27.44	410	410	397	523	283	403	400.85	0.76	-5545	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.59	359	20241209	11.14	435	-8.28	20250116	397	0.50	20250207	610	-34.59	20240423	359	11.14	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
73	20250207	090250	57	100.00	KOSPI	금속	N	N	N	N	N	409	6	2	1.49	2046	5	0.01	410	410	409	523	283	403	409.20	0.76	0	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	398	2.76	20250203	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
74	20250206	160245	57	100.00	KOSPI	금속	N	N	N	N	N	403	0	3	0.00	30694815	76423	141.77	403	408	400	523	283	403	401.64	0.76	-38	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768794	N	N	47	N	N
75	20250206	150246	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	30432159	75771	140.56	403	408	400	523	283	403	401.63	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.07	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
76	20250206	140247	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	22237304	55317	102.62	403	408	400	523	283	403	402.00	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
77	20250206	130245	57	100.00	KOSPI	금속	N	N	N	N	N	401	-2	5	-0.50	22231685	55303	102.59	403	408	400	523	283	403	402.00	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
78	20250206	120244	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	18373441	45675	84.73	403	408	401	523	283	403	402.26	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
79	20250206	110239	57	100.00	KOSPI	금속	N	N	N	N	N	401	-2	5	-0.50	15993973	39746	73.73	403	408	401	523	283	403	402.40	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.04	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
80	20250206	100245	57	100.00	KOSPI	금속	N	N	N	N	N	403	0	3	0.00	15592169	38744	71.87	403	408	401	523	283	403	402.44	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
81	20250206	090246	57	100.00	KOSPI	금속	N	N	N	N	N	404	1	2	0.25	431627	1071	1.99	403	405	403	523	283	403	403.01	0.76	-167	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	398	1.51	20250203	610	-33.77	20240423	359	12.53	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
82	20250205	160242	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	21647643	53907	24.34	405	405	400	520	280	400	401.57	0.76	-27963	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	32	N	N
83	20250205	150243	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	21143913	52657	23.78	405	405	400	520	280	400	401.54	0.76	-27644	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
84	20250205	140243	57	100.00	KOSPI	금속	N	N	N	N	N	402	2	2	0.50	8971359	22377	10.10	405	405	400	520	280	400	400.92	0.76	-1632	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
85	20250205	130243	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	8346497	20819	9.40	405	405	400	520	280	400	400.91	0.76	-1514	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
86	20250205	120244	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6638039	16559	7.48	405	405	400	520	280	400	400.87	0.76	-157	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
87	20250205	110243	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	5982574	14926	6.74	405	405	400	520	280	400	400.82	0.76	-125	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
88	20250205	100244	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	5701732	14227	6.42	405	405	400	520	280	400	400.77	0.76	-125	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
89	20250205	090247	57	100.00	KOSPI	금속	N	N	N	N	N	404	4	2	1.00	63923	159	0.07	405	405	402	520	280	400	402.03	0.76	-157	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	398	1.51	20250203	610	-33.77	20240423	359	12.53	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
90	20250204	160241	57	100.00	KOSPI	금속	N	N	N	N	N	400	-14	5	-3.38	89011297	221444	211.95	414	419	398	538	290	414	401.96	0.76	-2049	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	405	-6.35	0.14	12	0.22	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	398	0.50	20250204	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	771147	N	N	53	N	N
91	20250204	150241	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	82286777	204599	195.82	414	419	399	538	290	414	402.19	0.76	-1093	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.20	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
92	20250204	140241	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	75593647	187911	179.85	414	419	399	538	290	414	402.28	0.76	-1092	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.19	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
93	20250204	130241	57	100.00	KOSPI	금속	N	N	N	N	N	401	-13	5	-3.14	69593477	172949	165.53	414	419	399	538	290	414	402.39	0.76	1068	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	406	-6.37	0.14	12	0.17	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
94	20250204	120243	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	50922306	126348	120.93	414	419	399	538	290	414	403.03	0.76	1061	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.12	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
95	20250204	110238	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	41492950	102803	98.39	414	419	399	538	290	414	403.62	0.76	1075	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.10	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
96	20250204	100241	57	100.00	KOSPI	금속	N	N	N	N	N	405	-9	5	-2.17	17209905	42181	40.37	414	419	403	538	290	414	408.00	0.76	-2157	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	410	-6.43	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	398	1.76	20250203	610	-33.61	20240423	359	12.81	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
97	20250204	090241	57	100.00	KOSPI	금속	N	N	N	N	N	409	-5	5	-1.21	550225	1330	1.27	414	414	409	538	290	414	413.70	0.76	-90	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	398	2.76	20250203	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History