KissMeData/069460/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	160628	57	100.00	KOSPI	금속	N	N	N	N	N	1226	33	2	2.77	383060792	315754	170.44	1193	1230	1193	1550	836	1193	1213.16	1.06	80509	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	831	23.58	0.87	12	0.47	52.00	1404.00	1422	20241127	-13.78	921	20240621	33.12	1305	-6.05	20250103	1116	9.86	20250203	1422	-13.78	20241127	921	33.12	20240621	9.67	N	069460	500	338 억	718937	N	N	62	N	N
3	20250219	150629	57	100.00	KOSPI	금속	N	N	N	N	N	1222	29	2	2.43	358524588	295681	159.61	1193	1230	1193	1550	836	1193	1212.54	1.06	79940	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	828	23.50	0.87	12	0.44	52.00	1404.00	1422	20241127	-14.06	921	20240621	32.68	1305	-6.36	20250103	1116	9.50	20250203	1422	-14.06	20241127	921	32.68	20240621	9.67	N	069460	500	338 억	718937	N	N	0	N	N
4	20250219	140626	57	100.00	KOSPI	금속	N	N	N	N	N	1210	17	2	1.42	229174343	189863	102.49	1193	1219	1193	1550	836	1193	1207.05	1.06	27223	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	820	23.27	0.86	12	0.28	52.00	1404.00	1422	20241127	-14.91	921	20240621	31.38	1305	-7.28	20250103	1116	8.42	20250203	1422	-14.91	20241127	921	31.38	20240621	9.67	N	069460	500	338 억	718937	N	N	0	N	N
5	20250219	130628	57	100.00	KOSPI	금속	N	N	N	N	N	1198	5	2	0.42	196625611	162858	87.91	1193	1219	1193	1550	836	1193	1207.34	1.06	19858	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	812	23.04	0.85	12	0.24	52.00	1404.00	1422	20241127	-15.75	921	20240621	30.08	1305	-8.20	20250103	1116	7.35	20250203	1422	-15.75	20241127	921	30.08	20240621	9.67	N	069460	500	338 억	718937	N	N	0	N	N
6	20250219	120627	57	100.00	KOSPI	금속	N	N	N	N	N	1205	12	2	1.01	177716861	147109	79.41	1193	1219	1193	1550	836	1193	1208.06	1.06	30611	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	817	23.17	0.86	12	0.22	52.00	1404.00	1422	20241127	-15.26	921	20240621	30.84	1305	-7.66	20250103	1116	7.97	20250203	1422	-15.26	20241127	921	30.84	20240621	9.67	N	069460	500	338 억	718937	N	N	0	N	N
7	20250219	110628	57	100.00	KOSPI	금속	N	N	N	N	N	1210	17	2	1.42	155872819	128940	69.60	1193	1219	1193	1550	836	1193	1208.88	1.06	34595	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	820	23.27	0.86	12	0.19	52.00	1404.00	1422	20241127	-14.91	921	20240621	31.38	1305	-7.28	20250103	1116	8.42	20250203	1422	-14.91	20241127	921	31.38	20240621	9.67	N	069460	500	338 억	718937	N	N	0	N	N
8	20250219	100627	57	100.00	KOSPI	금속	N	N	N	N	N	1200	7	2	0.59	93144360	77032	41.58	1193	1219	1193	1550	836	1193	1209.16	1.06	21117	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	813	23.08	0.85	12	0.11	52.00	1404.00	1422	20241127	-15.61	921	20240621	30.29	1305	-8.05	20250103	1116	7.53	20250203	1422	-15.61	20241127	921	30.29	20240621	9.67	N	069460	500	338 억	718937	N	N	0	N	N
9	20250219	090629	57	100.00	KOSPI	금속	N	N	N	N	N	1200	7	2	0.59	1349290	1131	0.61	1193	1200	1193	1550	836	1193	1193.01	1.06	-387	1241	1217	1200	1176	1159	1229	1188	339	357	500	850	1	1	67784177	813	23.08	0.85	12	0.00	52.00	1404.00	1422	20241127	-15.61	921	20240621	30.29	1305	-8.05	20250103	1116	7.53	20250203	1422	-15.61	20241127	921	30.29	20240621	9.67	N	069460	500	338 억	718937	N	N	0	N	N
10	20250218	160626	57	100.00	KOSPI	금속	N	N	N	N	N	1193	7	2	0.59	219964365	183755	171.53	1183	1224	1183	1541	831	1186	1197.05	0.99	42550	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	809	22.94	0.85	12	0.27	52.00	1404.00	1422	20241127	-16.10	921	20240621	29.53	1305	-8.58	20250103	1116	6.90	20250203	1422	-16.10	20241127	921	29.53	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
11	20250218	150626	57	100.00	KOSPI	금속	N	N	N	N	N	1196	10	2	0.84	207353052	173188	161.66	1183	1224	1183	1541	831	1186	1197.27	0.99	44982	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	811	23.00	0.85	12	0.26	52.00	1404.00	1422	20241127	-15.89	921	20240621	29.86	1305	-8.35	20250103	1116	7.17	20250203	1422	-15.89	20241127	921	29.86	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
12	20250218	140627	57	100.00	KOSPI	금속	N	N	N	N	N	1195	9	2	0.76	179991150	150241	140.24	1183	1224	1183	1541	831	1186	1198.02	0.99	43792	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	810	22.98	0.85	12	0.22	52.00	1404.00	1422	20241127	-15.96	921	20240621	29.75	1305	-8.43	20250103	1116	7.08	20250203	1422	-15.96	20241127	921	29.75	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
13	20250218	130625	57	100.00	KOSPI	금속	N	N	N	N	N	1192	6	2	0.51	160899266	134209	125.28	1183	1224	1183	1541	831	1186	1198.87	0.99	42840	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	808	22.92	0.85	12	0.20	52.00	1404.00	1422	20241127	-16.17	921	20240621	29.42	1305	-8.66	20250103	1116	6.81	20250203	1422	-16.17	20241127	921	29.42	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
14	20250218	120626	57	100.00	KOSPI	금속	N	N	N	N	N	1189	3	2	0.25	149940213	125021	116.70	1183	1224	1183	1541	831	1186	1199.32	0.99	42499	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	806	22.87	0.85	12	0.18	52.00	1404.00	1422	20241127	-16.39	921	20240621	29.10	1305	-8.89	20250103	1116	6.54	20250203	1422	-16.39	20241127	921	29.10	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
15	20250218	110625	57	100.00	KOSPI	금속	N	N	N	N	N	1195	9	2	0.76	133434932	111162	103.76	1183	1224	1183	1541	831	1186	1200.36	0.99	40615	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	810	22.98	0.85	12	0.16	52.00	1404.00	1422	20241127	-15.96	921	20240621	29.75	1305	-8.43	20250103	1116	7.08	20250203	1422	-15.96	20241127	921	29.75	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
16	20250218	100625	57	100.00	KOSPI	금속	N	N	N	N	N	1200	14	2	1.18	89083380	74049	69.12	1183	1224	1183	1541	831	1186	1203.03	0.99	36746	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	813	23.08	0.85	12	0.11	52.00	1404.00	1422	20241127	-15.61	921	20240621	30.29	1305	-8.05	20250103	1116	7.53	20250203	1422	-15.61	20241127	921	30.29	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
17	20250218	090627	57	100.00	KOSPI	금속	N	N	N	N	N	1193	7	2	0.59	392778	332	0.31	1183	1195	1183	1541	831	1186	1183.07	0.99	-331	1205	1195	1177	1167	1149	1200	1172	339	355	500	850	1	1	67784177	809	22.94	0.85	12	0.00	52.00	1404.00	1422	20241127	-16.10	921	20240621	29.53	1305	-8.58	20250103	1116	6.90	20250203	1422	-16.10	20241127	921	29.53	20240621	9.66	N	069460	500	338 억	673550	N	N	30	N	N
18	20250217	160625	57	100.00	KOSPI	금속	N	N	N	N	N	1186	14	2	1.19	125251532	106670	68.47	1172	1187	1159	1523	821	1172	1174.20	0.96	21284	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	804	22.81	0.84	12	0.16	52.00	1404.00	1422	20241127	-16.60	921	20240621	28.77	1305	-9.12	20250103	1116	6.27	20250203	1422	-16.60	20241127	921	28.77	20240621	9.70	N	069460	500	338 억	649886	N	N	30	N	N
19	20250217	150624	57	100.00	KOSPI	금속	N	N	N	N	N	1184	12	2	1.02	102644422	87588	56.22	1172	1185	1159	1523	821	1172	1171.90	0.96	12752	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	803	22.77	0.84	12	0.13	52.00	1404.00	1422	20241127	-16.74	921	20240621	28.56	1305	-9.27	20250103	1116	6.09	20250203	1422	-16.74	20241127	921	28.56	20240621	9.70	N	069460	500	338 억	649886	N	N	48	N	N
20	20250217	140624	57	100.00	KOSPI	금속	N	N	N	N	N	1166	-6	5	-0.51	44693961	38277	24.57	1172	1180	1159	1523	821	1172	1167.65	0.96	-10429	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	790	22.42	0.83	12	0.06	52.00	1404.00	1422	20241127	-18.00	921	20240621	26.60	1305	-10.65	20250103	1116	4.48	20250203	1422	-18.00	20241127	921	26.60	20240621	9.70	N	069460	500	338 억	649886	N	N	48	N	N
21	20250217	130625	57	100.00	KOSPI	금속	N	N	N	N	N	1169	-3	5	-0.26	30621003	26216	16.83	1172	1180	1159	1523	821	1172	1168.03	0.96	-7644	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	792	22.48	0.83	12	0.04	52.00	1404.00	1422	20241127	-17.79	921	20240621	26.93	1305	-10.42	20250103	1116	4.75	20250203	1422	-17.79	20241127	921	26.93	20240621	9.70	N	069460	500	338 억	649886	N	N	48	N	N
22	20250217	120626	57	100.00	KOSPI	금속	N	N	N	N	N	1167	-5	5	-0.43	17826637	15266	9.80	1172	1180	1159	1523	821	1172	1167.73	0.96	-5858	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	791	22.44	0.83	12	0.02	52.00	1404.00	1422	20241127	-17.93	921	20240621	26.71	1305	-10.57	20250103	1116	4.57	20250203	1422	-17.93	20241127	921	26.71	20240621	9.70	N	069460	500	338 억	649886	N	N	48	N	N
23	20250217	110625	57	100.00	KOSPI	금속	N	N	N	N	N	1166	-6	5	-0.51	6796875	5813	3.73	1172	1180	1159	1523	821	1172	1169.25	0.96	-2598	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	790	22.42	0.83	12	0.01	52.00	1404.00	1422	20241127	-18.00	921	20240621	26.60	1305	-10.65	20250103	1116	4.48	20250203	1422	-18.00	20241127	921	26.60	20240621	9.70	N	069460	500	338 억	649886	N	N	48	N	N
24	20250217	100622	57	100.00	KOSPI	금속	N	N	N	N	N	1166	-6	5	-0.51	5106763	4366	2.80	1172	1180	1159	1523	821	1172	1169.67	0.96	-1559	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	790	22.42	0.83	12	0.01	52.00	1404.00	1422	20241127	-18.00	921	20240621	26.60	1305	-10.65	20250103	1116	4.48	20250203	1422	-18.00	20241127	921	26.60	20240621	9.70	N	069460	500	338 억	649886	N	N	48	N	N
25	20250217	090625	57	100.00	KOSPI	금속	N	N	N	N	N	1178	6	2	0.51	879868	752	0.48	1172	1180	1159	1523	821	1172	1170.04	0.96	-498	1213	1192	1171	1150	1129	1182	1140	339	351	500	840	1	1	67784177	798	22.65	0.84	12	0.00	52.00	1404.00	1422	20241127	-17.16	921	20240621	27.90	1305	-9.73	20250103	1116	5.56	20250203	1422	-17.16	20241127	921	27.90	20240621	9.70	N	069460	500	338 억	649886	N	N	48	N	N
26	20250214	160621	57	100.00	KOSPI	금속	N	N	N	N	N	1172	-5	5	-0.42	181018763	155283	47.01	1190	1192	1150	1530	824	1177	1165.73	1.05	-52808	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	794	22.54	0.83	12	0.23	52.00	1404.00	1422	20241127	-17.58	921	20240621	27.25	1305	-10.19	20250103	1116	5.02	20250203	1422	-17.58	20241127	921	27.25	20240621	9.69	N	069460	500	338 억	709478	N	N	48	N	N
27	20250214	150620	57	100.00	KOSPI	금속	N	N	N	N	N	1155	-22	5	-1.87	94165416	80956	24.51	1190	1192	1150	1530	824	1177	1163.17	1.05	-19280	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	783	22.21	0.82	12	0.12	52.00	1404.00	1422	20241127	-18.78	921	20240621	25.41	1305	-11.49	20250103	1116	3.49	20250203	1422	-18.78	20241127	921	25.41	20240621	9.69	N	069460	500	338 억	709478	N	N	53	N	N
28	20250214	140621	57	100.00	KOSPI	금속	N	N	N	N	N	1158	-19	5	-1.61	65683095	56394	17.07	1190	1192	1150	1530	824	1177	1164.71	1.05	-14050	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	785	22.27	0.82	12	0.08	52.00	1404.00	1422	20241127	-18.57	921	20240621	25.73	1305	-11.26	20250103	1116	3.76	20250203	1422	-18.57	20241127	921	25.73	20240621	9.69	N	069460	500	338 억	709478	N	N	53	N	N
29	20250214	130623	57	100.00	KOSPI	금속	N	N	N	N	N	1156	-21	5	-1.78	43315903	37074	11.22	1190	1192	1150	1530	824	1177	1168.36	1.05	-10165	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	784	22.23	0.82	12	0.05	52.00	1404.00	1422	20241127	-18.71	921	20240621	25.52	1305	-11.42	20250103	1116	3.58	20250203	1422	-18.71	20241127	921	25.52	20240621	9.69	N	069460	500	338 억	709478	N	N	53	N	N
30	20250214	120621	57	100.00	KOSPI	금속	N	N	N	N	N	1170	-7	5	-0.59	33829789	28895	8.75	1190	1192	1150	1530	824	1177	1170.78	1.05	-10183	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	793	22.50	0.83	12	0.04	52.00	1404.00	1422	20241127	-17.72	921	20240621	27.04	1305	-10.34	20250103	1116	4.84	20250203	1422	-17.72	20241127	921	27.04	20240621	9.69	N	069460	500	338 억	709478	N	N	53	N	N
31	20250214	110618	57	100.00	KOSPI	금속	N	N	N	N	N	1164	-13	5	-1.10	25761262	21988	6.66	1190	1192	1150	1530	824	1177	1171.60	1.05	-9660	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	789	22.38	0.83	12	0.03	52.00	1404.00	1422	20241127	-18.14	921	20240621	26.38	1305	-10.80	20250103	1116	4.30	20250203	1422	-18.14	20241127	921	26.38	20240621	9.69	N	069460	500	338 억	709478	N	N	53	N	N
32	20250214	100619	57	100.00	KOSPI	금속	N	N	N	N	N	1174	-3	5	-0.25	14035256	11921	3.61	1190	1192	1150	1530	824	1177	1177.36	1.05	-3344	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	796	22.58	0.84	12	0.02	52.00	1404.00	1422	20241127	-17.44	921	20240621	27.47	1305	-10.04	20250103	1116	5.20	20250203	1422	-17.44	20241127	921	27.47	20240621	9.69	N	069460	500	338 억	709478	N	N	53	N	N
33	20250214	090622	57	100.00	KOSPI	금속	N	N	N	N	N	1150	-27	5	-2.29	9476494	8038	2.43	1190	1192	1150	1530	824	1177	1178.97	1.05	-1762	1242	1209	1186	1153	1130	1226	1170	339	353	500	840	1	1	67784177	780	22.12	0.82	12	0.01	52.00	1404.00	1422	20241127	-19.13	921	20240621	24.86	1305	-11.88	20250103	1116	3.05	20250203	1422	-19.13	20241127	921	24.86	20240621	9.69	N	069460	500	338 억	709478	N	N	53	N	N
34	20250213	160615	57	100.00	KOSPI	금속	N	N	N	N	N	1177	14	2	1.20	393567274	330263	322.18	1163	1219	1163	1511	815	1163	1191.68	0.89	108745	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	798	22.63	0.84	12	0.49	52.00	1404.00	1422	20241127	-17.23	921	20240621	27.80	1305	-9.81	20250103	1116	5.47	20250203	1422	-17.23	20241127	921	27.80	20240621	9.67	N	069460	500	338 억	604876	N	N	53	N	N
35	20250213	150615	57	100.00	KOSPI	금속	N	N	N	N	N	1174	11	2	0.95	385352823	323251	315.34	1163	1219	1163	1511	815	1163	1192.12	0.89	113493	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	796	22.58	0.84	12	0.48	52.00	1404.00	1422	20241127	-17.44	921	20240621	27.47	1305	-10.04	20250103	1116	5.20	20250203	1422	-17.44	20241127	921	27.47	20240621	9.67	N	069460	500	338 억	604876	N	N	266	N	N
36	20250213	140615	57	100.00	KOSPI	금속	N	N	N	N	N	1178	15	2	1.29	371367120	311305	303.68	1163	1219	1163	1511	815	1163	1192.94	0.89	120273	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	798	22.65	0.84	12	0.46	52.00	1404.00	1422	20241127	-17.16	921	20240621	27.90	1305	-9.73	20250103	1116	5.56	20250203	1422	-17.16	20241127	921	27.90	20240621	9.67	N	069460	500	338 억	604876	N	N	266	N	N
37	20250213	130615	57	100.00	KOSPI	금속	N	N	N	N	N	1172	9	2	0.77	358033243	299954	292.61	1163	1219	1163	1511	815	1163	1193.63	0.89	120906	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	794	22.54	0.83	12	0.44	52.00	1404.00	1422	20241127	-17.58	921	20240621	27.25	1305	-10.19	20250103	1116	5.02	20250203	1422	-17.58	20241127	921	27.25	20240621	9.67	N	069460	500	338 억	604876	N	N	266	N	N
38	20250213	120615	57	100.00	KOSPI	금속	N	N	N	N	N	1186	23	2	1.98	327416043	274041	267.33	1163	1219	1163	1511	815	1163	1194.77	0.89	132021	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	804	22.81	0.84	12	0.40	52.00	1404.00	1422	20241127	-16.60	921	20240621	28.77	1305	-9.12	20250103	1116	6.27	20250203	1422	-16.60	20241127	921	28.77	20240621	9.67	N	069460	500	338 억	604876	N	N	266	N	N
39	20250213	110612	57	100.00	KOSPI	금속	N	N	N	N	N	1195	32	2	2.75	312968366	261873	255.46	1163	1219	1163	1511	815	1163	1195.12	0.89	134801	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	810	22.98	0.85	12	0.39	52.00	1404.00	1422	20241127	-15.96	921	20240621	29.75	1305	-8.43	20250103	1116	7.08	20250203	1422	-15.96	20241127	921	29.75	20240621	9.67	N	069460	500	338 억	604876	N	N	266	N	N
40	20250213	100616	57	100.00	KOSPI	금속	N	N	N	N	N	1194	31	2	2.67	219017451	183448	178.96	1163	1219	1163	1511	815	1163	1193.89	0.89	106997	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	809	22.96	0.85	12	0.27	52.00	1404.00	1422	20241127	-16.03	921	20240621	29.64	1305	-8.51	20250103	1116	6.99	20250203	1422	-16.03	20241127	921	29.64	20240621	9.67	N	069460	500	338 억	604876	N	N	266	N	N
41	20250213	090612	57	100.00	KOSPI	금속	N	N	N	N	N	1167	4	2	0.34	4481043	3853	3.76	1163	1167	1163	1511	815	1163	1163.00	0.89	-2899	1181	1171	1154	1144	1127	1177	1150	339	348	500	830	1	1	67784177	791	22.44	0.83	12	0.01	52.00	1404.00	1422	20241127	-17.93	921	20240621	26.71	1305	-10.57	20250103	1116	4.57	20250203	1422	-17.93	20241127	921	26.71	20240621	9.67	N	069460	500	338 억	604876	N	N	266	N	N
42	20250212	160611	57	100.00	KOSPI	금속	N	N	N	N	N	1163	1	2	0.09	116926811	101510	86.29	1162	1164	1137	1510	814	1162	1151.87	0.89	7219	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	788	22.37	0.83	12	0.15	52.00	1404.00	1422	20241127	-18.21	921	20240621	26.28	1305	-10.88	20250103	1116	4.21	20250203	1422	-18.21	20241127	921	26.28	20240621	9.67	N	069460	500	338 억	600184	N	N	266	N	N
43	20250212	150611	57	100.00	KOSPI	금속	N	N	N	N	N	1163	1	2	0.09	99503614	86527	73.55	1162	1164	1137	1510	814	1162	1149.97	0.89	8610	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	788	22.37	0.83	12	0.13	52.00	1404.00	1422	20241127	-18.21	921	20240621	26.28	1305	-10.88	20250103	1116	4.21	20250203	1422	-18.21	20241127	921	26.28	20240621	9.67	N	069460	500	338 억	600184	N	N	0	N	N
44	20250212	140612	57	100.00	KOSPI	금속	N	N	N	N	N	1160	-2	5	-0.17	76701634	66903	56.87	1162	1162	1137	1510	814	1162	1146.46	0.89	9226	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	786	22.31	0.83	12	0.10	52.00	1404.00	1422	20241127	-18.42	921	20240621	25.95	1305	-11.11	20250103	1116	3.94	20250203	1422	-18.42	20241127	921	25.95	20240621	9.67	N	069460	500	338 억	600184	N	N	0	N	N
45	20250212	130613	57	100.00	KOSPI	금속	N	N	N	N	N	1148	-14	5	-1.20	60051041	52439	44.58	1162	1162	1137	1510	814	1162	1145.16	0.89	7116	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	778	22.08	0.82	12	0.08	52.00	1404.00	1422	20241127	-19.27	921	20240621	24.65	1305	-12.03	20250103	1116	2.87	20250203	1422	-19.27	20241127	921	24.65	20240621	9.67	N	069460	500	338 억	600184	N	N	0	N	N
46	20250212	120611	57	100.00	KOSPI	금속	N	N	N	N	N	1157	-5	5	-0.43	11358411	9842	8.37	1162	1162	1150	1510	814	1162	1154.08	0.89	1937	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	784	22.25	0.82	12	0.01	52.00	1404.00	1422	20241127	-18.64	921	20240621	25.62	1305	-11.34	20250103	1116	3.67	20250203	1422	-18.64	20241127	921	25.62	20240621	9.67	N	069460	500	338 억	600184	N	N	0	N	N
47	20250212	110609	57	100.00	KOSPI	금속	N	N	N	N	N	1154	-8	5	-0.69	9778220	8473	7.20	1162	1162	1150	1510	814	1162	1154.04	0.89	2324	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	782	22.19	0.82	12	0.01	52.00	1404.00	1422	20241127	-18.85	921	20240621	25.30	1305	-11.57	20250103	1116	3.41	20250203	1422	-18.85	20241127	921	25.30	20240621	9.67	N	069460	500	338 억	600184	N	N	0	N	N
48	20250212	100611	57	100.00	KOSPI	금속	N	N	N	N	N	1156	-6	5	-0.52	6057682	5256	4.47	1162	1162	1150	1510	814	1162	1152.53	0.89	2055	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	784	22.23	0.82	12	0.01	52.00	1404.00	1422	20241127	-18.71	921	20240621	25.52	1305	-11.42	20250103	1116	3.58	20250203	1422	-18.71	20241127	921	25.52	20240621	9.67	N	069460	500	338 억	600184	N	N	0	N	N
49	20250212	090614	57	100.00	KOSPI	금속	N	N	N	N	N	1162	0	3	0.00	845936	728	0.62	1162	1162	1162	1510	814	1162	1162.00	0.89	-81	1202	1182	1164	1144	1126	1173	1135	339	348	500	830	1	1	67784177	788	22.35	0.83	12	0.00	52.00	1404.00	1422	20241127	-18.28	921	20240621	26.17	1305	-10.96	20250103	1116	4.12	20250203	1422	-18.28	20241127	921	26.17	20240621	9.67	N	069460	500	338 억	600184	N	N	0	N	N
50	20250211	160612	57	100.00	KOSPI	금속	N	N	N	N	N	1162	-2	5	-0.17	135716172	117625	108.66	1184	1184	1146	1513	815	1164	1153.80	0.92	-26672	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	788	22.35	0.83	12	0.17	52.00	1404.00	1422	20241127	-18.28	921	20240621	26.17	1305	-10.96	20250103	1116	4.12	20250203	1422	-18.28	20241127	921	26.17	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
51	20250211	150611	57	100.00	KOSPI	금속	N	N	N	N	N	1153	-11	5	-0.95	96204300	83467	77.10	1184	1184	1146	1513	815	1164	1152.60	0.92	-18425	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	782	22.17	0.82	12	0.12	52.00	1404.00	1422	20241127	-18.92	921	20240621	25.19	1305	-11.65	20250103	1116	3.32	20250203	1422	-18.92	20241127	921	25.19	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
52	20250211	140612	57	100.00	KOSPI	금속	N	N	N	N	N	1153	-11	5	-0.95	80891819	70143	64.79	1184	1184	1146	1513	815	1164	1153.24	0.92	-17964	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	782	22.17	0.82	12	0.10	52.00	1404.00	1422	20241127	-18.92	921	20240621	25.19	1305	-11.65	20250103	1116	3.32	20250203	1422	-18.92	20241127	921	25.19	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
53	20250211	130611	57	100.00	KOSPI	금속	N	N	N	N	N	1146	-18	5	-1.55	62580295	54224	50.09	1184	1184	1146	1513	815	1164	1154.11	0.92	-16178	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	777	22.04	0.82	12	0.08	52.00	1404.00	1422	20241127	-19.41	921	20240621	24.43	1305	-12.18	20250103	1116	2.69	20250203	1422	-19.41	20241127	921	24.43	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
54	20250211	120610	57	100.00	KOSPI	금속	N	N	N	N	N	1148	-16	5	-1.37	55818825	48334	44.65	1184	1184	1148	1513	815	1164	1154.86	0.92	-16896	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	778	22.08	0.82	12	0.07	52.00	1404.00	1422	20241127	-19.27	921	20240621	24.65	1305	-12.03	20250103	1116	2.87	20250203	1422	-19.27	20241127	921	24.65	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
55	20250211	110611	57	100.00	KOSPI	금속	N	N	N	N	N	1152	-12	5	-1.03	29329474	25321	23.39	1184	1184	1152	1513	815	1164	1158.31	0.92	-8632	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	781	22.15	0.82	12	0.04	52.00	1404.00	1422	20241127	-18.99	921	20240621	25.08	1305	-11.72	20250103	1116	3.23	20250203	1422	-18.99	20241127	921	25.08	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
56	20250211	100612	57	100.00	KOSPI	금속	N	N	N	N	N	1152	-12	5	-1.03	22999677	19829	18.32	1184	1184	1152	1513	815	1164	1159.90	0.92	-8125	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	781	22.15	0.82	12	0.03	52.00	1404.00	1422	20241127	-18.99	921	20240621	25.08	1305	-11.72	20250103	1116	3.23	20250203	1422	-18.99	20241127	921	25.08	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
57	20250211	090614	57	100.00	KOSPI	금속	N	N	N	N	N	1163	-1	5	-0.09	12208366	10481	9.68	1184	1184	1160	1513	815	1164	1164.81	0.92	-7578	1183	1173	1165	1155	1147	1178	1160	339	349	500	830	1	1	67784177	788	22.37	0.83	12	0.02	52.00	1404.00	1422	20241127	-18.21	921	20240621	26.28	1305	-10.88	20250103	1116	4.21	20250203	1422	-18.21	20241127	921	26.28	20240621	9.68	N	069460	500	338 억	623199	N	N	0	N	N
58	20250210	160608	57	100.00	KOSPI	금속	N	N	N	N	N	1164	4	2	0.34	125922376	108250	60.44	1160	1175	1157	1508	812	1160	1163.26	0.87	23780	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	789	22.38	0.83	12	0.16	52.00	1404.00	1422	20241127	-18.14	921	20240621	26.38	1305	-10.80	20250103	1116	4.30	20250203	1422	-18.14	20241127	921	26.38	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
59	20250210	150607	57	100.00	KOSPI	금속	N	N	N	N	N	1158	-2	5	-0.17	102473068	88046	49.16	1160	1175	1157	1508	812	1160	1163.86	0.87	25640	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	785	22.27	0.82	12	0.13	52.00	1404.00	1422	20241127	-18.57	921	20240621	25.73	1305	-11.26	20250103	1116	3.76	20250203	1422	-18.57	20241127	921	25.73	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
60	20250210	140607	57	100.00	KOSPI	금속	N	N	N	N	N	1166	6	2	0.52	94237539	80952	45.20	1160	1175	1157	1508	812	1160	1164.12	0.87	24589	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	790	22.42	0.83	12	0.12	52.00	1404.00	1422	20241127	-18.00	921	20240621	26.60	1305	-10.65	20250103	1116	4.48	20250203	1422	-18.00	20241127	921	26.60	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
61	20250210	130608	57	100.00	KOSPI	금속	N	N	N	N	N	1167	7	2	0.60	79933945	68653	38.33	1160	1175	1157	1508	812	1160	1164.32	0.87	18681	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	791	22.44	0.83	12	0.10	52.00	1404.00	1422	20241127	-17.93	921	20240621	26.71	1305	-10.57	20250103	1116	4.57	20250203	1422	-17.93	20241127	921	26.71	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
62	20250210	120606	57	100.00	KOSPI	금속	N	N	N	N	N	1172	12	2	1.03	71457924	61407	34.29	1160	1175	1157	1508	812	1160	1163.68	0.87	16504	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	794	22.54	0.83	12	0.09	52.00	1404.00	1422	20241127	-17.58	921	20240621	27.25	1305	-10.19	20250103	1116	5.02	20250203	1422	-17.58	20241127	921	27.25	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
63	20250210	110604	57	100.00	KOSPI	금속	N	N	N	N	N	1161	1	2	0.09	65004410	55868	31.20	1160	1175	1157	1508	812	1160	1163.54	0.87	15704	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	787	22.33	0.83	12	0.08	52.00	1404.00	1422	20241127	-18.35	921	20240621	26.06	1305	-11.03	20250103	1116	4.03	20250203	1422	-18.35	20241127	921	26.06	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
64	20250210	100602	57	100.00	KOSPI	금속	N	N	N	N	N	1165	5	2	0.43	22396510	19296	10.77	1160	1168	1157	1508	812	1160	1160.68	0.87	-567	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	790	22.40	0.83	12	0.03	52.00	1404.00	1422	20241127	-18.07	921	20240621	26.49	1305	-10.73	20250103	1116	4.39	20250203	1422	-18.07	20241127	921	26.49	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
65	20250210	090601	57	100.00	KOSPI	금속	N	N	N	N	N	1159	-1	5	-0.09	1830065	1577	0.88	1160	1161	1159	1508	812	1160	1160.47	0.87	-1021	1184	1171	1157	1144	1130	1178	1151	339	348	500	830	1	1	67784177	786	22.29	0.83	12	0.00	52.00	1404.00	1422	20241127	-18.50	921	20240621	25.84	1305	-11.19	20250103	1116	3.85	20250203	1422	-18.50	20241127	921	25.84	20240621	9.66	N	069460	500	338 억	586607	N	N	2	N	N
66	20250207	160558	57	100.00	KOSPI	금속	N	N	N	N	N	1160	-1	5	-0.09	206344230	179079	149.03	1155	1170	1143	1509	813	1161	1152.24	0.88	-8119	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	786	22.31	0.83	12	0.26	52.00	1404.00	1422	20241127	-18.42	921	20240621	25.95	1305	-11.11	20250103	1116	3.94	20250203	1422	-18.42	20241127	921	25.95	20240621	9.66	N	069460	500	338 억	594576	N	N	2	N	N
67	20250207	150559	57	100.00	KOSPI	금속	N	N	N	N	N	1150	-11	5	-0.95	168821723	146693	122.08	1155	1170	1143	1509	813	1161	1150.85	0.88	533	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	780	22.12	0.82	12	0.22	52.00	1404.00	1422	20241127	-19.13	921	20240621	24.86	1305	-11.88	20250103	1116	3.05	20250203	1422	-19.13	20241127	921	24.86	20240621	9.66	N	069460	500	338 억	594576	N	N	26	N	N
68	20250207	140558	57	100.00	KOSPI	금속	N	N	N	N	N	1155	-6	5	-0.52	151873593	131957	109.82	1155	1170	1143	1509	813	1161	1150.93	0.88	-1605	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	783	22.21	0.82	12	0.19	52.00	1404.00	1422	20241127	-18.78	921	20240621	25.41	1305	-11.49	20250103	1116	3.49	20250203	1422	-18.78	20241127	921	25.41	20240621	9.66	N	069460	500	338 억	594576	N	N	26	N	N
69	20250207	130557	57	100.00	KOSPI	금속	N	N	N	N	N	1155	-6	5	-0.52	118776966	103173	85.86	1155	1170	1143	1509	813	1161	1151.24	0.88	-4635	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	783	22.21	0.82	12	0.15	52.00	1404.00	1422	20241127	-18.78	921	20240621	25.41	1305	-11.49	20250103	1116	3.49	20250203	1422	-18.78	20241127	921	25.41	20240621	9.66	N	069460	500	338 억	594576	N	N	26	N	N
70	20250207	120558	57	100.00	KOSPI	금속	N	N	N	N	N	1149	-12	5	-1.03	92420103	80231	66.77	1155	1170	1148	1509	813	1161	1151.93	0.88	-4649	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	779	22.10	0.82	12	0.12	52.00	1404.00	1422	20241127	-19.20	921	20240621	24.76	1305	-11.95	20250103	1116	2.96	20250203	1422	-19.20	20241127	921	24.76	20240621	9.66	N	069460	500	338 억	594576	N	N	26	N	N
71	20250207	110556	57	100.00	KOSPI	금속	N	N	N	N	N	1150	-11	5	-0.95	71982972	62463	51.98	1155	1170	1148	1509	813	1161	1152.41	0.88	5966	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	780	22.12	0.82	12	0.09	52.00	1404.00	1422	20241127	-19.13	921	20240621	24.86	1305	-11.88	20250103	1116	3.05	20250203	1422	-19.13	20241127	921	24.86	20240621	9.66	N	069460	500	338 억	594576	N	N	26	N	N
72	20250207	100557	57	100.00	KOSPI	금속	N	N	N	N	N	1151	-10	5	-0.86	55193788	47865	39.83	1155	1170	1148	1509	813	1161	1153.11	0.88	6076	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	780	22.13	0.82	12	0.07	52.00	1404.00	1422	20241127	-19.06	921	20240621	24.97	1305	-11.80	20250103	1116	3.14	20250203	1422	-19.06	20241127	921	24.97	20240621	9.66	N	069460	500	338 억	594576	N	N	26	N	N
73	20250207	090600	57	100.00	KOSPI	금속	N	N	N	N	N	1159	-2	5	-0.17	9818172	8511	7.08	1155	1159	1150	1509	813	1161	1153.59	0.88	-396	1189	1175	1168	1154	1147	1171	1150	339	348	500	830	1	1	67784177	786	22.29	0.83	12	0.01	52.00	1404.00	1422	20241127	-18.50	921	20240621	25.84	1305	-11.19	20250103	1116	3.85	20250203	1422	-18.50	20241127	921	25.84	20240621	9.66	N	069460	500	338 억	594576	N	N	26	N	N
74	20250206	160543	57	100.00	KOSPI	금속	N	N	N	N	N	1161	-17	5	-1.44	140429691	120163	273.83	1182	1182	1161	1531	825	1178	1168.66	0.93	-36268	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	787	22.33	0.83	12	0.18	52.00	1404.00	1422	20241127	-18.35	921	20240621	26.06	1305	-11.03	20250103	1116	4.03	20250203	1422	-18.35	20241127	921	26.06	20240621	9.54	N	069460	500	338 억	633453	N	N	26	N	N
75	20250206	150546	57	100.00	KOSPI	금속	N	N	N	N	N	1164	-14	5	-1.19	132075547	112980	257.46	1182	1182	1164	1531	825	1178	1169.02	0.93	-32346	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	789	22.38	0.83	12	0.17	52.00	1404.00	1422	20241127	-18.14	921	20240621	26.38	1305	-10.80	20250103	1116	4.30	20250203	1422	-18.14	20241127	921	26.38	20240621	9.54	N	069460	500	338 억	633453	N	N	13	N	N
76	20250206	140548	57	100.00	KOSPI	금속	N	N	N	N	N	1177	-1	5	-0.08	71794192	61459	140.05	1182	1182	1164	1531	825	1178	1168.16	0.93	-16611	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	798	22.63	0.84	12	0.09	52.00	1404.00	1422	20241127	-17.23	921	20240621	27.80	1305	-9.81	20250103	1116	5.47	20250203	1422	-17.23	20241127	921	27.80	20240621	9.54	N	069460	500	338 억	633453	N	N	13	N	N
77	20250206	130545	57	100.00	KOSPI	금속	N	N	N	N	N	1171	-7	5	-0.59	26331648	22564	51.42	1182	1182	1164	1531	825	1178	1166.98	0.93	-2622	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	794	22.52	0.83	12	0.03	52.00	1404.00	1422	20241127	-17.65	921	20240621	27.14	1305	-10.27	20250103	1116	4.93	20250203	1422	-17.65	20241127	921	27.14	20240621	9.54	N	069460	500	338 억	633453	N	N	13	N	N
78	20250206	120542	57	100.00	KOSPI	금속	N	N	N	N	N	1170	-8	5	-0.68	23446397	20092	45.79	1182	1182	1164	1531	825	1178	1166.95	0.93	-478	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	793	22.50	0.83	12	0.03	52.00	1404.00	1422	20241127	-17.72	921	20240621	27.04	1305	-10.34	20250103	1116	4.84	20250203	1422	-17.72	20241127	921	27.04	20240621	9.54	N	069460	500	338 억	633453	N	N	13	N	N
79	20250206	110538	57	100.00	KOSPI	금속	N	N	N	N	N	1165	-13	5	-1.10	20427949	17502	39.88	1182	1182	1165	1531	825	1178	1167.18	0.93	2037	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	790	22.40	0.83	12	0.03	52.00	1404.00	1422	20241127	-18.07	921	20240621	26.49	1305	-10.73	20250103	1116	4.39	20250203	1422	-18.07	20241127	921	26.49	20240621	9.54	N	069460	500	338 억	633453	N	N	13	N	N
80	20250206	100541	57	100.00	KOSPI	금속	N	N	N	N	N	1167	-11	5	-0.93	5753704	4918	11.21	1182	1182	1166	1531	825	1178	1169.93	0.93	-805	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	791	22.44	0.83	12	0.01	52.00	1404.00	1422	20241127	-17.93	921	20240621	26.71	1305	-10.57	20250103	1116	4.57	20250203	1422	-17.93	20241127	921	26.71	20240621	9.54	N	069460	500	338 억	633453	N	N	13	N	N
81	20250206	090546	57	100.00	KOSPI	금속	N	N	N	N	N	1182	4	2	0.34	15366	13	0.03	1182	1182	1182	1531	825	1178	1182.00	0.93	0	1190	1183	1173	1166	1156	1179	1162	339	353	500	840	1	1	67784177	801	22.73	0.84	12	0.00	52.00	1404.00	1422	20241127	-16.88	921	20240621	28.34	1305	-9.43	20250103	1116	5.91	20250203	1422	-16.88	20241127	921	28.34	20240621	9.54	N	069460	500	338 억	633453	N	N	13	N	N
82	20250205	160538	57	100.00	KOSPI	금속	N	N	N	N	N	1178	-2	5	-0.17	51521663	43882	15.92	1180	1180	1163	1534	826	1180	1174.10	0.95	-9546	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	798	22.65	0.84	12	0.06	52.00	1404.00	1422	20241127	-17.16	921	20240621	27.90	1305	-9.73	20250103	1116	5.56	20250203	1422	-17.16	20241127	921	27.90	20240621	9.58	N	069460	500	338 억	642971	N	N	13	N	N
83	20250205	150541	57	100.00	KOSPI	금속	N	N	N	N	N	1178	-2	5	-0.17	44980942	38312	13.90	1180	1180	1163	1534	826	1180	1174.07	0.95	-9162	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	798	22.65	0.84	12	0.06	52.00	1404.00	1422	20241127	-17.16	921	20240621	27.90	1305	-9.73	20250103	1116	5.56	20250203	1422	-17.16	20241127	921	27.90	20240621	9.58	N	069460	500	338 억	642971	N	N	29	N	N
84	20250205	140541	57	100.00	KOSPI	금속	N	N	N	N	N	1177	-3	5	-0.25	43300187	36884	13.38	1180	1180	1163	1534	826	1180	1173.96	0.95	-8447	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	798	22.63	0.84	12	0.05	52.00	1404.00	1422	20241127	-17.23	921	20240621	27.80	1305	-9.81	20250103	1116	5.47	20250203	1422	-17.23	20241127	921	27.80	20240621	9.58	N	069460	500	338 억	642971	N	N	29	N	N
85	20250205	130539	57	100.00	KOSPI	금속	N	N	N	N	N	1170	-10	5	-0.85	39702543	33829	12.27	1180	1180	1163	1534	826	1180	1173.62	0.95	-7726	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	793	22.50	0.83	12	0.05	52.00	1404.00	1422	20241127	-17.72	921	20240621	27.04	1305	-10.34	20250103	1116	4.84	20250203	1422	-17.72	20241127	921	27.04	20240621	9.58	N	069460	500	338 억	642971	N	N	29	N	N
86	20250205	120540	57	100.00	KOSPI	금속	N	N	N	N	N	1172	-8	5	-0.68	13680790	11716	4.25	1180	1180	1163	1534	826	1180	1167.70	0.95	-3988	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	794	22.54	0.83	12	0.02	52.00	1404.00	1422	20241127	-17.58	921	20240621	27.25	1305	-10.19	20250103	1116	5.02	20250203	1422	-17.58	20241127	921	27.25	20240621	9.58	N	069460	500	338 억	642971	N	N	29	N	N
87	20250205	110540	57	100.00	KOSPI	금속	N	N	N	N	N	1164	-16	5	-1.36	12084746	10348	3.75	1180	1180	1163	1534	826	1180	1167.83	0.95	-4040	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	789	22.38	0.83	12	0.02	52.00	1404.00	1422	20241127	-18.14	921	20240621	26.38	1305	-10.80	20250103	1116	4.30	20250203	1422	-18.14	20241127	921	26.38	20240621	9.58	N	069460	500	338 억	642971	N	N	29	N	N
88	20250205	100544	57	100.00	KOSPI	금속	N	N	N	N	N	1163	-17	5	-1.44	10673897	9135	3.31	1180	1180	1163	1534	826	1180	1168.46	0.95	-4040	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	788	22.37	0.83	12	0.01	52.00	1404.00	1422	20241127	-18.21	921	20240621	26.28	1305	-10.88	20250103	1116	4.21	20250203	1422	-18.21	20241127	921	26.28	20240621	9.58	N	069460	500	338 억	642971	N	N	29	N	N
89	20250205	090548	57	100.00	KOSPI	금속	N	N	N	N	N	1179	-1	5	-0.08	2409460	2042	0.74	1180	1180	1179	1534	826	1180	1179.95	0.95	-100	1215	1197	1167	1149	1119	1206	1158	339	354	500	840	1	1	67784177	799	22.67	0.84	12	0.00	52.00	1404.00	1422	20241127	-17.09	921	20240621	28.01	1305	-9.66	20250103	1116	5.65	20250203	1422	-17.09	20241127	921	28.01	20240621	9.58	N	069460	500	338 억	642971	N	N	29	N	N
90	20250204	160533	57	100.00	KOSPI	금속	N	N	N	N	N	1180	0	3	0.00	319904499	275690	107.86	1170	1185	1137	1534	826	1180	1160.38	1.00	-31295	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	800	22.69	0.84	12	0.41	52.00	1404.00	1422	20241127	-17.02	921	20240621	28.12	1305	-9.58	20250103	1116	5.73	20250203	1422	-17.02	20241127	921	28.12	20240621	9.58	N	069460	500	338 억	676383	N	N	29	N	N
91	20250204	150535	57	100.00	KOSPI	금속	N	N	N	N	N	1168	-12	5	-1.02	252164602	218035	85.30	1170	1185	1137	1534	826	1180	1156.53	1.00	-18916	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	792	22.46	0.83	12	0.32	52.00	1404.00	1422	20241127	-17.86	921	20240621	26.82	1305	-10.50	20250103	1116	4.66	20250203	1422	-17.86	20241127	921	26.82	20240621	9.58	N	069460	500	338 억	676383	N	N	3	N	N
92	20250204	140534	57	100.00	KOSPI	금속	N	N	N	N	N	1165	-15	5	-1.27	206014723	178628	69.88	1170	1185	1137	1534	826	1180	1153.32	1.00	-10324	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	790	22.40	0.83	12	0.26	52.00	1404.00	1422	20241127	-18.07	921	20240621	26.49	1305	-10.73	20250103	1116	4.39	20250203	1422	-18.07	20241127	921	26.49	20240621	9.58	N	069460	500	338 억	676383	N	N	3	N	N
93	20250204	130535	57	100.00	KOSPI	금속	N	N	N	N	N	1142	-38	5	-3.22	182512704	158287	61.93	1170	1185	1137	1534	826	1180	1153.05	1.00	-11121	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	774	21.96	0.81	12	0.23	52.00	1404.00	1422	20241127	-19.69	921	20240621	24.00	1305	-12.49	20250103	1116	2.33	20250203	1422	-19.69	20241127	921	24.00	20240621	9.58	N	069460	500	338 억	676383	N	N	3	N	N
94	20250204	120540	57	100.00	KOSPI	금속	N	N	N	N	N	1153	-27	5	-2.29	112232673	96778	37.86	1170	1185	1153	1534	826	1180	1159.69	1.00	-15817	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	782	22.17	0.82	12	0.14	52.00	1404.00	1422	20241127	-18.92	921	20240621	25.19	1305	-11.65	20250103	1116	3.32	20250203	1422	-18.92	20241127	921	25.19	20240621	9.58	N	069460	500	338 억	676383	N	N	3	N	N
95	20250204	110528	57	100.00	KOSPI	금속	N	N	N	N	N	1156	-24	5	-2.03	74857608	64412	25.20	1170	1185	1156	1534	826	1180	1162.17	1.00	-14759	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	784	22.23	0.82	12	0.10	52.00	1404.00	1422	20241127	-18.71	921	20240621	25.52	1305	-11.42	20250103	1116	3.58	20250203	1422	-18.71	20241127	921	25.52	20240621	9.58	N	069460	500	338 억	676383	N	N	3	N	N
96	20250204	100533	57	100.00	KOSPI	금속	N	N	N	N	N	1166	-14	5	-1.19	14674885	12527	4.90	1170	1185	1166	1534	826	1180	1171.46	1.00	-4601	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	790	22.42	0.83	12	0.02	52.00	1404.00	1422	20241127	-18.00	921	20240621	26.60	1305	-10.65	20250103	1116	4.48	20250203	1422	-18.00	20241127	921	26.60	20240621	9.58	N	069460	500	338 억	676383	N	N	3	N	N
97	20250204	090532	57	100.00	KOSPI	금속	N	N	N	N	N	1185	5	2	0.42	2604299	2205	0.86	1170	1185	1170	1534	826	1180	1181.09	1.00	-164	1229	1204	1160	1135	1091	1217	1148	339	354	500	840	1	1	67784177	803	22.79	0.84	12	0.00	52.00	1404.00	1422	20241127	-16.67	921	20240621	28.66	1305	-9.20	20250103	1116	6.18	20250203	1422	-16.67	20241127	921	28.66	20240621	9.58	N	069460	500	338 억	676383	N	N	3	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History