KissMeData/069460/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250414	160605	57	100.00	KOSPI		금속	N	N	N	N	N	1746	1	2	0.06	2664408986	1544670	107.39	1750	1775	1641	2265	1222	1745	1724.90	1.57	-151743	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1184	83.14	1.25	12	2.28	21.00	1398.00	1840	20250411	-5.11	921	20240621	89.58	1840	-5.11	20250411	1116	56.45	20250203	1840	-5.11	20250411	921	89.58	20240621	8.19	Y	069460	500	339 억	1061245	N	N	3062	N	N
3	20250414	150610	57	100.00	KOSPI		금속	N	N	N	N	N	1750	5	2	0.29	2643146177	1532492	106.54	1750	1775	1641	2265	1222	1745	1724.74	1.57	-150983	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1187	83.33	1.25	12	2.26	21.00	1398.00	1840	20250411	-4.89	921	20240621	90.01	1840	-4.89	20250411	1116	56.81	20250203	1840	-4.89	20250411	921	90.01	20240621	8.19	Y	069460	500	339 억	1061245	N	N	25369	N	N
4	20250414	140609	57	100.00	KOSPI		금속	N	N	N	N	N	1763	18	2	1.03	2112538440	1231687	85.63	1750	1772	1641	2265	1222	1745	1715.16	1.57	-185501	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1195	83.95	1.26	12	1.82	21.00	1398.00	1840	20250411	-4.18	921	20240621	91.42	1840	-4.18	20250411	1116	57.97	20250203	1840	-4.18	20250411	921	91.42	20240621	8.19	Y	069460	500	339 억	1061245	N	N	25369	N	N
5	20250414	130609	57	100.00	KOSPI		금속	N	N	N	N	N	1716	-29	5	-1.66	1439268721	843115	58.62	1750	1765	1641	2265	1222	1745	1707.08	1.57	-222243	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1164	81.71	1.23	12	1.24	21.00	1398.00	1840	20250411	-6.74	921	20240621	86.32	1840	-6.74	20250411	1116	53.76	20250203	1840	-6.74	20250411	921	86.32	20240621	8.19	Y	069460	500	339 억	1061245	N	N	25369	N	N
6	20250414	120610	57	100.00	KOSPI		금속	N	N	N	N	N	1706	-39	5	-2.23	984883652	578024	40.19	1750	1765	1641	2265	1222	1745	1703.88	1.57	-152969	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1157	81.24	1.22	12	0.85	21.00	1398.00	1840	20250411	-7.28	921	20240621	85.23	1840	-7.28	20250411	1116	52.87	20250203	1840	-7.28	20250411	921	85.23	20240621	8.19	Y	069460	500	339 억	1061245	N	N	25369	N	N
7	20250414	110607	57	100.00	KOSPI		금속	N	N	N	N	N	1689	-56	5	-3.21	815949236	478632	33.28	1750	1765	1641	2265	1222	1745	1704.75	1.57	-136965	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1145	80.43	1.21	12	0.71	21.00	1398.00	1840	20250411	-8.21	921	20240621	83.39	1840	-8.21	20250411	1116	51.34	20250203	1840	-8.21	20250411	921	83.39	20240621	8.19	Y	069460	500	339 억	1061245	N	N	25369	N	N
8	20250414	100609	57	100.00	KOSPI		금속	N	N	N	N	N	1685	-60	5	-3.44	506815316	294245	20.46	1750	1765	1683	2265	1222	1745	1722.43	1.57	-94700	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1143	80.24	1.21	12	0.43	21.00	1398.00	1840	20250411	-8.42	921	20240621	82.95	1840	-8.42	20250411	1116	50.99	20250203	1840	-8.42	20250411	921	82.95	20240621	8.19	Y	069460	500	339 억	1061245	N	N	25369	N	N
9	20250414	090610	57	100.00	KOSPI		금속	N	N	N	N	N	1765	20	2	1.15	81020278	46273	3.22	1750	1765	1745	2265	1222	1745	1750.92	1.57	-8036	1890	1817	1767	1694	1644	1792	1669	339	520	500	1250	1	1	67809102	1197	84.05	1.26	12	0.07	21.00	1398.00	1840	20250411	-4.08	921	20240621	91.64	1840	-4.08	20250411	1116	58.15	20250203	1840	-4.08	20250411	921	91.64	20240621	8.19	Y	069460	500	339 억	1061245	N	N	25369	N	N
10	20250411	160602	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1745	-10	5	-0.57	2548946569	1438195	62.71	1763	1840	1717	2280	1229	1755	1772.34	2.19	-416004	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1183	83.10	1.25	12	2.12	21.00	1398.00	1840	20250411	-5.16	921	20240621	89.47	1840	-5.16	20250411	1116	56.36	20250203	1840	-5.16	20250411	921	89.47	20240621	8.71	Y	069460	500	339 억	1486827	N	N	25369	N	N
11	20250411	150608	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1747	-8	5	-0.46	2450930733	1382061	60.26	1763	1840	1717	2280	1229	1755	1773.39	2.19	-403707	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1185	83.19	1.25	12	2.04	21.00	1398.00	1840	20250411	-5.05	921	20240621	89.69	1840	-5.05	20250411	1116	56.54	20250203	1840	-5.05	20250411	921	89.69	20240621	8.71	Y	069460	500	339 억	1486827	N	N	34907	N	N
12	20250411	140607	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1774	19	2	1.08	2186079915	1231656	53.70	1763	1840	1717	2280	1229	1755	1774.91	2.19	-320152	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1203	84.48	1.27	12	1.82	21.00	1398.00	1840	20250411	-3.59	921	20240621	92.62	1840	-3.59	20250411	1116	58.96	20250203	1840	-3.59	20250411	921	92.62	20240621	8.71	Y	069460	500	339 억	1486827	N	N	34907	N	N
13	20250411	130608	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1765	10	2	0.57	1899222351	1069409	46.63	1763	1840	1717	2280	1229	1755	1775.96	2.19	-322116	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1197	84.05	1.26	12	1.58	21.00	1398.00	1840	20250411	-4.08	921	20240621	91.64	1840	-4.08	20250411	1116	58.15	20250203	1840	-4.08	20250411	921	91.64	20240621	8.71	Y	069460	500	339 억	1486827	N	N	34907	N	N
14	20250411	120609	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1745	-10	5	-0.57	1606971427	902457	39.35	1763	1840	1738	2280	1229	1755	1780.66	2.19	-290796	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1183	83.10	1.25	12	1.33	21.00	1398.00	1840	20250411	-5.16	921	20240621	89.47	1840	-5.16	20250411	1116	56.36	20250203	1840	-5.16	20250411	921	89.47	20240621	8.71	Y	069460	500	339 억	1486827	N	N	34907	N	N
15	20250411	110608	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1773	18	2	1.03	1375306290	771097	33.62	1763	1840	1738	2280	1229	1755	1783.57	2.19	-199369	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1202	84.43	1.27	12	1.14	21.00	1398.00	1840	20250411	-3.64	921	20240621	92.51	1840	-3.64	20250411	1116	58.87	20250203	1840	-3.64	20250411	921	92.51	20240621	8.71	Y	069460	500	339 억	1486827	N	N	34907	N	N
16	20250411	100609	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1779	24	2	1.37	1019366411	571043	24.90	1763	1840	1738	2280	1229	1755	1785.10	2.19	-101552	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1206	84.71	1.27	12	0.84	21.00	1398.00	1840	20250411	-3.32	921	20240621	93.16	1840	-3.32	20250411	1116	59.41	20250203	1840	-3.32	20250411	921	93.16	20240621	8.71	Y	069460	500	339 억	1486827	N	N	34907	N	N
17	20250411	090612	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1800	45	2	2.56	236601319	131248	5.72	1763	1840	1748	2280	1229	1755	1802.70	2.19	-4412	1851	1803	1747	1699	1643	1827	1723	339	525	500	1260	1	1	67809102	1221	85.71	1.29	12	0.19	21.00	1398.00	1840	20250411	-2.17	921	20240621	95.44	1840	-2.17	20250411	1116	61.29	20250203	1840	-2.17	20250411	921	95.44	20240621	8.71	Y	069460	500	339 억	1486827	N	N	34907	N	N
18	20250410	160605	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1755	65	2	3.85	3989481635	2291723	132.71	1705	1795	1691	2195	1183	1690	1740.82	1.96	166403	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1190	83.57	1.26	12	3.38	21.00	1398.00	1795	20250410	-2.23	921	20240621	90.55	1795	-2.23	20250410	1116	57.26	20250203	1795	-2.23	20250410	921	90.55	20240621	8.76	Y	069460	500	339 억	1332020	N	N	34907	N	N
19	20250410	150607	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1769	79	2	4.67	3902994073	2242562	129.86	1705	1795	1691	2195	1183	1690	1740.42	1.96	161662	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1200	84.24	1.27	12	3.31	21.00	1398.00	1795	20250410	-1.45	921	20240621	92.07	1795	-1.45	20250410	1116	58.51	20250203	1795	-1.45	20250410	921	92.07	20240621	8.76	Y	069460	500	339 억	1332020	N	N	536	N	N
20	20250410	140606	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1759	69	2	4.08	2838523013	1636859	94.79	1705	1795	1691	2195	1183	1690	1734.13	1.96	125477	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1193	83.76	1.26	12	2.41	21.00	1398.00	1795	20250410	-2.01	921	20240621	90.99	1795	-2.01	20250410	1116	57.62	20250203	1795	-2.01	20250410	921	90.99	20240621	8.76	Y	069460	500	339 억	1332020	N	N	536	N	N
21	20250410	130605	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1723	33	2	1.95	1950168191	1129820	65.42	1705	1752	1691	2195	1183	1690	1726.09	1.96	-63545	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1168	82.05	1.23	12	1.67	21.00	1398.00	1752	20250410	-1.66	921	20240621	87.08	1752	-1.66	20250410	1116	54.39	20250203	1752	-1.66	20250410	921	87.08	20240621	8.76	Y	069460	500	339 억	1332020	N	N	536	N	N
22	20250410	120606	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1720	30	2	1.78	1821296706	1054900	61.09	1705	1752	1691	2195	1183	1690	1726.51	1.96	-17534	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1166	81.90	1.23	12	1.56	21.00	1398.00	1752	20250410	-1.83	921	20240621	86.75	1752	-1.83	20250410	1116	54.12	20250203	1752	-1.83	20250410	921	86.75	20240621	8.76	Y	069460	500	339 억	1332020	N	N	536	N	N
23	20250410	110605	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1738	48	2	2.84	1625257561	940977	54.49	1705	1752	1691	2195	1183	1690	1727.20	1.96	32400	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1179	82.76	1.24	12	1.39	21.00	1398.00	1752	20250410	-0.80	921	20240621	88.71	1752	-0.80	20250410	1116	55.73	20250203	1752	-0.80	20250410	921	88.71	20240621	8.76	Y	069460	500	339 억	1332020	N	N	536	N	N
24	20250410	100606	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1739	49	2	2.90	1229657564	712456	41.26	1705	1752	1691	2195	1183	1690	1725.94	1.96	-55988	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1179	82.81	1.24	12	1.05	21.00	1398.00	1752	20250410	-0.74	921	20240621	88.82	1752	-0.74	20250410	1116	55.82	20250203	1752	-0.74	20250410	921	88.82	20240621	8.76	Y	069460	500	339 억	1332020	N	N	536	N	N
25	20250410	090608	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1732	42	2	2.49	171445300	99738	5.78	1705	1732	1691	2195	1183	1690	1718.96	1.96	4003	1767	1728	1663	1624	1559	1748	1644	339	505	500	1210	1	1	67809102	1174	82.48	1.24	12	0.15	21.00	1398.00	1732	20250410	0.00	921	20240621	88.06	1732	0.00	20250410	1116	55.20	20250203	1732	0.00	20250410	921	88.06	20240621	8.76	Y	069460	500	339 억	1332020	N	N	536	N	N
26	20250409	160602	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1690	75	2	4.64	2866100802	1722835	350.22	1612	1702	1598	2095	1131	1615	1663.60	1.96	9491	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1146	80.48	1.21	12	2.54	21.00	1398.00	1702	20250409	-0.71	921	20240621	83.50	1702	-0.71	20250409	1116	51.43	20250203	1702	-0.71	20250409	921	83.50	20240621	8.80	Y	069460	500	339 억	1328374	N	N	536	N	N
27	20250409	150452	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1689	74	2	4.58	2688902500	1617962	328.90	1612	1702	1598	2095	1131	1615	1661.91	1.96	-6115	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1145	80.43	1.21	12	2.39	21.00	1398.00	1702	20250409	-0.76	921	20240621	83.39	1702	-0.76	20250409	1116	51.34	20250203	1702	-0.76	20250409	921	83.39	20240621	8.80	Y	069460	500	339 억	1328374	N	N	862	N	N
28	20250409	140600	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1679	64	2	3.96	2307392702	1392101	282.99	1612	1700	1598	2095	1131	1615	1657.49	1.96	-33369	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1139	79.95	1.20	12	2.05	21.00	1398.00	1700	20250409	-1.24	921	20240621	82.30	1700	-1.24	20250409	1116	50.45	20250203	1700	-1.24	20250409	921	82.30	20240621	8.80	Y	069460	500	339 억	1328374	N	N	862	N	N
29	20250409	130559	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1657	42	2	2.60	1644104619	996574	202.58	1612	1700	1598	2095	1131	1615	1649.76	1.96	9770	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1124	78.90	1.19	12	1.47	21.00	1398.00	1700	20250409	-2.53	921	20240621	79.91	1700	-2.53	20250409	1116	48.48	20250203	1700	-2.53	20250409	921	79.91	20240621	8.80	Y	069460	500	339 억	1328374	N	N	862	N	N
30	20250409	120600	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1662	47	2	2.91	1460295714	885908	180.09	1612	1700	1598	2095	1131	1615	1648.36	1.96	8283	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1127	79.14	1.19	12	1.31	21.00	1398.00	1700	20250409	-2.24	921	20240621	80.46	1700	-2.24	20250409	1116	48.92	20250203	1700	-2.24	20250409	921	80.46	20240621	8.80	Y	069460	500	339 억	1328374	N	N	862	N	N
31	20250409	110559	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1660	45	2	2.79	841842682	515821	104.86	1612	1678	1598	2095	1131	1615	1632.04	1.96	30587	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1126	79.05	1.19	12	0.76	21.00	1398.00	1678	20250409	-1.07	921	20240621	80.24	1678	-1.07	20250409	1116	48.75	20250203	1678	-1.07	20250409	921	80.24	20240621	8.80	Y	069460	500	339 억	1328374	N	N	862	N	N
32	20250409	100602	57	100.00	KOSPI		금속	N	N	N	N	N	1619	4	2	0.25	375512975	232175	47.20	1612	1630	1598	2095	1131	1615	1617.37	1.96	-46352	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1098	77.10	1.16	12	0.34	21.00	1398.00	1646	20250404	-1.64	921	20240621	75.79	1646	-1.64	20250404	1116	45.07	20250203	1646	-1.64	20250404	921	75.79	20240621	8.80	Y	069460	500	339 억	1328374	N	N	862	N	N
33	20250409	090604	57	100.00	KOSPI		금속	N	N	N	N	N	1608	-7	5	-0.43	4179867	2597	0.53	1612	1612	1599	2095	1131	1615	1609.50	1.96	-1131	1689	1651	1600	1562	1511	1671	1582	339	480	500	1160	1	1	67809102	1090	76.57	1.15	12	0.00	21.00	1398.00	1646	20250404	-2.31	921	20240621	74.59	1646	-2.31	20250404	1116	44.09	20250203	1646	-2.31	20250404	921	74.59	20240621	8.80	Y	069460	500	339 억	1328374	N	N	862	N	N
34	20250408	160554	57	100.00	KOSPI		금속	N	N	N	N	N	1615	31	2	1.96	780030461	489070	119.02	1549	1638	1549	2055	1109	1584	1594.91	1.96	12217	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1095	76.90	1.16	12	0.72	21.00	1398.00	1646	20250404	-1.88	921	20240621	75.35	1646	-1.88	20250404	1116	44.71	20250203	1646	-1.88	20250404	921	75.35	20240621	8.90	Y	069460	500	339 억	1326746	N	N	862	N	N
35	20250408	150559	57	100.00	KOSPI		금속	N	N	N	N	N	1601	17	2	1.07	627028943	393832	95.84	1549	1638	1549	2055	1109	1584	1592.12	1.96	-6590	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1086	76.24	1.15	12	0.58	21.00	1398.00	1646	20250404	-2.73	921	20240621	73.83	1646	-2.73	20250404	1116	43.46	20250203	1646	-2.73	20250404	921	73.83	20240621	8.90	Y	069460	500	339 억	1326746	N	N	279	N	N
36	20250408	140557	57	100.00	KOSPI		금속	N	N	N	N	N	1594	10	2	0.63	587405891	369045	89.81	1549	1638	1549	2055	1109	1584	1591.69	1.96	-11336	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1081	75.90	1.14	12	0.54	21.00	1398.00	1646	20250404	-3.16	921	20240621	73.07	1646	-3.16	20250404	1116	42.83	20250203	1646	-3.16	20250404	921	73.07	20240621	8.90	Y	069460	500	339 억	1326746	N	N	279	N	N
37	20250408	130556	57	100.00	KOSPI		금속	N	N	N	N	N	1591	7	2	0.44	465930453	292618	71.21	1549	1638	1549	2055	1109	1584	1592.28	1.96	-15484	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1079	75.76	1.14	12	0.43	21.00	1398.00	1646	20250404	-3.34	921	20240621	72.75	1646	-3.34	20250404	1116	42.56	20250203	1646	-3.34	20250404	921	72.75	20240621	8.90	Y	069460	500	339 억	1326746	N	N	279	N	N
38	20250408	120558	57	100.00	KOSPI		금속	N	N	N	N	N	1593	9	2	0.57	405611995	254673	61.98	1549	1638	1549	2055	1109	1584	1592.68	1.96	-1195	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1080	75.86	1.14	12	0.38	21.00	1398.00	1646	20250404	-3.22	921	20240621	72.96	1646	-3.22	20250404	1116	42.74	20250203	1646	-3.22	20250404	921	72.96	20240621	8.90	Y	069460	500	339 억	1326746	N	N	279	N	N
39	20250408	110557	57	100.00	KOSPI		금속	N	N	N	N	N	1601	17	2	1.07	322446035	202644	49.31	1549	1638	1549	2055	1109	1584	1591.19	1.96	10383	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1086	76.24	1.15	12	0.30	21.00	1398.00	1646	20250404	-2.73	921	20240621	73.83	1646	-2.73	20250404	1116	43.46	20250203	1646	-2.73	20250404	921	73.83	20240621	8.90	Y	069460	500	339 억	1326746	N	N	279	N	N
40	20250408	100558	57	100.00	KOSPI		금속	N	N	N	N	N	1588	4	2	0.25	252473224	158741	38.63	1549	1638	1549	2055	1109	1584	1590.47	1.96	-6823	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1077	75.62	1.14	12	0.23	21.00	1398.00	1646	20250404	-3.52	921	20240621	72.42	1646	-3.52	20250404	1116	42.29	20250203	1646	-3.52	20250404	921	72.42	20240621	8.90	Y	069460	500	339 억	1326746	N	N	279	N	N
41	20250408	090559	57	100.00	KOSPI		금속	N	N	N	N	N	1604	20	2	1.26	99697287	62762	15.27	1549	1638	1549	2055	1109	1584	1588.50	1.96	7495	1636	1609	1562	1535	1488	1586	1512	339	471	500	1140	1	1	67809102	1088	76.38	1.15	12	0.09	21.00	1398.00	1646	20250404	-2.55	921	20240621	74.16	1646	-2.55	20250404	1116	43.73	20250203	1646	-2.55	20250404	921	74.16	20240621	8.90	Y	069460	500	339 억	1326746	N	N	279	N	N
42	20250407	160551	57	100.00	KOSPI		금속	N	N	N	N	N	1584	-4	5	-0.25	631200880	409815	44.49	1589	1589	1515	2060	1112	1588	1539.99	2.05	-63340	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1074	75.43	1.13	12	0.60	21.00	1398.00	1646	20250404	-3.77	921	20240621	71.99	1646	-3.77	20250404	1116	41.94	20250203	1646	-3.77	20250404	921	71.99	20240621	9.04	Y	069460	500	339 억	1390156	N	N	279	N	N
43	20250407	150556	57	100.00	KOSPI		금속	N	N	N	N	N	1564	-24	5	-1.51	550228922	358053	38.87	1589	1589	1515	2060	1112	1588	1536.72	2.05	-42386	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1061	74.48	1.12	12	0.53	21.00	1398.00	1646	20250404	-4.98	921	20240621	69.82	1646	-4.98	20250404	1116	40.14	20250203	1646	-4.98	20250404	921	69.82	20240621	9.04	Y	069460	500	339 억	1390156	N	N	862	N	N
44	20250407	140553	57	100.00	KOSPI		금속	N	N	N	N	N	1541	-47	5	-2.96	488844926	318565	34.58	1589	1589	1515	2060	1112	1588	1534.52	2.05	-43841	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1045	73.38	1.10	12	0.47	21.00	1398.00	1646	20250404	-6.38	921	20240621	67.32	1646	-6.38	20250404	1116	38.08	20250203	1646	-6.38	20250404	921	67.32	20240621	9.04	Y	069460	500	339 억	1390156	N	N	862	N	N
45	20250407	130552	57	100.00	KOSPI		금속	N	N	N	N	N	1539	-49	5	-3.09	470227044	306469	33.27	1589	1589	1515	2060	1112	1588	1534.34	2.05	-42535	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1044	73.29	1.10	12	0.45	21.00	1398.00	1646	20250404	-6.50	921	20240621	67.10	1646	-6.50	20250404	1116	37.90	20250203	1646	-6.50	20250404	921	67.10	20240621	9.04	Y	069460	500	339 억	1390156	N	N	862	N	N
46	20250407	120552	57	100.00	KOSPI		금속	N	N	N	N	N	1565	-23	5	-1.45	334932073	218131	23.68	1589	1589	1515	2060	1112	1588	1535.46	2.05	-34170	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1061	74.52	1.12	12	0.32	21.00	1398.00	1646	20250404	-4.92	921	20240621	69.92	1646	-4.92	20250404	1116	40.23	20250203	1646	-4.92	20250404	921	69.92	20240621	9.04	Y	069460	500	339 억	1390156	N	N	862	N	N
47	20250407	110553	57	100.00	KOSPI		금속	N	N	N	N	N	1560	-28	5	-1.76	312758763	203855	22.13	1589	1589	1515	2060	1112	1588	1534.22	2.05	-36817	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1058	74.29	1.12	12	0.30	21.00	1398.00	1646	20250404	-5.22	921	20240621	69.38	1646	-5.22	20250404	1116	39.78	20250203	1646	-5.22	20250404	921	69.38	20240621	9.04	Y	069460	500	339 억	1390156	N	N	862	N	N
48	20250407	100553	57	100.00	KOSPI		금속	N	N	N	N	N	1533	-55	5	-3.46	276426563	180156	19.56	1589	1589	1515	2060	1112	1588	1534.37	2.05	-43685	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1040	73.00	1.10	12	0.27	21.00	1398.00	1646	20250404	-6.87	921	20240621	66.45	1646	-6.87	20250404	1116	37.37	20250203	1646	-6.87	20250404	921	66.45	20240621	9.04	Y	069460	500	339 억	1390156	N	N	862	N	N
49	20250407	090554	57	100.00	KOSPI		금속	N	N	N	N	N	1524	-64	5	-4.03	18460836	11856	1.29	1589	1589	1523	2060	1112	1588	1557.09	2.05	1184	1691	1639	1594	1542	1497	1617	1520	339	472	500	1140	1	1	67809102	1033	72.57	1.09	12	0.02	21.00	1398.00	1646	20250404	-7.41	921	20240621	65.47	1646	-7.41	20250404	1116	36.56	20250203	1646	-7.41	20250404	921	65.47	20240621	9.04	Y	069460	500	339 억	1390156	N	N	862	N	N
50	20250404	160551	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1588	8	2	0.51	1459981179	916795	208.14	1603	1646	1549	2050	1106	1580	1592.48	2.18	-87375	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1077	75.62	1.14	12	1.35	21.00	1398.00	1646	20250404	-3.52	921	20240621	72.42	1646	-3.52	20250404	1116	42.29	20250203	1646	-3.52	20250404	921	72.42	20240621	9.31	Y	069460	500	339 억	1475952	N	N	862	N	N
51	20250404	150556	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1575	-5	5	-0.32	1388110844	871259	197.80	1603	1646	1549	2050	1106	1580	1593.22	2.18	-64988	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1068	75.00	1.13	12	1.28	21.00	1398.00	1646	20250404	-4.31	921	20240621	71.01	1646	-4.31	20250404	1116	41.13	20250203	1646	-4.31	20250404	921	71.01	20240621	9.31	Y	069460	500	339 억	1475952	N	N	110	N	N
52	20250404	140558	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1589	9	2	0.57	1101349552	689072	156.44	1603	1646	1571	2050	1106	1580	1598.31	2.18	13793	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1077	75.67	1.14	12	1.02	21.00	1398.00	1646	20250404	-3.46	921	20240621	72.53	1646	-3.46	20250404	1116	42.38	20250203	1646	-3.46	20250404	921	72.53	20240621	9.31	Y	069460	500	339 억	1475952	N	N	110	N	N
53	20250404	130557	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1584	4	2	0.25	1015082794	634499	144.05	1603	1646	1573	2050	1106	1580	1599.82	2.18	32577	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1074	75.43	1.13	12	0.94	21.00	1398.00	1646	20250404	-3.77	921	20240621	71.99	1646	-3.77	20250404	1116	41.94	20250203	1646	-3.77	20250404	921	71.99	20240621	9.31	Y	069460	500	339 억	1475952	N	N	110	N	N
54	20250404	120552	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1580	0	3	0.00	951858231	594510	134.97	1603	1646	1573	2050	1106	1580	1601.08	2.18	43663	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1071	75.24	1.13	12	0.88	21.00	1398.00	1646	20250404	-4.01	921	20240621	71.55	1646	-4.01	20250404	1116	41.58	20250203	1646	-4.01	20250404	921	71.55	20240621	9.31	Y	069460	500	339 억	1475952	N	N	110	N	N
55	20250404	110555	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1584	4	2	0.25	822087893	512669	116.39	1603	1646	1573	2050	1106	1580	1603.55	2.18	41308	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1074	75.43	1.13	12	0.76	21.00	1398.00	1646	20250404	-3.77	921	20240621	71.99	1646	-3.77	20250404	1116	41.94	20250203	1646	-3.77	20250404	921	71.99	20240621	9.31	Y	069460	500	339 억	1475952	N	N	110	N	N
56	20250404	100554	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1608	28	2	1.77	513429378	321174	72.92	1603	1646	1573	2050	1106	1580	1598.60	2.18	22663	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1090	76.57	1.15	12	0.47	21.00	1398.00	1646	20250404	-2.31	921	20240621	74.59	1646	-2.31	20250404	1116	44.09	20250203	1646	-2.31	20250404	921	74.59	20240621	9.31	Y	069460	500	339 억	1475952	N	N	110	N	N
57	20250404	090557	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1587	7	2	0.44	105202047	65549	14.88	1603	1646	1580	2050	1106	1580	1604.94	2.18	-29241	1625	1602	1579	1556	1533	1591	1545	339	470	500	1130	1	1	67809102	1076	75.57	1.14	12	0.10	21.00	1398.00	1646	20250404	-3.58	921	20240621	72.31	1646	-3.58	20250404	1116	42.20	20250203	1646	-3.58	20250404	921	72.31	20240621	9.31	Y	069460	500	339 억	1475952	N	N	110	N	N
58	20250403	160545	57	100.00	KOSPI		금속	N	N	N	N	N	1580	-8	5	-0.50	698497097	440366	51.34	1584	1602	1556	2060	1112	1588	1586.17	2.20	-18609	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1071	75.24	1.13	12	0.65	21.00	1398.00	1627	20250324	-2.89	921	20240621	71.55	1627	-2.89	20250324	1116	41.58	20250203	1627	-2.89	20250324	921	71.55	20240621	9.47	Y	069460	500	339 억	1493911	N	N	110	N	N
59	20250403	150550	57	100.00	KOSPI		금속	N	N	N	N	N	1585	-3	5	-0.19	651962370	410958	47.91	1584	1602	1556	2060	1112	1588	1586.45	2.20	-11130	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1075	75.48	1.13	12	0.61	21.00	1398.00	1627	20250324	-2.58	921	20240621	72.10	1627	-2.58	20250324	1116	42.03	20250203	1627	-2.58	20250324	921	72.10	20240621	9.47	Y	069460	500	339 억	1493911	N	N	0	N	N
60	20250403	140550	57	100.00	KOSPI		금속	N	N	N	N	N	1576	-12	5	-0.76	545937530	343761	40.08	1584	1602	1556	2060	1112	1588	1588.13	2.20	15211	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1069	75.05	1.13	12	0.51	21.00	1398.00	1627	20250324	-3.13	921	20240621	71.12	1627	-3.13	20250324	1116	41.22	20250203	1627	-3.13	20250324	921	71.12	20240621	9.47	Y	069460	500	339 억	1493911	N	N	0	N	N
61	20250403	130549	57	100.00	KOSPI		금속	N	N	N	N	N	1595	7	2	0.44	460199022	289562	33.76	1584	1602	1556	2060	1112	1588	1589.29	2.20	50782	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1082	75.95	1.14	12	0.43	21.00	1398.00	1627	20250324	-1.97	921	20240621	73.18	1627	-1.97	20250324	1116	42.92	20250203	1627	-1.97	20250324	921	73.18	20240621	9.47	Y	069460	500	339 억	1493911	N	N	0	N	N
62	20250403	120549	57	100.00	KOSPI		금속	N	N	N	N	N	1594	6	2	0.38	420590572	264760	30.87	1584	1602	1556	2060	1112	1588	1588.57	2.20	51661	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1081	75.90	1.14	12	0.39	21.00	1398.00	1627	20250324	-2.03	921	20240621	73.07	1627	-2.03	20250324	1116	42.83	20250203	1627	-2.03	20250324	921	73.07	20240621	9.47	Y	069460	500	339 억	1493911	N	N	0	N	N
63	20250403	110550	57	100.00	KOSPI		금속	N	N	N	N	N	1594	6	2	0.38	204482387	129012	15.04	1584	1599	1556	2060	1112	1588	1584.99	2.20	452	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1081	75.90	1.14	12	0.19	21.00	1398.00	1627	20250324	-2.03	921	20240621	73.07	1627	-2.03	20250324	1116	42.83	20250203	1627	-2.03	20250324	921	73.07	20240621	9.47	Y	069460	500	339 억	1493911	N	N	0	N	N
64	20250403	100551	57	100.00	KOSPI		금속	N	N	N	N	N	1589	1	2	0.06	151814059	95947	11.19	1584	1599	1556	2060	1112	1588	1582.27	2.20	-605	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1077	75.67	1.14	12	0.14	21.00	1398.00	1627	20250324	-2.34	921	20240621	72.53	1627	-2.34	20250324	1116	42.38	20250203	1627	-2.34	20250324	921	72.53	20240621	9.47	Y	069460	500	339 억	1493911	N	N	0	N	N
65	20250403	090552	57	100.00	KOSPI		금속	N	N	N	N	N	1580	-8	5	-0.50	2334484	1476	0.17	1584	1584	1580	2060	1112	1588	1581.63	2.20	-1422	1666	1626	1573	1533	1480	1647	1554	339	472	500	1140	1	1	67809102	1071	75.24	1.13	12	0.00	21.00	1398.00	1627	20250324	-2.89	921	20240621	71.55	1627	-2.89	20250324	1116	41.58	20250203	1627	-2.89	20250324	921	71.55	20240621	9.47	Y	069460	500	339 억	1493911	N	N	0	N	N
66	20250402	160539	57	100.00	KOSPI		금속	N	N	N	N	N	1588	24	2	1.53	1344159774	857369	122.20	1540	1613	1520	2030	1095	1564	1567.77	2.00	140893	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1077	75.62	1.14	12	1.26	21.00	1398.00	1627	20250324	-2.40	921	20240621	72.42	1627	-2.40	20250324	1116	42.29	20250203	1627	-2.40	20250324	921	72.42	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
67	20250402	150539	57	100.00	KOSPI		금속	N	N	N	N	N	1576	12	2	0.77	1277583092	815338	116.21	1540	1613	1520	2030	1095	1564	1566.94	2.00	131485	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1069	75.05	1.13	12	1.20	21.00	1398.00	1627	20250324	-3.13	921	20240621	71.12	1627	-3.13	20250324	1116	41.22	20250203	1627	-3.13	20250324	921	71.12	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
68	20250402	140540	57	100.00	KOSPI		금속	N	N	N	N	N	1567	3	2	0.19	1143956416	730203	104.07	1540	1613	1520	2030	1095	1564	1566.63	2.00	131531	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1063	74.62	1.12	12	1.08	21.00	1398.00	1627	20250324	-3.69	921	20240621	70.14	1627	-3.69	20250324	1116	40.41	20250203	1627	-3.69	20250324	921	70.14	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
69	20250402	130541	57	100.00	KOSPI		금속	N	N	N	N	N	1581	17	2	1.09	919695692	587644	83.75	1540	1613	1520	2030	1095	1564	1565.06	2.00	93036	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1072	75.29	1.13	12	0.87	21.00	1398.00	1627	20250324	-2.83	921	20240621	71.66	1627	-2.83	20250324	1116	41.67	20250203	1627	-2.83	20250324	921	71.66	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
70	20250402	120541	57	100.00	KOSPI		금속	N	N	N	N	N	1558	-6	5	-0.38	768137265	490916	69.97	1540	1613	1520	2030	1095	1564	1564.70	2.00	49648	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1056	74.19	1.11	12	0.72	21.00	1398.00	1627	20250324	-4.24	921	20240621	69.16	1627	-4.24	20250324	1116	39.61	20250203	1627	-4.24	20250324	921	69.16	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
71	20250402	110538	57	100.00	KOSPI		금속	N	N	N	N	N	1558	-6	5	-0.38	654403874	418191	59.60	1540	1613	1520	2030	1095	1564	1564.84	2.00	28703	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1056	74.19	1.11	12	0.62	21.00	1398.00	1627	20250324	-4.24	921	20240621	69.16	1627	-4.24	20250324	1116	39.61	20250203	1627	-4.24	20250324	921	69.16	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
72	20250402	100538	57	100.00	KOSPI		금속	N	N	N	N	N	1561	-3	5	-0.19	417935356	266613	38.00	1540	1613	1520	2030	1095	1564	1567.57	2.00	42930	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1059	74.33	1.12	12	0.39	21.00	1398.00	1627	20250324	-4.06	921	20240621	69.49	1627	-4.06	20250324	1116	39.87	20250203	1627	-4.06	20250324	921	69.49	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
73	20250402	090544	57	100.00	KOSPI		금속	N	N	N	N	N	1530	-34	5	-2.17	40895981	26680	3.80	1540	1564	1520	2030	1095	1564	1532.83	2.00	-3252	1621	1592	1540	1511	1459	1607	1526	339	466	500	1120	1	1	67809102	1037	72.86	1.09	12	0.04	21.00	1398.00	1627	20250324	-5.96	921	20240621	66.12	1627	-5.96	20250324	1116	37.10	20250203	1627	-5.96	20250324	921	66.12	20240621	9.47	Y	069460	500	339 억	1356746	N	N	62	N	N
74	20250401	160543	57	100.00	KOSPI		금속	N	N	N	N	N	1564	39	2	2.56	1057721402	699503	104.96	1519	1569	1488	1982	1068	1525	1512.10	2.02	-19427	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1061	74.48	1.12	12	1.03	21.00	1398.00	1627	20250324	-3.87	921	20240621	69.82	1627	-3.87	20250324	1116	40.14	20250203	1627	-3.87	20250324	921	69.82	20240621	9.61	Y	069460	500	339 억	1368178	N	N	62	N	N
75	20250401	150543	57	100.00	KOSPI		금속	N	N	N	N	N	1549	24	2	1.57	946068708	627806	94.20	1519	1554	1488	1982	1068	1525	1506.94	2.02	-29267	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1050	73.76	1.11	12	0.93	21.00	1398.00	1627	20250324	-4.79	921	20240621	68.19	1627	-4.79	20250324	1116	38.80	20250203	1627	-4.79	20250324	921	68.19	20240621	9.61	Y	069460	500	339 억	1368178	N	N	0	N	N
76	20250401	140543	57	100.00	KOSPI		금속	N	N	N	N	N	1538	13	2	0.85	852398828	567074	85.09	1519	1540	1488	1982	1068	1525	1503.15	2.02	-70013	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1043	73.24	1.10	12	0.84	21.00	1398.00	1627	20250324	-5.47	921	20240621	66.99	1627	-5.47	20250324	1116	37.81	20250203	1627	-5.47	20250324	921	66.99	20240621	9.61	Y	069460	500	339 억	1368178	N	N	0	N	N
77	20250401	130543	57	100.00	KOSPI		금속	N	N	N	N	N	1502	-23	5	-1.51	664461963	442506	66.40	1519	1540	1488	1982	1068	1525	1501.59	2.02	-45021	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1018	71.52	1.07	12	0.65	21.00	1398.00	1627	20250324	-7.68	921	20240621	63.08	1627	-7.68	20250324	1116	34.59	20250203	1627	-7.68	20250324	921	63.08	20240621	9.61	Y	069460	500	339 억	1368178	N	N	0	N	N
78	20250401	120544	57	100.00	KOSPI		금속	N	N	N	N	N	1506	-19	5	-1.25	475515804	316223	47.45	1519	1540	1493	1982	1068	1525	1503.74	2.02	-18987	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1021	71.71	1.08	12	0.47	21.00	1398.00	1627	20250324	-7.44	921	20240621	63.52	1627	-7.44	20250324	1116	34.95	20250203	1627	-7.44	20250324	921	63.52	20240621	9.61	Y	069460	500	339 억	1368178	N	N	0	N	N
79	20250401	110540	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-30	5	-1.97	349583359	232315	34.86	1519	1540	1494	1982	1068	1525	1504.78	2.02	-19743	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1014	71.19	1.07	12	0.34	21.00	1398.00	1627	20250324	-8.11	921	20240621	62.32	1627	-8.11	20250324	1116	33.96	20250203	1627	-8.11	20250324	921	62.32	20240621	9.61	Y	069460	500	339 억	1368178	N	N	0	N	N
80	20250401	100535	57	100.00	KOSPI		금속	N	N	N	N	N	1495	-30	5	-1.97	243375284	161310	24.20	1519	1540	1494	1982	1068	1525	1508.74	2.02	-44250	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1014	71.19	1.07	12	0.24	21.00	1398.00	1627	20250324	-8.11	921	20240621	62.32	1627	-8.11	20250324	1116	33.96	20250203	1627	-8.11	20250324	921	62.32	20240621	9.61	Y	069460	500	339 억	1368178	N	N	0	N	N
81	20250401	090536	57	100.00	KOSPI		금속	N	N	N	N	N	1511	-14	5	-0.92	87093058	57326	8.60	1519	1540	1509	1982	1068	1525	1519.26	2.02	-22317	1551	1538	1512	1499	1473	1544	1505	339	457	500	1090	1	1	67809102	1025	71.95	1.08	12	0.08	21.00	1398.00	1627	20250324	-7.13	921	20240621	64.06	1627	-7.13	20250324	1116	35.39	20250203	1627	-7.13	20250324	921	64.06	20240621	9.61	Y	069460	500	339 억	1368178	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History