KissMeData/008970/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

61 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	20250228	160244	57	100.00	KOSPI	금속	N	N	N	N	N	665	-16	5	-2.35	823024589	1231522	77.97	675	680	660	885	477	681	668.30	3.33	65201	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1044	-51.15	0.91	12	0.78	-13.00	733.00	1678	20240607	-60.37	580	20241210	14.66	750	-11.33	20250203	600	10.83	20250210	1678	-60.37	20240607	580	14.66	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
3	20250228	150245	57	100.00	KOSPI	금속	N	N	N	N	N	668	-13	5	-1.91	751547600	1124022	71.16	675	680	660	885	477	681	668.62	3.33	67035	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1049	-51.38	0.91	12	0.72	-13.00	733.00	1678	20240607	-60.19	580	20241210	15.17	750	-10.93	20250203	600	11.33	20250210	1678	-60.19	20240607	580	15.17	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
4	20250228	140245	57	100.00	KOSPI	금속	N	N	N	N	N	667	-14	5	-2.06	704982328	1054190	66.74	675	680	660	885	477	681	668.74	3.33	63291	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1048	-51.31	0.91	12	0.67	-13.00	733.00	1678	20240607	-60.25	580	20241210	15.00	750	-11.07	20250203	600	11.17	20250210	1678	-60.25	20240607	580	15.00	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
5	20250228	130246	57	100.00	KOSPI	금속	N	N	N	N	N	670	-11	5	-1.62	456323970	679827	43.04	675	680	666	885	477	681	671.24	3.33	-22977	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1052	-51.54	0.91	12	0.43	-13.00	733.00	1678	20240607	-60.07	580	20241210	15.52	750	-10.67	20250203	600	11.67	20250210	1678	-60.07	20240607	580	15.52	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
6	20250228	120243	57	100.00	KOSPI	금속	N	N	N	N	N	670	-11	5	-1.62	414711600	617666	39.10	675	680	666	885	477	681	671.42	3.33	-5147	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1052	-51.54	0.91	12	0.39	-13.00	733.00	1678	20240607	-60.07	580	20241210	15.52	750	-10.67	20250203	600	11.67	20250210	1678	-60.07	20240607	580	15.52	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
7	20250228	110244	57	100.00	KOSPI	금속	N	N	N	N	N	672	-9	5	-1.32	332264987	494694	31.32	675	680	666	885	477	681	671.66	3.33	-27987	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1055	-51.69	0.92	12	0.31	-13.00	733.00	1678	20240607	-59.95	580	20241210	15.86	750	-10.40	20250203	600	12.00	20250210	1678	-59.95	20240607	580	15.86	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
8	20250228	100243	57	100.00	KOSPI	금속	N	N	N	N	N	669	-12	5	-1.76	202729085	301421	19.08	675	680	667	885	477	681	672.58	3.33	-58725	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1051	-51.46	0.91	12	0.19	-13.00	733.00	1678	20240607	-60.13	580	20241210	15.34	750	-10.80	20250203	600	11.50	20250210	1678	-60.13	20240607	580	15.34	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
9	20250228	090245	57	100.00	KOSPI	금속	N	N	N	N	N	674	-7	5	-1.03	23802399	35186	2.23	675	678	674	885	477	681	676.47	3.33	-18179	697	689	678	670	659	683	664	785	204	500	420	1	1	157052160	1059	-51.85	0.92	12	0.02	-13.00	733.00	1678	20240607	-59.83	580	20241210	16.21	750	-10.13	20250203	600	12.33	20250210	1678	-59.83	20240607	580	16.21	20241210	1.43	N	008970	500	785 억	5231814	N	N	0	N	N
10	20250227	160242	57	100.00	KOSPI	금속	N	N	N	N	N	681	0	3	0.00	1063675775	1577142	75.47	686	686	667	885	477	681	674.43	3.59	-462196	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1070	-52.38	0.93	12	1.00	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	750	-9.20	20250203	600	13.50	20250210	1678	-59.42	20240607	580	17.41	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
11	20250227	150242	57	100.00	KOSPI	금속	N	N	N	N	N	680	-1	5	-0.15	1017234087	1508681	72.19	686	686	667	885	477	681	674.25	3.59	-474861	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1068	-52.31	0.93	12	0.96	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	600	13.33	20250210	1678	-59.48	20240607	580	17.24	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
12	20250227	140243	57	100.00	KOSPI	금속	N	N	N	N	N	679	-2	5	-0.29	978931574	1452378	69.50	686	686	667	885	477	681	674.02	3.59	-486140	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1066	-52.23	0.93	12	0.92	-13.00	733.00	1678	20240607	-59.54	580	20241210	17.07	750	-9.47	20250203	600	13.17	20250210	1678	-59.54	20240607	580	17.07	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
13	20250227	130242	57	100.00	KOSPI	금속	N	N	N	N	N	675	-6	5	-0.88	879743237	1305623	62.47	686	686	667	885	477	681	673.81	3.59	-485538	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1060	-51.92	0.92	12	0.83	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	750	-10.00	20250203	600	12.50	20250210	1678	-59.77	20240607	580	16.38	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
14	20250227	120242	57	100.00	KOSPI	금속	N	N	N	N	N	673	-8	5	-1.17	586187508	869282	41.60	686	686	667	885	477	681	674.33	3.59	-228787	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1057	-51.77	0.92	12	0.55	-13.00	733.00	1678	20240607	-59.89	580	20241210	16.03	750	-10.27	20250203	600	12.17	20250210	1678	-59.89	20240607	580	16.03	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
15	20250227	110244	57	100.00	KOSPI	금속	N	N	N	N	N	667	-14	5	-2.06	521556307	772812	36.98	686	686	667	885	477	681	674.88	3.59	-188346	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1048	-51.31	0.91	12	0.49	-13.00	733.00	1678	20240607	-60.25	580	20241210	15.00	750	-11.07	20250203	600	11.17	20250210	1678	-60.25	20240607	580	15.00	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
16	20250227	100251	57	100.00	KOSPI	금속	N	N	N	N	N	677	-4	5	-0.59	173844918	256102	12.25	686	686	675	885	477	681	678.81	3.59	-42493	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1063	-52.08	0.92	12	0.16	-13.00	733.00	1678	20240607	-59.65	580	20241210	16.72	750	-9.73	20250203	600	12.83	20250210	1678	-59.65	20240607	580	16.72	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
17	20250227	090250	57	100.00	KOSPI	금속	N	N	N	N	N	675	-6	5	-0.88	30620964	44982	2.15	686	686	675	885	477	681	680.74	3.59	-37824	697	688	679	670	661	693	675	785	204	500	420	1	1	157052160	1060	-51.92	0.92	12	0.03	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	750	-10.00	20250203	600	12.50	20250210	1678	-59.77	20240607	580	16.38	20241210	1.38	N	008970	500	785 억	5642445	N	N	73	N	N
18	20250226	160243	57	100.00	KOSPI	금속	N	N	N	N	N	681	10	2	1.49	1413359776	2070947	118.05	671	688	670	872	470	671	682.47	3.47	193362	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1070	-52.38	0.93	12	1.32	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	750	-9.20	20250203	600	13.50	20250210	1678	-59.42	20240607	580	17.41	20241210	1.38	N	008970	500	785 억	5452892	N	N	73	N	N
19	20250226	150243	57	100.00	KOSPI	금속	N	N	N	N	N	683	12	2	1.79	1335597356	1956780	111.54	671	688	670	872	470	671	682.55	3.47	187918	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1073	-52.54	0.93	12	1.25	-13.00	733.00	1678	20240607	-59.30	580	20241210	17.76	750	-8.93	20250203	600	13.83	20250210	1678	-59.30	20240607	580	17.76	20241210	1.38	N	008970	500	785 억	5452892	N	N	34	N	N
20	20250226	140243	57	100.00	KOSPI	금속	N	N	N	N	N	682	11	2	1.64	1261689928	1848245	105.36	671	688	670	872	470	671	682.64	3.47	188962	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1071	-52.46	0.93	12	1.18	-13.00	733.00	1678	20240607	-59.36	580	20241210	17.59	750	-9.07	20250203	600	13.67	20250210	1678	-59.36	20240607	580	17.59	20241210	1.38	N	008970	500	785 억	5452892	N	N	34	N	N
21	20250226	130244	57	100.00	KOSPI	금속	N	N	N	N	N	687	16	2	2.38	853604534	1250979	71.31	671	688	670	872	470	671	682.35	3.47	438444	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1079	-52.85	0.94	12	0.80	-13.00	733.00	1678	20240607	-59.06	580	20241210	18.45	750	-8.40	20250203	600	14.50	20250210	1678	-59.06	20240607	580	18.45	20241210	1.38	N	008970	500	785 억	5452892	N	N	34	N	N
22	20250226	120243	57	100.00	KOSPI	금속	N	N	N	N	N	685	14	2	2.09	697585114	1023141	58.32	671	686	670	872	470	671	681.81	3.47	397613	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1076	-52.69	0.93	12	0.65	-13.00	733.00	1678	20240607	-59.18	580	20241210	18.10	750	-8.67	20250203	600	14.17	20250210	1678	-59.18	20240607	580	18.10	20241210	1.38	N	008970	500	785 억	5452892	N	N	34	N	N
23	20250226	110243	57	100.00	KOSPI	금속	N	N	N	N	N	683	12	2	1.79	553350152	812242	46.30	671	686	670	872	470	671	681.26	3.47	365608	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1073	-52.54	0.93	12	0.52	-13.00	733.00	1678	20240607	-59.30	580	20241210	17.76	750	-8.93	20250203	600	13.83	20250210	1678	-59.30	20240607	580	17.76	20241210	1.38	N	008970	500	785 억	5452892	N	N	34	N	N
24	20250226	100242	57	100.00	KOSPI	금속	N	N	N	N	N	682	11	2	1.64	437265363	642498	36.62	671	686	670	872	470	671	680.57	3.47	275633	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1071	-52.46	0.93	12	0.41	-13.00	733.00	1678	20240607	-59.36	580	20241210	17.59	750	-9.07	20250203	600	13.67	20250210	1678	-59.36	20240607	580	17.59	20241210	1.38	N	008970	500	785 억	5452892	N	N	34	N	N
25	20250226	090245	57	100.00	KOSPI	금속	N	N	N	N	N	670	-1	5	-0.15	32443436	48380	2.76	671	676	670	872	470	671	670.60	3.47	21773	697	684	677	664	657	680	660	785	201	500	410	1	1	157052160	1052	-51.54	0.91	12	0.03	-13.00	733.00	1678	20240607	-60.07	580	20241210	15.52	750	-10.67	20250203	600	11.67	20250210	1678	-60.07	20240607	580	15.52	20241210	1.38	N	008970	500	785 억	5452892	N	N	34	N	N
26	20250225	160242	57	100.00	KOSPI	금속	N	N	N	N	N	671	-10	5	-1.47	1177397134	1733678	66.38	676	690	670	885	477	681	679.13	3.50	-18819	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1054	-51.62	0.92	12	1.10	-13.00	733.00	1678	20240607	-60.01	580	20241210	15.69	750	-10.53	20250203	600	11.83	20250210	1678	-60.01	20240607	580	15.69	20241210	1.15	N	008970	500	785 억	5499926	N	N	34	N	N
27	20250225	150242	57	100.00	KOSPI	금속	N	N	N	N	N	674	-7	5	-1.03	1098667685	1616511	61.89	676	690	672	885	477	681	679.65	3.50	-28002	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1059	-51.85	0.92	12	1.03	-13.00	733.00	1678	20240607	-59.83	580	20241210	16.21	750	-10.13	20250203	600	12.33	20250210	1678	-59.83	20240607	580	16.21	20241210	1.15	N	008970	500	785 억	5499926	N	N	16	N	N
28	20250225	140242	57	100.00	KOSPI	금속	N	N	N	N	N	679	-2	5	-0.29	883126775	1297377	49.68	676	690	675	885	477	681	680.70	3.50	165599	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1066	-52.23	0.93	12	0.83	-13.00	733.00	1678	20240607	-59.54	580	20241210	17.07	750	-9.47	20250203	600	13.17	20250210	1678	-59.54	20240607	580	17.07	20241210	1.15	N	008970	500	785 억	5499926	N	N	16	N	N
29	20250225	130242	57	100.00	KOSPI	금속	N	N	N	N	N	677	-4	5	-0.59	822843504	1208445	46.27	676	690	675	885	477	681	680.91	3.50	189155	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1063	-52.08	0.92	12	0.77	-13.00	733.00	1678	20240607	-59.65	580	20241210	16.72	750	-9.73	20250203	600	12.83	20250210	1678	-59.65	20240607	580	16.72	20241210	1.15	N	008970	500	785 억	5499926	N	N	16	N	N
30	20250225	120241	57	100.00	KOSPI	금속	N	N	N	N	N	680	-1	5	-0.15	528310888	777183	29.76	676	687	675	885	477	681	679.78	3.50	77388	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1068	-52.31	0.93	12	0.49	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	600	13.33	20250210	1678	-59.48	20240607	580	17.24	20241210	1.15	N	008970	500	785 억	5499926	N	N	16	N	N
31	20250225	110241	57	100.00	KOSPI	금속	N	N	N	N	N	681	0	3	0.00	485534998	714274	27.35	676	687	675	885	477	681	679.76	3.50	66021	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1070	-52.38	0.93	12	0.45	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	750	-9.20	20250203	600	13.50	20250210	1678	-59.42	20240607	580	17.41	20241210	1.15	N	008970	500	785 억	5499926	N	N	16	N	N
32	20250225	100240	57	100.00	KOSPI	금속	N	N	N	N	N	680	-1	5	-0.15	369945329	544419	20.85	676	687	675	885	477	681	679.52	3.50	-19580	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1068	-52.31	0.93	12	0.35	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	600	13.33	20250210	1678	-59.48	20240607	580	17.24	20241210	1.15	N	008970	500	785 억	5499926	N	N	16	N	N
33	20250225	090242	57	100.00	KOSPI	금속	N	N	N	N	N	684	3	2	0.44	55067061	81154	3.11	676	687	675	885	477	681	678.55	3.50	38580	709	695	672	658	635	702	665	785	204	500	420	1	1	157052160	1074	-52.62	0.93	12	0.05	-13.00	733.00	1678	20240607	-59.24	580	20241210	17.93	750	-8.80	20250203	600	14.00	20250210	1678	-59.24	20240607	580	17.93	20241210	1.15	N	008970	500	785 억	5499926	N	N	16	N	N
34	20250224	160239	57	100.00	KOSPI	금속	N	N	N	N	N	681	12	2	1.79	1753596719	2603952	13.19	671	686	649	869	469	669	673.43	3.20	452552	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1070	-52.38	0.93	12	1.66	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	750	-9.20	20250203	600	13.50	20250210	1678	-59.42	20240607	580	17.41	20241210	1.15	N	008970	500	785 억	5033035	N	N	16	N	N
35	20250224	150240	57	100.00	KOSPI	금속	N	N	N	N	N	681	12	2	1.79	1657829899	2463220	12.48	671	686	649	869	469	669	673.04	3.20	421854	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1070	-52.38	0.93	12	1.57	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	750	-9.20	20250203	600	13.50	20250210	1678	-59.42	20240607	580	17.41	20241210	1.15	N	008970	500	785 억	5033035	N	N	63	N	N
36	20250224	140240	57	100.00	KOSPI	금속	N	N	N	N	N	678	9	2	1.35	1521319165	2262263	11.46	671	686	649	869	469	669	672.48	3.20	396986	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1065	-52.15	0.92	12	1.44	-13.00	733.00	1678	20240607	-59.59	580	20241210	16.90	750	-9.60	20250203	600	13.00	20250210	1678	-59.59	20240607	580	16.90	20241210	1.15	N	008970	500	785 억	5033035	N	N	63	N	N
37	20250224	130240	57	100.00	KOSPI	금속	N	N	N	N	N	680	11	2	1.64	1457004232	2167673	10.98	671	686	649	869	469	669	672.15	3.20	381440	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1068	-52.31	0.93	12	1.38	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	600	13.33	20250210	1678	-59.48	20240607	580	17.24	20241210	1.15	N	008970	500	785 억	5033035	N	N	63	N	N
38	20250224	120239	57	100.00	KOSPI	금속	N	N	N	N	N	680	11	2	1.64	1254769684	1871271	9.48	671	682	649	869	469	669	670.55	3.20	363283	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1068	-52.31	0.93	12	1.19	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	600	13.33	20250210	1678	-59.48	20240607	580	17.24	20241210	1.15	N	008970	500	785 억	5033035	N	N	63	N	N
39	20250224	110239	57	100.00	KOSPI	금속	N	N	N	N	N	673	4	2	0.60	1020595648	1525054	7.72	671	681	649	869	469	669	669.22	3.20	183568	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1057	-51.77	0.92	12	0.97	-13.00	733.00	1678	20240607	-59.89	580	20241210	16.03	750	-10.27	20250203	600	12.17	20250210	1678	-59.89	20240607	580	16.03	20241210	1.15	N	008970	500	785 억	5033035	N	N	63	N	N
40	20250224	100239	57	100.00	KOSPI	금속	N	N	N	N	N	671	2	2	0.30	894261335	1337088	6.77	671	681	649	869	469	669	668.81	3.20	157848	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1054	-51.62	0.92	12	0.85	-13.00	733.00	1678	20240607	-60.01	580	20241210	15.69	750	-10.53	20250203	600	11.83	20250210	1678	-60.01	20240607	580	15.69	20241210	1.15	N	008970	500	785 억	5033035	N	N	63	N	N
41	20250224	090240	57	100.00	KOSPI	금속	N	N	N	N	N	655	-14	5	-2.09	241266064	363238	1.84	671	678	649	869	469	669	664.18	3.20	-26586	773	720	692	639	611	707	626	785	200	500	410	1	1	157052160	1029	-50.38	0.89	12	0.23	-13.00	733.00	1678	20240607	-60.97	580	20241210	12.93	750	-12.67	20250203	600	9.17	20250210	1678	-60.97	20240607	580	12.93	20241210	1.15	N	008970	500	785 억	5033035	N	N	63	N	N
42	20250221	160239	57	100.00	KOSPI	금속	N	N	N	N	N	669	19	2	2.92	13722612300	19647138	1791.93	678	745	664	845	455	650	698.47	4.45	-1957285	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1051	-51.46	0.91	12	12.51	-13.00	733.00	1678	20240607	-60.13	580	20241210	15.34	750	-10.80	20250203	600	11.50	20250210	1678	-60.13	20240607	580	15.34	20241210	1.19	N	008970	500	785 억	6992580	N	N	63	N	N
43	20250221	150239	57	100.00	KOSPI	금속	N	N	N	N	N	672	22	2	3.38	13529298475	19358513	1765.60	678	745	664	845	455	650	698.88	4.45	-2042389	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1055	-51.69	0.92	12	12.33	-13.00	733.00	1678	20240607	-59.95	580	20241210	15.86	750	-10.40	20250203	600	12.00	20250210	1678	-59.95	20240607	580	15.86	20241210	1.19	N	008970	500	785 억	6992580	N	N	39	N	N
44	20250221	140239	57	100.00	KOSPI	금속	N	N	N	N	N	671	21	2	3.23	13009909510	18588668	1695.39	678	745	664	845	455	650	699.88	4.45	-2194272	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1054	-51.62	0.92	12	11.84	-13.00	733.00	1678	20240607	-60.01	580	20241210	15.69	750	-10.53	20250203	600	11.83	20250210	1678	-60.01	20240607	580	15.69	20241210	1.19	N	008970	500	785 억	6992580	N	N	39	N	N
45	20250221	130239	57	100.00	KOSPI	금속	N	N	N	N	N	672	22	2	3.38	12708337252	18140203	1654.49	678	745	664	845	455	650	700.56	4.45	-2208444	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1055	-51.69	0.92	12	11.55	-13.00	733.00	1678	20240607	-59.95	580	20241210	15.86	750	-10.40	20250203	600	12.00	20250210	1678	-59.95	20240607	580	15.86	20241210	1.19	N	008970	500	785 억	6992580	N	N	39	N	N
46	20250221	120240	57	100.00	KOSPI	금속	N	N	N	N	N	675	25	2	3.85	12166508652	17331360	1580.72	678	745	672	845	455	650	701.99	4.45	-2087787	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1060	-51.92	0.92	12	11.04	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	750	-10.00	20250203	600	12.50	20250210	1678	-59.77	20240607	580	16.38	20241210	1.19	N	008970	500	785 억	6992580	N	N	39	N	N
47	20250221	110239	57	100.00	KOSPI	금속	N	N	N	N	N	674	24	2	3.69	11143390816	15824967	1443.32	678	745	672	845	455	650	704.17	4.45	-2054735	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1059	-51.85	0.92	12	10.08	-13.00	733.00	1678	20240607	-59.83	580	20241210	16.21	750	-10.13	20250203	600	12.33	20250210	1678	-59.83	20240607	580	16.21	20241210	1.19	N	008970	500	785 억	6992580	N	N	39	N	N
48	20250221	100239	57	100.00	KOSPI	금속	N	N	N	N	N	682	32	2	4.92	10146282207	14350561	1308.85	678	745	672	845	455	650	707.03	4.45	-1940925	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1071	-52.46	0.93	12	9.14	-13.00	733.00	1678	20240607	-59.36	580	20241210	17.59	750	-9.07	20250203	600	13.67	20250210	1678	-59.36	20240607	580	17.59	20241210	1.19	N	008970	500	785 억	6992580	N	N	39	N	N
49	20250221	090239	57	100.00	KOSPI	금속	N	N	N	N	N	745	95	2	14.62	2682310011	3699532	337.42	678	745	676	845	455	650	725.04	4.45	-218735	667	658	648	639	629	663	644	785	195	500	400	1	1	157052160	1170	-57.31	1.02	12	2.36	-13.00	733.00	1678	20240607	-55.60	580	20241210	28.45	750	-0.67	20250203	600	24.17	20250210	1678	-55.60	20240607	580	28.45	20241210	1.19	N	008970	500	785 억	6992580	Y	N	39	N	N
50	20250220	160238	57	100.00	KOSPI	금속	N	N	N	N	N	650	9	2	1.40	706905093	1090223	95.50	639	657	638	833	449	641	648.41	4.51	-69884	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1021	-50.00	0.89	12	0.69	-13.00	733.00	1678	20240607	-61.26	580	20241210	12.07	750	-13.33	20250203	600	8.33	20250210	1678	-61.26	20240607	580	12.07	20241210	1.17	N	008970	500	785 억	7083184	N	N	39	N	N
51	20250220	150238	57	100.00	KOSPI	금속	N	N	N	N	N	648	7	2	1.09	686910401	1059414	92.80	639	657	638	833	449	641	648.39	4.51	-73204	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1018	-49.85	0.88	12	0.67	-13.00	733.00	1678	20240607	-61.38	580	20241210	11.72	750	-13.60	20250203	600	8.00	20250210	1678	-61.38	20240607	580	11.72	20241210	1.17	N	008970	500	785 억	7083184	N	N	118	N	N
52	20250220	140239	57	100.00	KOSPI	금속	N	N	N	N	N	648	7	2	1.09	660913608	1019313	89.29	639	657	638	833	449	641	648.40	4.51	-61081	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1018	-49.85	0.88	12	0.65	-13.00	733.00	1678	20240607	-61.38	580	20241210	11.72	750	-13.60	20250203	600	8.00	20250210	1678	-61.38	20240607	580	11.72	20241210	1.17	N	008970	500	785 억	7083184	N	N	118	N	N
53	20250220	130238	57	100.00	KOSPI	금속	N	N	N	N	N	652	11	2	1.72	607327467	937091	82.08	639	657	638	833	449	641	648.11	4.51	-59508	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1024	-50.15	0.89	12	0.60	-13.00	733.00	1678	20240607	-61.14	580	20241210	12.41	750	-13.07	20250203	600	8.67	20250210	1678	-61.14	20240607	580	12.41	20241210	1.17	N	008970	500	785 억	7083184	N	N	118	N	N
54	20250220	120238	57	100.00	KOSPI	금속	N	N	N	N	N	651	10	2	1.56	546442544	843923	73.92	639	657	638	833	449	641	647.51	4.51	-36447	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1022	-50.08	0.89	12	0.54	-13.00	733.00	1678	20240607	-61.20	580	20241210	12.24	750	-13.20	20250203	600	8.50	20250210	1678	-61.20	20240607	580	12.24	20241210	1.17	N	008970	500	785 억	7083184	N	N	118	N	N
55	20250220	110238	57	100.00	KOSPI	금속	N	N	N	N	N	653	12	2	1.87	476230009	736087	64.48	639	657	638	833	449	641	646.98	4.51	-31020	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1026	-50.23	0.89	12	0.47	-13.00	733.00	1678	20240607	-61.08	580	20241210	12.59	750	-12.93	20250203	600	8.83	20250210	1678	-61.08	20240607	580	12.59	20241210	1.17	N	008970	500	785 억	7083184	N	N	118	N	N
56	20250220	100237	57	100.00	KOSPI	금속	N	N	N	N	N	645	4	2	0.62	235850885	365959	32.06	639	648	638	833	449	641	644.48	4.51	24274	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1013	-49.62	0.88	12	0.23	-13.00	733.00	1678	20240607	-61.56	580	20241210	11.21	750	-14.00	20250203	600	7.50	20250210	1678	-61.56	20240607	580	11.21	20241210	1.17	N	008970	500	785 억	7083184	N	N	118	N	N
57	20250220	090239	57	100.00	KOSPI	금속	N	N	N	N	N	640	-1	5	-0.16	18713856	29308	2.57	639	640	638	833	449	641	638.44	4.51	-4358	657	649	640	632	623	653	636	785	192	500	390	1	1	157052160	1005	-49.23	0.87	12	0.02	-13.00	733.00	1678	20240607	-61.86	580	20241210	10.34	750	-14.67	20250203	600	6.67	20250210	1678	-61.86	20240607	580	10.34	20241210	1.17	N	008970	500	785 억	7083184	N	N	118	N	N
58	20250219	160236	57	100.00	KOSPI	금속	N	N	N	N	N	641	10	2	1.58	728969488	1138719	81.22	631	648	631	820	442	631	640.17	4.36	235133	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	1007	-49.31	0.87	12	0.73	-13.00	733.00	1678	20240607	-61.80	580	20241210	10.52	750	-14.53	20250203	600	6.83	20250210	1678	-61.80	20240607	580	10.52	20241210	1.16	N	008970	500	785 억	6840530	N	N	118	N	N
59	20250219	150238	57	100.00	KOSPI	금속	N	N	N	N	N	640	9	2	1.43	683790955	1068281	76.20	631	648	631	820	442	631	640.09	4.36	229415	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	1005	-49.23	0.87	12	0.68	-13.00	733.00	1678	20240607	-61.86	580	20241210	10.34	750	-14.67	20250203	600	6.67	20250210	1678	-61.86	20240607	580	10.34	20241210	1.16	N	008970	500	785 억	6840530	N	N	0	N	N
60	20250219	140236	57	100.00	KOSPI	금속	N	N	N	N	N	642	11	2	1.74	648994000	1013978	72.32	631	648	631	820	442	631	640.05	4.36	229072	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	1008	-49.38	0.88	12	0.65	-13.00	733.00	1678	20240607	-61.74	580	20241210	10.69	750	-14.40	20250203	600	7.00	20250210	1678	-61.74	20240607	580	10.69	20241210	1.16	N	008970	500	785 억	6840530	N	N	0	N	N
61	20250219	130237	57	100.00	KOSPI	금속	N	N	N	N	N	640	9	2	1.43	583882075	912533	65.09	631	648	631	820	442	631	639.85	4.36	211242	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	1005	-49.23	0.87	12	0.58	-13.00	733.00	1678	20240607	-61.86	580	20241210	10.34	750	-14.67	20250203	600	6.67	20250210	1678	-61.86	20240607	580	10.34	20241210	1.16	N	008970	500	785 억	6840530	N	N	0	N	N
62	20250219	120237	57	100.00	KOSPI	금속	N	N	N	N	N	639	8	2	1.27	498625167	779387	55.59	631	648	631	820	442	631	639.77	4.36	254722	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	1004	-49.15	0.87	12	0.50	-13.00	733.00	1678	20240607	-61.92	580	20241210	10.17	750	-14.80	20250203	600	6.50	20250210	1678	-61.92	20240607	580	10.17	20241210	1.16	N	008970	500	785 억	6840530	N	N	0	N	N
63	20250219	110237	57	100.00	KOSPI	금속	N	N	N	N	N	644	13	2	2.06	455136388	711437	50.74	631	648	631	820	442	631	639.74	4.36	251674	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	1011	-49.54	0.88	12	0.45	-13.00	733.00	1678	20240607	-61.62	580	20241210	11.03	750	-14.13	20250203	600	7.33	20250210	1678	-61.62	20240607	580	11.03	20241210	1.16	N	008970	500	785 억	6840530	N	N	0	N	N
64	20250219	100237	57	100.00	KOSPI	금속	N	N	N	N	N	637	6	2	0.95	232626508	365361	26.06	631	641	631	820	442	631	636.70	4.36	144184	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	1000	-49.00	0.87	12	0.23	-13.00	733.00	1678	20240607	-62.04	580	20241210	9.83	750	-15.07	20250203	600	6.17	20250210	1678	-62.04	20240607	580	9.83	20241210	1.16	N	008970	500	785 억	6840530	N	N	0	N	N
65	20250219	090238	57	100.00	KOSPI	금속	N	N	N	N	N	634	3	2	0.48	9345973	14791	1.05	631	634	631	820	442	631	631.87	4.36	-1180	640	635	628	623	616	638	626	785	189	500	390	1	1	157052160	996	-48.77	0.86	12	0.01	-13.00	733.00	1678	20240607	-62.22	580	20241210	9.31	750	-15.47	20250203	600	5.67	20250210	1678	-62.22	20240607	580	9.31	20241210	1.16	N	008970	500	785 억	6840530	N	N	0	N	N
66	20250218	160237	57	100.00	KOSPI	금속	N	N	N	N	N	631	-7	5	-1.10	861653835	1373272	121.87	626	633	621	829	447	638	627.36	4.16	285658	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	991	-48.54	0.86	12	0.87	-13.00	733.00	1678	20240607	-62.40	580	20241210	8.79	750	-15.87	20250203	600	5.17	20250210	1678	-62.40	20240607	580	8.79	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
67	20250218	150237	57	100.00	KOSPI	금속	N	N	N	N	N	630	-8	5	-1.25	819850844	1306922	115.98	626	633	621	829	447	638	627.24	4.16	292518	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	989	-48.46	0.86	12	0.83	-13.00	733.00	1678	20240607	-62.46	580	20241210	8.62	750	-16.00	20250203	600	5.00	20250210	1678	-62.46	20240607	580	8.62	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
68	20250218	140237	57	100.00	KOSPI	금속	N	N	N	N	N	628	-10	5	-1.57	752841398	1200256	106.51	626	633	621	829	447	638	627.15	4.16	285968	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	986	-48.31	0.86	12	0.76	-13.00	733.00	1678	20240607	-62.57	580	20241210	8.28	750	-16.27	20250203	600	4.67	20250210	1678	-62.57	20240607	580	8.28	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
69	20250218	130236	57	100.00	KOSPI	금속	N	N	N	N	N	630	-8	5	-1.25	641219479	1022230	90.72	626	633	621	829	447	638	627.18	4.16	287687	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	989	-48.46	0.86	12	0.65	-13.00	733.00	1678	20240607	-62.46	580	20241210	8.62	750	-16.00	20250203	600	5.00	20250210	1678	-62.46	20240607	580	8.62	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
70	20250218	120237	57	100.00	KOSPI	금속	N	N	N	N	N	628	-10	5	-1.57	393786474	627913	55.72	626	633	621	829	447	638	626.97	4.16	26084	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	986	-48.31	0.86	12	0.40	-13.00	733.00	1678	20240607	-62.57	580	20241210	8.28	750	-16.27	20250203	600	4.67	20250210	1678	-62.57	20240607	580	8.28	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
71	20250218	110237	57	100.00	KOSPI	금속	N	N	N	N	N	628	-10	5	-1.57	350387988	558727	49.58	626	633	621	829	447	638	626.93	4.16	32191	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	986	-48.31	0.86	12	0.36	-13.00	733.00	1678	20240607	-62.57	580	20241210	8.28	750	-16.27	20250203	600	4.67	20250210	1678	-62.57	20240607	580	8.28	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
72	20250218	100237	57	100.00	KOSPI	금속	N	N	N	N	N	629	-9	5	-1.41	290803872	463881	41.17	626	633	621	829	447	638	626.66	4.16	36183	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	988	-48.38	0.86	12	0.30	-13.00	733.00	1678	20240607	-62.51	580	20241210	8.45	750	-16.13	20250203	600	4.83	20250210	1678	-62.51	20240607	580	8.45	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
73	20250218	090237	57	100.00	KOSPI	금속	N	N	N	N	N	625	-13	5	-2.04	168753267	269902	23.95	626	627	621	829	447	638	624.78	4.16	21631	648	643	633	628	618	645	630	785	191	500	390	1	1	157052160	982	-48.08	0.85	12	0.17	-13.00	733.00	1678	20240607	-62.75	580	20241210	7.76	750	-16.67	20250203	600	4.17	20250210	1678	-62.75	20240607	580	7.76	20241210	1.15	N	008970	500	785 억	6534537	N	N	45	N	N
74	20250217	160236	57	100.00	KOSPI	금속	N	N	N	N	N	638	12	2	1.92	655137418	1035292	88.13	625	638	623	813	439	626	632.80	4.00	259825	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	1002	-49.08	0.87	12	0.66	-13.00	733.00	1678	20240607	-61.98	580	20241210	10.00	750	-14.93	20250203	600	6.33	20250210	1678	-61.98	20240607	580	10.00	20241210	1.16	N	008970	500	785 억	6283274	N	N	45	N	N
75	20250217	150236	57	100.00	KOSPI	금속	N	N	N	N	N	634	8	2	1.28	539887016	854335	72.73	625	638	623	813	439	626	631.94	4.00	225883	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	996	-48.77	0.86	12	0.54	-13.00	733.00	1678	20240607	-62.22	580	20241210	9.31	750	-15.47	20250203	600	5.67	20250210	1678	-62.22	20240607	580	9.31	20241210	1.16	N	008970	500	785 억	6283274	N	N	87	N	N
76	20250217	140236	57	100.00	KOSPI	금속	N	N	N	N	N	632	6	2	0.96	423464758	670833	57.11	625	636	623	813	439	626	631.25	4.00	204854	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	993	-48.62	0.86	12	0.43	-13.00	733.00	1678	20240607	-62.34	580	20241210	8.97	750	-15.73	20250203	600	5.33	20250210	1678	-62.34	20240607	580	8.97	20241210	1.16	N	008970	500	785 억	6283274	N	N	87	N	N
77	20250217	130237	57	100.00	KOSPI	금속	N	N	N	N	N	632	6	2	0.96	382638829	606199	51.60	625	636	623	813	439	626	631.21	4.00	204973	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	993	-48.62	0.86	12	0.39	-13.00	733.00	1678	20240607	-62.34	580	20241210	8.97	750	-15.73	20250203	600	5.33	20250210	1678	-62.34	20240607	580	8.97	20241210	1.16	N	008970	500	785 억	6283274	N	N	87	N	N
78	20250217	120237	57	100.00	KOSPI	금속	N	N	N	N	N	633	7	2	1.12	317751680	503567	42.87	625	636	623	813	439	626	631.00	4.00	174082	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	994	-48.69	0.86	12	0.32	-13.00	733.00	1678	20240607	-62.28	580	20241210	9.14	750	-15.60	20250203	600	5.50	20250210	1678	-62.28	20240607	580	9.14	20241210	1.16	N	008970	500	785 억	6283274	N	N	87	N	N
79	20250217	110237	57	100.00	KOSPI	금속	N	N	N	N	N	635	9	2	1.44	272380239	432031	36.78	625	636	623	813	439	626	630.46	4.00	149359	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	997	-48.85	0.87	12	0.28	-13.00	733.00	1678	20240607	-62.16	580	20241210	9.48	750	-15.33	20250203	600	5.83	20250210	1678	-62.16	20240607	580	9.48	20241210	1.16	N	008970	500	785 억	6283274	N	N	87	N	N
80	20250217	100236	57	100.00	KOSPI	금속	N	N	N	N	N	633	7	2	1.12	184998607	294106	25.04	625	633	623	813	439	626	629.02	4.00	111685	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	994	-48.69	0.86	12	0.19	-13.00	733.00	1678	20240607	-62.28	580	20241210	9.14	750	-15.60	20250203	600	5.50	20250210	1678	-62.28	20240607	580	9.14	20241210	1.16	N	008970	500	785 억	6283274	N	N	87	N	N
81	20250217	090236	57	100.00	KOSPI	금속	N	N	N	N	N	623	-3	5	-0.48	7029065	11264	0.96	625	625	623	813	439	626	624.03	4.00	-2640	636	631	626	621	616	633	623	785	187	500	380	1	1	157052160	978	-47.92	0.85	12	0.01	-13.00	733.00	1678	20240607	-62.87	580	20241210	7.41	750	-16.93	20250203	600	3.83	20250210	1678	-62.87	20240607	580	7.41	20241210	1.16	N	008970	500	785 억	6283274	N	N	87	N	N
82	20250214	160235	57	100.00	KOSPI	금속	N	N	N	N	N	626	1	2	0.16	730605917	1168843	110.38	624	631	621	812	438	625	625.07	3.84	244674	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	983	-48.15	0.85	12	0.74	-13.00	733.00	1678	20240607	-62.69	580	20241210	7.93	750	-16.53	20250203	600	4.33	20250210	1678	-62.69	20240607	580	7.93	20241210	1.13	N	008970	500	785 억	6031723	N	N	87	N	N
83	20250214	150234	57	100.00	KOSPI	금속	N	N	N	N	N	626	1	2	0.16	668220911	1069060	100.95	624	631	621	812	438	625	625.05	3.84	280140	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	983	-48.15	0.85	12	0.68	-13.00	733.00	1678	20240607	-62.69	580	20241210	7.93	750	-16.53	20250203	600	4.33	20250210	1678	-62.69	20240607	580	7.93	20241210	1.13	N	008970	500	785 억	6031723	N	N	122	N	N
84	20250214	140236	57	100.00	KOSPI	금속	N	N	N	N	N	627	2	2	0.32	603875067	966213	91.24	624	631	621	812	438	625	624.99	3.84	279845	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	985	-48.23	0.86	12	0.62	-13.00	733.00	1678	20240607	-62.63	580	20241210	8.10	750	-16.40	20250203	600	4.50	20250210	1678	-62.63	20240607	580	8.10	20241210	1.13	N	008970	500	785 억	6031723	N	N	122	N	N
85	20250214	130235	57	100.00	KOSPI	금속	N	N	N	N	N	629	4	2	0.64	573147198	917291	86.62	624	631	621	812	438	625	624.83	3.84	271302	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	988	-48.38	0.86	12	0.58	-13.00	733.00	1678	20240607	-62.51	580	20241210	8.45	750	-16.13	20250203	600	4.83	20250210	1678	-62.51	20240607	580	8.45	20241210	1.13	N	008970	500	785 억	6031723	N	N	122	N	N
86	20250214	120235	57	100.00	KOSPI	금속	N	N	N	N	N	627	2	2	0.32	519536450	831978	78.57	624	629	621	812	438	625	624.46	3.84	260168	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	985	-48.23	0.86	12	0.53	-13.00	733.00	1678	20240607	-62.63	580	20241210	8.10	750	-16.40	20250203	600	4.50	20250210	1678	-62.63	20240607	580	8.10	20241210	1.13	N	008970	500	785 억	6031723	N	N	122	N	N
87	20250214	110234	57	100.00	KOSPI	금속	N	N	N	N	N	622	-3	5	-0.48	332967131	533656	50.39	624	628	621	812	438	625	623.94	3.84	87266	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	977	-47.85	0.85	12	0.34	-13.00	733.00	1678	20240607	-62.93	580	20241210	7.24	750	-17.07	20250203	600	3.67	20250210	1678	-62.93	20240607	580	7.24	20241210	1.13	N	008970	500	785 억	6031723	N	N	122	N	N
88	20250214	100235	57	100.00	KOSPI	금속	N	N	N	N	N	624	-1	5	-0.16	239266754	383093	36.18	624	628	621	812	438	625	624.57	3.84	74891	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	980	-48.00	0.85	12	0.24	-13.00	733.00	1678	20240607	-62.81	580	20241210	7.59	750	-16.80	20250203	600	4.00	20250210	1678	-62.81	20240607	580	7.59	20241210	1.13	N	008970	500	785 억	6031723	N	N	122	N	N
89	20250214	090235	57	100.00	KOSPI	금속	N	N	N	N	N	628	3	2	0.48	9224091	14777	1.40	624	628	624	812	438	625	624.22	3.84	-418	643	634	625	616	607	638	620	785	187	500	380	1	1	157052160	986	-48.31	0.86	12	0.01	-13.00	733.00	1678	20240607	-62.57	580	20241210	8.28	750	-16.27	20250203	600	4.67	20250210	1678	-62.57	20240607	580	8.28	20241210	1.13	N	008970	500	785 억	6031723	N	N	122	N	N
90	20250213	160233	57	100.00	KOSPI	금속	N	N	N	N	N	625	8	2	1.30	659720471	1056797	91.89	621	634	616	802	432	617	624.26	3.78	93385	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	982	-48.08	0.85	12	0.67	-13.00	733.00	1678	20240607	-62.75	580	20241210	7.76	750	-16.67	20250203	600	4.17	20250210	1678	-62.75	20240607	580	7.76	20241210	1.03	N	008970	500	785 억	5932623	N	N	122	N	N
91	20250213	150234	57	100.00	KOSPI	금속	N	N	N	N	N	624	7	2	1.13	618655031	991063	86.18	621	634	616	802	432	617	624.23	3.78	107424	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	980	-48.00	0.85	12	0.63	-13.00	733.00	1678	20240607	-62.81	580	20241210	7.59	750	-16.80	20250203	600	4.00	20250210	1678	-62.81	20240607	580	7.59	20241210	1.03	N	008970	500	785 억	5932623	N	N	485	N	N
92	20250213	140233	57	100.00	KOSPI	금속	N	N	N	N	N	626	9	2	1.46	582331066	932873	81.12	621	634	616	802	432	617	624.23	3.78	87182	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	983	-48.15	0.85	12	0.59	-13.00	733.00	1678	20240607	-62.69	580	20241210	7.93	750	-16.53	20250203	600	4.33	20250210	1678	-62.69	20240607	580	7.93	20241210	1.03	N	008970	500	785 억	5932623	N	N	485	N	N
93	20250213	130234	57	100.00	KOSPI	금속	N	N	N	N	N	628	11	2	1.78	539708222	864846	75.20	621	634	616	802	432	617	624.05	3.78	84609	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	986	-48.31	0.86	12	0.55	-13.00	733.00	1678	20240607	-62.57	580	20241210	8.28	750	-16.27	20250203	600	4.67	20250210	1678	-62.57	20240607	580	8.28	20241210	1.03	N	008970	500	785 억	5932623	N	N	485	N	N
94	20250213	120234	57	100.00	KOSPI	금속	N	N	N	N	N	630	13	2	2.11	441597004	708441	61.60	621	634	616	802	432	617	623.34	3.78	42744	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	989	-48.46	0.86	12	0.45	-13.00	733.00	1678	20240607	-62.46	580	20241210	8.62	750	-16.00	20250203	600	5.00	20250210	1678	-62.46	20240607	580	8.62	20241210	1.03	N	008970	500	785 억	5932623	N	N	485	N	N
95	20250213	110232	57	100.00	KOSPI	금속	N	N	N	N	N	625	8	2	1.30	302648851	487363	42.38	621	627	616	802	432	617	620.99	3.78	21977	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	982	-48.08	0.85	12	0.31	-13.00	733.00	1678	20240607	-62.75	580	20241210	7.76	750	-16.67	20250203	600	4.17	20250210	1678	-62.75	20240607	580	7.76	20241210	1.03	N	008970	500	785 억	5932623	N	N	485	N	N
96	20250213	100234	57	100.00	KOSPI	금속	N	N	N	N	N	623	6	2	0.97	203781898	328821	28.59	621	624	616	802	432	617	619.74	3.78	40137	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	978	-47.92	0.85	12	0.21	-13.00	733.00	1678	20240607	-62.87	580	20241210	7.41	750	-16.93	20250203	600	3.83	20250210	1678	-62.87	20240607	580	7.41	20241210	1.03	N	008970	500	785 억	5932623	N	N	485	N	N
97	20250213	090233	57	100.00	KOSPI	금속	N	N	N	N	N	622	5	2	0.81	29539693	47584	4.14	621	624	618	802	432	617	620.79	3.78	4089	631	624	619	612	607	621	609	785	185	500	380	1	1	157052160	977	-47.85	0.85	12	0.03	-13.00	733.00	1678	20240607	-62.93	580	20241210	7.24	750	-17.07	20250203	600	3.67	20250210	1678	-62.93	20240607	580	7.24	20241210	1.03	N	008970	500	785 억	5932623	N	N	485	N	N
98	20250212	160233	57	100.00	KOSPI	금속	N	N	N	N	N	617	-11	5	-1.75	705241987	1141983	72.11	620	626	614	816	440	628	617.56	3.89	-161489	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	969	-47.46	0.84	12	0.73	-13.00	733.00	1678	20240607	-63.23	580	20241210	6.38	750	-17.73	20250203	600	2.83	20250210	1678	-63.23	20240607	580	6.38	20241210	1.13	N	008970	500	785 억	6106098	N	N	485	N	N
99	20250212	150232	57	100.00	KOSPI	금속	N	N	N	N	N	618	-10	5	-1.59	643487405	1041796	65.79	620	626	614	816	440	628	617.67	3.89	-165025	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	971	-47.54	0.84	12	0.66	-13.00	733.00	1678	20240607	-63.17	580	20241210	6.55	750	-17.60	20250203	600	3.00	20250210	1678	-63.17	20240607	580	6.55	20241210	1.13	N	008970	500	785 억	6106098	N	N	0	N	N
100	20250212	140233	57	100.00	KOSPI	금속	N	N	N	N	N	618	-10	5	-1.59	593451205	960688	60.67	620	626	614	816	440	628	617.74	3.89	-141840	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	971	-47.54	0.84	12	0.61	-13.00	733.00	1678	20240607	-63.17	580	20241210	6.55	750	-17.60	20250203	600	3.00	20250210	1678	-63.17	20240607	580	6.55	20241210	1.13	N	008970	500	785 억	6106098	N	N	0	N	N
101	20250212	130233	57	100.00	KOSPI	금속	N	N	N	N	N	618	-10	5	-1.59	496227698	803262	50.73	620	626	614	816	440	628	617.77	3.89	-82718	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	971	-47.54	0.84	12	0.51	-13.00	733.00	1678	20240607	-63.17	580	20241210	6.55	750	-17.60	20250203	600	3.00	20250210	1678	-63.17	20240607	580	6.55	20241210	1.13	N	008970	500	785 억	6106098	N	N	0	N	N
102	20250212	120232	57	100.00	KOSPI	금속	N	N	N	N	N	617	-11	5	-1.75	429440961	695165	43.90	620	626	614	816	440	628	617.75	3.89	-77726	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	969	-47.46	0.84	12	0.44	-13.00	733.00	1678	20240607	-63.23	580	20241210	6.38	750	-17.73	20250203	600	2.83	20250210	1678	-63.23	20240607	580	6.38	20241210	1.13	N	008970	500	785 억	6106098	N	N	0	N	N
103	20250212	110232	57	100.00	KOSPI	금속	N	N	N	N	N	619	-9	5	-1.43	333119370	539247	34.05	620	626	614	816	440	628	617.75	3.89	-46725	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	972	-47.62	0.84	12	0.34	-13.00	733.00	1678	20240607	-63.11	580	20241210	6.72	750	-17.47	20250203	600	3.17	20250210	1678	-63.11	20240607	580	6.72	20241210	1.13	N	008970	500	785 억	6106098	N	N	0	N	N
104	20250212	100233	57	100.00	KOSPI	금속	N	N	N	N	N	621	-7	5	-1.11	264565760	428268	27.04	620	626	614	816	440	628	617.76	3.89	-50783	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	975	-47.77	0.85	12	0.27	-13.00	733.00	1678	20240607	-62.99	580	20241210	7.07	750	-17.20	20250203	600	3.50	20250210	1678	-62.99	20240607	580	7.07	20241210	1.13	N	008970	500	785 억	6106098	N	N	0	N	N
105	20250212	090233	57	100.00	KOSPI	금속	N	N	N	N	N	617	-11	5	-1.75	25714460	41505	2.62	620	626	617	816	440	628	619.55	3.89	-5942	651	639	628	616	605	634	611	785	188	500	380	1	1	157052160	969	-47.46	0.84	12	0.03	-13.00	733.00	1678	20240607	-63.23	580	20241210	6.38	750	-17.73	20250203	600	2.83	20250210	1678	-63.23	20240607	580	6.38	20241210	1.13	N	008970	500	785 억	6106098	N	N	0	N	N
106	20250211	160232	57	100.00	KOSPI	금속	N	N	N	N	N	628	-9	5	-1.41	981134441	1571634	66.98	639	640	617	828	446	637	624.26	4.05	-280894	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	986	-48.31	0.86	12	1.00	-13.00	733.00	1678	20240607	-62.57	580	20241210	8.28	750	-16.27	20250203	600	4.67	20250210	1678	-62.57	20240607	580	8.28	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
107	20250211	150232	57	100.00	KOSPI	금속	N	N	N	N	N	627	-10	5	-1.57	925670508	1483246	63.22	639	640	617	828	446	637	624.08	4.05	-279844	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	985	-48.23	0.86	12	0.94	-13.00	733.00	1678	20240607	-62.63	580	20241210	8.10	750	-16.40	20250203	600	4.50	20250210	1678	-62.63	20240607	580	8.10	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
108	20250211	140233	57	100.00	KOSPI	금속	N	N	N	N	N	626	-11	5	-1.73	874819971	1402104	59.76	639	640	617	828	446	637	623.93	4.05	-291485	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	983	-48.15	0.85	12	0.89	-13.00	733.00	1678	20240607	-62.69	580	20241210	7.93	750	-16.53	20250203	600	4.33	20250210	1678	-62.69	20240607	580	7.93	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
109	20250211	130230	57	100.00	KOSPI	금속	N	N	N	N	N	621	-16	5	-2.51	792727689	1270473	54.15	639	640	617	828	446	637	623.96	4.05	-285274	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	975	-47.77	0.85	12	0.81	-13.00	733.00	1678	20240607	-62.99	580	20241210	7.07	750	-17.20	20250203	600	3.50	20250210	1678	-62.99	20240607	580	7.07	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
110	20250211	120232	57	100.00	KOSPI	금속	N	N	N	N	N	621	-16	5	-2.51	725944917	1162892	49.56	639	640	617	828	446	637	624.26	4.05	-249581	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	975	-47.77	0.85	12	0.74	-13.00	733.00	1678	20240607	-62.99	580	20241210	7.07	750	-17.20	20250203	600	3.50	20250210	1678	-62.99	20240607	580	7.07	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
111	20250211	110232	57	100.00	KOSPI	금속	N	N	N	N	N	617	-20	5	-3.14	599962198	960102	40.92	639	640	617	828	446	637	624.89	4.05	-160957	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	969	-47.46	0.84	12	0.61	-13.00	733.00	1678	20240607	-63.23	580	20241210	6.38	750	-17.73	20250203	600	2.83	20250210	1678	-63.23	20240607	580	6.38	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
112	20250211	100232	57	100.00	KOSPI	금속	N	N	N	N	N	626	-11	5	-1.73	262713364	417103	17.78	639	640	625	828	446	637	629.85	4.05	-61355	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	983	-48.15	0.85	12	0.27	-13.00	733.00	1678	20240607	-62.69	580	20241210	7.93	750	-16.53	20250203	600	4.33	20250210	1678	-62.69	20240607	580	7.93	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
113	20250211	090232	57	100.00	KOSPI	금속	N	N	N	N	N	630	-7	5	-1.10	30867359	48521	2.07	639	640	630	828	446	637	636.16	4.05	-21592	668	652	626	610	584	660	618	785	191	500	390	1	1	157052160	989	-48.46	0.86	12	0.03	-13.00	733.00	1678	20240607	-62.46	580	20241210	8.62	750	-16.00	20250203	600	5.00	20250210	1678	-62.46	20240607	580	8.62	20241210	1.15	N	008970	500	785 억	6354295	N	N	0	N	N
114	20250210	160231	57	100.00	KOSPI	금속	N	N	N	N	N	637	20	2	3.24	1463155579	2343854	35.39	616	642	600	802	432	617	624.25	3.58	729245	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	1000	-49.00	0.87	12	1.49	-13.00	733.00	1678	20240607	-62.04	580	20241210	9.83	750	-15.07	20250203	600	6.17	20250210	1678	-62.04	20240607	580	9.83	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
115	20250210	150231	57	100.00	KOSPI	금속	N	N	N	N	N	636	19	2	3.08	1419657718	2275431	34.36	616	642	600	802	432	617	623.91	3.58	720855	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	999	-48.92	0.87	12	1.45	-13.00	733.00	1678	20240607	-62.10	580	20241210	9.66	750	-15.20	20250203	600	6.00	20250210	1678	-62.10	20240607	580	9.66	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
116	20250210	140231	57	100.00	KOSPI	금속	N	N	N	N	N	639	22	2	3.57	1278306186	2052848	31.00	616	642	600	802	432	617	622.70	3.58	673370	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	1004	-49.15	0.87	12	1.31	-13.00	733.00	1678	20240607	-61.92	580	20241210	10.17	750	-14.80	20250203	600	6.50	20250210	1678	-61.92	20240607	580	10.17	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
117	20250210	130231	57	100.00	KOSPI	금속	N	N	N	N	N	638	21	2	3.40	1190797637	1915834	28.93	616	642	600	802	432	617	621.56	3.58	631069	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	1002	-49.08	0.87	12	1.22	-13.00	733.00	1678	20240607	-61.98	580	20241210	10.00	750	-14.93	20250203	600	6.33	20250210	1678	-61.98	20240607	580	10.00	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
118	20250210	120231	57	100.00	KOSPI	금속	N	N	N	N	N	633	16	2	2.59	986013045	1593883	24.07	616	635	600	802	432	617	618.62	3.58	536324	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	994	-48.69	0.86	12	1.01	-13.00	733.00	1678	20240607	-62.28	580	20241210	9.14	750	-15.60	20250203	600	5.50	20250210	1678	-62.28	20240607	580	9.14	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
119	20250210	110230	57	100.00	KOSPI	금속	N	N	N	N	N	622	5	2	0.81	687231316	1117555	16.88	616	624	600	802	432	617	614.94	3.58	285966	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	977	-47.85	0.85	12	0.71	-13.00	733.00	1678	20240607	-62.93	580	20241210	7.24	750	-17.07	20250203	600	3.67	20250210	1678	-62.93	20240607	580	7.24	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
120	20250210	100229	57	100.00	KOSPI	금속	N	N	N	N	N	619	2	2	0.32	528018564	861066	13.00	616	624	600	802	432	617	613.21	3.58	241048	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	972	-47.62	0.84	12	0.55	-13.00	733.00	1678	20240607	-63.11	580	20241210	6.72	750	-17.47	20250203	600	3.17	20250210	1678	-63.11	20240607	580	6.72	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
121	20250210	090230	57	100.00	KOSPI	금속	N	N	N	N	N	612	-5	5	-0.81	30240307	49252	0.74	616	616	608	802	432	617	613.96	3.58	-2144	632	624	614	606	596	619	601	785	185	500	380	1	1	157052160	961	-47.08	0.83	12	0.03	-13.00	733.00	1678	20240607	-63.53	580	20241210	5.52	750	-18.40	20250203	604	1.32	20250207	1678	-63.53	20240607	580	5.52	20241210	1.15	N	008970	500	785 억	5623285	N	N	5	N	N
122	20250207	160229	57	100.00	KOSPI	금속	N	N	N	N	N	617	-69	5	-10.06	4032281686	6592995	264.56	622	622	604	891	481	686	611.60	4.46	-1404420	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	969	-47.46	0.84	12	4.20	-13.00	733.00	1678	20240607	-63.23	580	20241210	6.38	750	-17.73	20250203	604	2.15	20250207	1678	-63.23	20240607	580	6.38	20241210	1.18	N	008970	500	785 억	7001953	N	N	5	N	N
123	20250207	150230	57	100.00	KOSPI	금속	N	N	N	N	N	615	-71	5	-10.35	3935806210	6436285	258.27	622	622	604	891	481	686	611.50	4.46	-1362038	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	966	-47.31	0.84	12	4.10	-13.00	733.00	1678	20240607	-63.35	580	20241210	6.03	750	-18.00	20250203	604	1.82	20250207	1678	-63.35	20240607	580	6.03	20241210	1.18	N	008970	500	785 억	7001953	N	N	55	N	N
124	20250207	140229	57	100.00	KOSPI	금속	N	N	N	N	N	612	-74	5	-10.79	3630359899	5940022	238.36	622	622	604	891	481	686	611.17	4.46	-1558675	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	961	-47.08	0.83	12	3.78	-13.00	733.00	1678	20240607	-63.53	580	20241210	5.52	750	-18.40	20250203	604	1.32	20250207	1678	-63.53	20240607	580	5.52	20241210	1.18	N	008970	500	785 억	7001953	N	N	55	N	N
125	20250207	130228	57	100.00	KOSPI	금속	N	N	N	N	N	612	-74	5	-10.79	3477794076	5690641	228.35	622	622	604	891	481	686	611.14	4.46	-1505628	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	961	-47.08	0.83	12	3.62	-13.00	733.00	1678	20240607	-63.53	580	20241210	5.52	750	-18.40	20250203	604	1.32	20250207	1678	-63.53	20240607	580	5.52	20241210	1.18	N	008970	500	785 억	7001953	N	N	55	N	N
126	20250207	120228	57	100.00	KOSPI	금속	N	N	N	N	N	612	-74	5	-10.79	3300990954	5402170	216.78	622	622	604	891	481	686	611.05	4.46	-1405628	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	961	-47.08	0.83	12	3.44	-13.00	733.00	1678	20240607	-63.53	580	20241210	5.52	750	-18.40	20250203	604	1.32	20250207	1678	-63.53	20240607	580	5.52	20241210	1.18	N	008970	500	785 억	7001953	N	N	55	N	N
127	20250207	110228	57	100.00	KOSPI	금속	N	N	N	N	N	612	-74	5	-10.79	3008291459	4923325	197.56	622	622	604	891	481	686	611.03	4.46	-1224292	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	961	-47.08	0.83	12	3.13	-13.00	733.00	1678	20240607	-63.53	580	20241210	5.52	750	-18.40	20250203	604	1.32	20250207	1678	-63.53	20240607	580	5.52	20241210	1.18	N	008970	500	785 억	7001953	N	N	55	N	N
128	20250207	100229	57	100.00	KOSPI	금속	N	N	N	N	N	612	-74	5	-10.79	2515192261	4116234	165.18	622	622	604	891	481	686	611.04	4.46	-830826	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	961	-47.08	0.83	12	2.62	-13.00	733.00	1678	20240607	-63.53	580	20241210	5.52	750	-18.40	20250203	604	1.32	20250207	1678	-63.53	20240607	580	5.52	20241210	1.18	N	008970	500	785 억	7001953	N	N	55	N	N
129	20250207	090229	57	100.00	KOSPI	금속	N	N	N	N	N	607	-79	5	-11.52	567470154	922495	37.02	622	622	605	891	481	686	615.15	4.46	-80805	704	694	682	672	660	700	678	785	205	500	420	1	1	157052160	953	-46.69	0.83	12	0.59	-13.00	733.00	1678	20240607	-63.83	580	20241210	4.66	750	-19.07	20250203	605	0.33	20250207	1678	-63.83	20240607	580	4.66	20241210	1.18	N	008970	500	785 억	7001953	N	N	55	N	N
130	20250206	160224	57	100.00	KOSPI	금속	N	N	N	N	N	686	7	2	1.03	1247304185	1826562	88.83	684	692	670	882	476	679	682.87	4.21	398079	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1077	-52.77	0.94	12	1.16	-13.00	733.00	1678	20240607	-59.12	580	20241210	18.28	750	-8.53	20250203	645	6.36	20250102	1678	-59.12	20240607	580	18.28	20241210	1.20	N	008970	500	785 억	6604827	N	N	55	N	N
131	20250206	150226	57	100.00	KOSPI	금속	N	N	N	N	N	687	8	2	1.18	1171842895	1716429	83.47	684	692	670	882	476	679	682.72	4.21	398628	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1079	-52.85	0.94	12	1.09	-13.00	733.00	1678	20240607	-59.06	580	20241210	18.45	750	-8.40	20250203	645	6.51	20250102	1678	-59.06	20240607	580	18.45	20241210	1.20	N	008970	500	785 억	6604827	N	N	61	N	N
132	20250206	140227	57	100.00	KOSPI	금속	N	N	N	N	N	691	12	2	1.77	1020858256	1496309	72.77	684	692	670	882	476	679	682.25	4.21	362902	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1085	-53.15	0.94	12	0.95	-13.00	733.00	1678	20240607	-58.82	580	20241210	19.14	750	-7.87	20250203	645	7.13	20250102	1678	-58.82	20240607	580	19.14	20241210	1.20	N	008970	500	785 억	6604827	N	N	61	N	N
133	20250206	130225	57	100.00	KOSPI	금속	N	N	N	N	N	692	13	2	1.91	892574649	1310522	63.73	684	692	670	882	476	679	681.08	4.21	343071	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1087	-53.23	0.94	12	0.83	-13.00	733.00	1678	20240607	-58.76	580	20241210	19.31	750	-7.73	20250203	645	7.29	20250102	1678	-58.76	20240607	580	19.31	20241210	1.20	N	008970	500	785 억	6604827	N	N	61	N	N
134	20250206	120224	57	100.00	KOSPI	금속	N	N	N	N	N	688	9	2	1.33	654247751	964731	46.92	684	691	670	882	476	679	678.17	4.21	228902	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1081	-52.92	0.94	12	0.61	-13.00	733.00	1678	20240607	-59.00	580	20241210	18.62	750	-8.27	20250203	645	6.67	20250102	1678	-59.00	20240607	580	18.62	20241210	1.20	N	008970	500	785 억	6604827	N	N	61	N	N
135	20250206	110218	57	100.00	KOSPI	금속	N	N	N	N	N	678	-1	5	-0.15	457725399	677740	32.96	684	684	670	882	476	679	675.37	4.21	64859	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1065	-52.15	0.92	12	0.43	-13.00	733.00	1678	20240607	-59.59	580	20241210	16.90	750	-9.60	20250203	645	5.12	20250102	1678	-59.59	20240607	580	16.90	20241210	1.20	N	008970	500	785 억	6604827	N	N	61	N	N
136	20250206	100225	57	100.00	KOSPI	금속	N	N	N	N	N	675	-4	5	-0.59	328207625	486824	23.68	684	684	670	882	476	679	674.18	4.21	-957	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1060	-51.92	0.92	12	0.31	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	750	-10.00	20250203	645	4.65	20250102	1678	-59.77	20240607	580	16.38	20241210	1.20	N	008970	500	785 억	6604827	N	N	61	N	N
137	20250206	090225	57	100.00	KOSPI	금속	N	N	N	N	N	680	1	2	0.15	26624648	39113	1.90	684	684	679	882	476	679	680.71	4.21	-16499	697	687	679	669	661	693	675	785	203	500	420	1	1	157052160	1068	-52.31	0.93	12	0.02	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	645	5.43	20250102	1678	-59.48	20240607	580	17.24	20241210	1.20	N	008970	500	785 억	6604827	N	N	61	N	N
138	20250205	160223	57	100.00	KOSPI	금속	N	N	N	N	N	679	4	2	0.59	1386219487	2037613	89.89	676	689	671	877	473	675	680.32	4.13	89671	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1066	-52.23	0.93	12	1.30	-13.00	733.00	1678	20240607	-59.54	580	20241210	17.07	750	-9.47	20250203	645	5.27	20250102	1678	-59.54	20240607	580	17.07	20241210	0.97	N	008970	500	785 억	6489500	N	N	61	N	N
139	20250205	150223	57	100.00	KOSPI	금속	N	N	N	N	N	680	5	2	0.74	1333931567	1960714	86.50	676	689	671	877	473	675	680.33	4.13	58997	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1068	-52.31	0.93	12	1.25	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	645	5.43	20250102	1678	-59.48	20240607	580	17.24	20241210	0.97	N	008970	500	785 억	6489500	N	N	62	N	N
140	20250205	140223	57	100.00	KOSPI	금속	N	N	N	N	N	682	7	2	1.04	1240636679	1823041	80.42	676	689	671	877	473	675	680.53	4.13	21935	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1071	-52.46	0.93	12	1.16	-13.00	733.00	1678	20240607	-59.36	580	20241210	17.59	750	-9.07	20250203	645	5.74	20250102	1678	-59.36	20240607	580	17.59	20241210	0.97	N	008970	500	785 억	6489500	N	N	62	N	N
141	20250205	130224	57	100.00	KOSPI	금속	N	N	N	N	N	681	6	2	0.89	1099784878	1616413	71.31	676	689	671	877	473	675	680.39	4.13	23966	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1070	-52.38	0.93	12	1.03	-13.00	733.00	1678	20240607	-59.42	580	20241210	17.41	750	-9.20	20250203	645	5.58	20250102	1678	-59.42	20240607	580	17.41	20241210	0.97	N	008970	500	785 억	6489500	N	N	62	N	N
142	20250205	120225	57	100.00	KOSPI	금속	N	N	N	N	N	678	3	2	0.44	822357900	1209848	53.37	676	689	671	877	473	675	679.72	4.13	90643	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1065	-52.15	0.92	12	0.77	-13.00	733.00	1678	20240607	-59.59	580	20241210	16.90	750	-9.60	20250203	645	5.12	20250102	1678	-59.59	20240607	580	16.90	20241210	0.97	N	008970	500	785 억	6489500	N	N	62	N	N
143	20250205	110223	57	100.00	KOSPI	금속	N	N	N	N	N	677	2	2	0.30	766865675	1127883	49.76	676	689	671	877	473	675	679.92	4.13	41522	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1063	-52.08	0.92	12	0.72	-13.00	733.00	1678	20240607	-59.65	580	20241210	16.72	750	-9.73	20250203	645	4.96	20250102	1678	-59.65	20240607	580	16.72	20241210	0.97	N	008970	500	785 억	6489500	N	N	62	N	N
144	20250205	100224	57	100.00	KOSPI	금속	N	N	N	N	N	675	0	3	0.00	551649566	808816	35.68	676	689	675	877	473	675	682.05	4.13	-38043	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1060	-51.92	0.92	12	0.51	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	750	-10.00	20250203	645	4.65	20250102	1678	-59.77	20240607	580	16.38	20241210	0.97	N	008970	500	785 억	6489500	N	N	62	N	N
145	20250205	090226	57	100.00	KOSPI	금속	N	N	N	N	N	683	8	2	1.19	91897298	134747	5.94	676	688	676	877	473	675	682.00	4.13	61258	701	687	679	665	657	695	673	785	202	500	410	1	1	157052160	1073	-52.54	0.93	12	0.09	-13.00	733.00	1678	20240607	-59.30	580	20241210	17.76	750	-8.93	20250203	645	5.89	20250102	1678	-59.30	20240607	580	17.76	20241210	0.97	N	008970	500	785 억	6489500	N	N	62	N	N
146	20250204	160221	57	100.00	KOSPI	금속	N	N	N	N	N	675	-2	5	-0.30	1532393325	2256584	23.86	674	693	671	880	474	677	679.08	4.01	198644	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1060	-51.92	0.92	12	1.44	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	750	-10.00	20250203	645	4.65	20250102	1678	-59.77	20240607	580	16.38	20241210	1.01	N	008970	500	785 억	6291408	N	N	62	N	N
147	20250204	150221	57	100.00	KOSPI	금속	N	N	N	N	N	673	-4	5	-0.59	1484613751	2185644	23.11	674	693	671	880	474	677	679.26	4.01	195475	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1057	-51.77	0.92	12	1.39	-13.00	733.00	1678	20240607	-59.89	580	20241210	16.03	750	-10.27	20250203	645	4.34	20250102	1678	-59.89	20240607	580	16.03	20241210	1.01	N	008970	500	785 억	6291408	N	N	8	N	N
148	20250204	140221	57	100.00	KOSPI	금속	N	N	N	N	N	675	-2	5	-0.30	1315821814	1934833	20.45	674	693	672	880	474	677	680.08	4.01	268523	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1060	-51.92	0.92	12	1.23	-13.00	733.00	1678	20240607	-59.77	580	20241210	16.38	750	-10.00	20250203	645	4.65	20250102	1678	-59.77	20240607	580	16.38	20241210	1.01	N	008970	500	785 억	6291408	N	N	8	N	N
149	20250204	130221	57	100.00	KOSPI	금속	N	N	N	N	N	677	0	3	0.00	1209850083	1777925	18.80	674	693	672	880	474	677	680.49	4.01	267531	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1063	-52.08	0.92	12	1.13	-13.00	733.00	1678	20240607	-59.65	580	20241210	16.72	750	-9.73	20250203	645	4.96	20250102	1678	-59.65	20240607	580	16.72	20241210	1.01	N	008970	500	785 억	6291408	N	N	8	N	N
150	20250204	120223	57	100.00	KOSPI	금속	N	N	N	N	N	680	3	2	0.44	1056992752	1552130	16.41	674	693	672	880	474	677	681.01	4.01	202141	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1068	-52.31	0.93	12	0.99	-13.00	733.00	1678	20240607	-59.48	580	20241210	17.24	750	-9.33	20250203	645	5.43	20250102	1678	-59.48	20240607	580	17.24	20241210	1.01	N	008970	500	785 억	6291408	N	N	8	N	N
151	20250204	110218	57	100.00	KOSPI	금속	N	N	N	N	N	686	9	2	1.33	961342609	1411674	14.92	674	693	672	880	474	677	681.01	4.01	172583	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1077	-52.77	0.94	12	0.90	-13.00	733.00	1678	20240607	-59.12	580	20241210	18.28	750	-8.53	20250203	645	6.36	20250102	1678	-59.12	20240607	580	18.28	20241210	1.01	N	008970	500	785 억	6291408	N	N	8	N	N
152	20250204	100221	57	100.00	KOSPI	금속	N	N	N	N	N	686	9	2	1.33	697589422	1026109	10.85	674	693	672	880	474	677	679.85	4.01	151961	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1077	-52.77	0.94	12	0.65	-13.00	733.00	1678	20240607	-59.12	580	20241210	18.28	750	-8.53	20250203	645	6.36	20250102	1678	-59.12	20240607	580	18.28	20241210	1.01	N	008970	500	785 억	6291408	N	N	8	N	N
153	20250204	090222	57	100.00	KOSPI	금속	N	N	N	N	N	683	6	2	0.89	91020587	134447	1.42	674	687	672	880	474	677	677.00	4.01	29983	776	726	700	650	624	713	637	785	203	500	410	1	1	157052160	1073	-52.54	0.93	12	0.09	-13.00	733.00	1678	20240607	-59.30	580	20241210	17.76	750	-8.93	20250203	645	5.89	20250102	1678	-59.30	20240607	580	17.76	20241210	1.01	N	008970	500	785 억	6291408	N	N	8	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History