KissMeData/009190/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	160246	57	100.00	KOSPI	금속	N	N	N	N	N	1377	-12	5	-0.86	137564129	100071	146.28	1385	1415	1360	1805	973	1389	1374.67	0.97	-26210	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	583	-1.80	0.71	12	0.24	-766.00	1938.00	2650	20240321	-48.04	1260	20240503	9.29	1655	-16.80	20250110	1343	2.53	20250217	2650	-48.04	20240321	1260	9.29	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
3	20250228	150247	57	100.00	KOSPI	금속	N	N	N	N	N	1375	-14	5	-1.01	120054226	87307	127.62	1385	1415	1360	1805	973	1389	1375.08	0.97	-23796	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	582	-1.80	0.71	12	0.21	-766.00	1938.00	2650	20240321	-48.11	1260	20240503	9.13	1655	-16.92	20250110	1343	2.38	20250217	2650	-48.11	20240321	1260	9.13	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
4	20250228	140247	57	100.00	KOSPI	금속	N	N	N	N	N	1375	-14	5	-1.01	110415638	80278	117.35	1385	1415	1360	1805	973	1389	1375.42	0.97	-20857	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	582	-1.80	0.71	12	0.19	-766.00	1938.00	2650	20240321	-48.11	1260	20240503	9.13	1655	-16.92	20250110	1343	2.38	20250217	2650	-48.11	20240321	1260	9.13	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
5	20250228	130248	57	100.00	KOSPI	금속	N	N	N	N	N	1363	-26	5	-1.87	103182784	74989	109.62	1385	1415	1363	1805	973	1389	1375.97	0.97	-20454	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	577	-1.78	0.70	12	0.18	-766.00	1938.00	2650	20240321	-48.57	1260	20240503	8.17	1655	-17.64	20250110	1343	1.49	20250217	2650	-48.57	20240321	1260	8.17	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
6	20250228	120245	57	100.00	KOSPI	금속	N	N	N	N	N	1376	-13	5	-0.94	73822838	53502	78.21	1385	1415	1370	1805	973	1389	1379.81	0.97	-18104	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	583	-1.80	0.71	12	0.13	-766.00	1938.00	2650	20240321	-48.08	1260	20240503	9.21	1655	-16.86	20250110	1343	2.46	20250217	2650	-48.08	20240321	1260	9.21	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
7	20250228	110246	57	100.00	KOSPI	금속	N	N	N	N	N	1379	-10	5	-0.72	57254387	41444	60.58	1385	1415	1370	1805	973	1389	1381.49	0.97	-17649	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	584	-1.80	0.71	12	0.10	-766.00	1938.00	2650	20240321	-47.96	1260	20240503	9.44	1655	-16.68	20250110	1343	2.68	20250217	2650	-47.96	20240321	1260	9.44	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
8	20250228	100245	57	100.00	KOSPI	금속	N	N	N	N	N	1388	-1	5	-0.07	25337358	18252	26.68	1385	1415	1378	1805	973	1389	1388.20	0.97	-6673	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	588	-1.81	0.72	12	0.04	-766.00	1938.00	2650	20240321	-47.62	1260	20240503	10.16	1655	-16.13	20250110	1343	3.35	20250217	2650	-47.62	20240321	1260	10.16	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
9	20250228	090247	57	100.00	KOSPI	금속	N	N	N	N	N	1383	-6	5	-0.43	5591832	4049	5.92	1385	1385	1378	1805	973	1389	1381.04	0.97	-3023	1417	1403	1396	1382	1375	1399	1378	212	416	500	940	1	1	42359986	586	-1.81	0.71	12	0.01	-766.00	1938.00	2650	20240321	-47.81	1260	20240503	9.76	1655	-16.44	20250110	1343	2.98	20250217	2650	-47.81	20240321	1260	9.76	20240503	0.57	N	009190	500	211 억	409066	N	N	0	N	N
10	20250227	160244	57	100.00	KOSPI	금속	N	N	N	N	N	1389	-21	5	-1.49	94953466	68055	34.34	1410	1410	1389	1833	987	1410	1395.25	1.02	-21143	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	588	-1.81	0.72	12	0.16	-766.00	1938.00	2650	20240321	-47.58	1260	20240503	10.24	1655	-16.07	20250110	1343	3.43	20250217	2650	-47.58	20240321	1260	10.24	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
11	20250227	150244	57	100.00	KOSPI	금속	N	N	N	N	N	1399	-11	5	-0.78	88185708	63193	31.88	1410	1410	1389	1833	987	1410	1395.50	1.02	-19454	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	593	-1.83	0.72	12	0.15	-766.00	1938.00	2650	20240321	-47.21	1260	20240503	11.03	1655	-15.47	20250110	1343	4.17	20250217	2650	-47.21	20240321	1260	11.03	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
12	20250227	140245	57	100.00	KOSPI	금속	N	N	N	N	N	1404	-6	5	-0.43	82418729	59055	29.79	1410	1410	1389	1833	987	1410	1395.63	1.02	-17393	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	595	-1.83	0.72	12	0.14	-766.00	1938.00	2650	20240321	-47.02	1260	20240503	11.43	1655	-15.17	20250110	1343	4.54	20250217	2650	-47.02	20240321	1260	11.43	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
13	20250227	130244	57	100.00	KOSPI	금속	N	N	N	N	N	1389	-21	5	-1.49	71928213	51533	26.00	1410	1410	1389	1833	987	1410	1395.77	1.02	-14152	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	588	-1.81	0.72	12	0.12	-766.00	1938.00	2650	20240321	-47.58	1260	20240503	10.24	1655	-16.07	20250110	1343	3.43	20250217	2650	-47.58	20240321	1260	10.24	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
14	20250227	120244	57	100.00	KOSPI	금속	N	N	N	N	N	1392	-18	5	-1.28	49154987	35152	17.74	1410	1410	1391	1833	987	1410	1398.36	1.02	-9045	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	590	-1.82	0.72	12	0.08	-766.00	1938.00	2650	20240321	-47.47	1260	20240503	10.48	1655	-15.89	20250110	1343	3.65	20250217	2650	-47.47	20240321	1260	10.48	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
15	20250227	110246	57	100.00	KOSPI	금속	N	N	N	N	N	1395	-15	5	-1.06	37063142	26471	13.36	1410	1410	1395	1833	987	1410	1400.14	1.02	-3183	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	591	-1.82	0.72	12	0.06	-766.00	1938.00	2650	20240321	-47.36	1260	20240503	10.71	1655	-15.71	20250110	1343	3.87	20250217	2650	-47.36	20240321	1260	10.71	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
16	20250227	100253	57	100.00	KOSPI	금속	N	N	N	N	N	1403	-7	5	-0.50	17988259	12819	6.47	1410	1410	1397	1833	987	1410	1403.25	1.02	-4935	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	594	-1.83	0.72	12	0.03	-766.00	1938.00	2650	20240321	-47.06	1260	20240503	11.35	1655	-15.23	20250110	1343	4.47	20250217	2650	-47.06	20240321	1260	11.35	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
17	20250227	090252	57	100.00	KOSPI	금속	N	N	N	N	N	1410	0	3	0.00	620400	440	0.22	1410	1410	1410	1833	987	1410	1410.00	1.02	-1	1432	1420	1406	1394	1380	1427	1401	212	423	500	950	1	1	42359986	597	-1.84	0.73	12	0.00	-766.00	1938.00	2650	20240321	-46.79	1260	20240503	11.90	1655	-14.80	20250110	1343	4.99	20250217	2650	-46.79	20240321	1260	11.90	20240503	0.56	N	009190	500	211 억	433490	N	N	22	N	N
18	20250226	160244	57	100.00	KOSPI	금속	N	N	N	N	N	1410	8	2	0.57	277767730	198183	129.16	1396	1418	1392	1822	982	1402	1401.57	0.92	34678	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	597	-1.84	0.73	12	0.47	-766.00	1938.00	2650	20240321	-46.79	1260	20240503	11.90	1655	-14.80	20250110	1343	4.99	20250217	2650	-46.79	20240321	1260	11.90	20240503	0.58	N	009190	500	211 억	388803	N	N	22	N	N
19	20250226	150245	57	100.00	KOSPI	금속	N	N	N	N	N	1410	8	2	0.57	255194337	182111	118.68	1396	1418	1392	1822	982	1402	1401.31	0.92	35238	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	597	-1.84	0.73	12	0.43	-766.00	1938.00	2650	20240321	-46.79	1260	20240503	11.90	1655	-14.80	20250110	1343	4.99	20250217	2650	-46.79	20240321	1260	11.90	20240503	0.58	N	009190	500	211 억	388803	N	N	10	N	N
20	20250226	140245	57	100.00	KOSPI	금속	N	N	N	N	N	1399	-3	5	-0.21	222512210	158760	103.47	1396	1418	1392	1822	982	1402	1401.56	0.92	40442	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	593	-1.83	0.72	12	0.37	-766.00	1938.00	2650	20240321	-47.21	1260	20240503	11.03	1655	-15.47	20250110	1343	4.17	20250217	2650	-47.21	20240321	1260	11.03	20240503	0.58	N	009190	500	211 억	388803	N	N	10	N	N
21	20250226	130246	57	100.00	KOSPI	금속	N	N	N	N	N	1402	0	3	0.00	176318308	125749	81.95	1396	1418	1392	1822	982	1402	1402.14	0.92	43764	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	594	-1.83	0.72	12	0.30	-766.00	1938.00	2650	20240321	-47.09	1260	20240503	11.27	1655	-15.29	20250110	1343	4.39	20250217	2650	-47.09	20240321	1260	11.27	20240503	0.58	N	009190	500	211 억	388803	N	N	10	N	N
22	20250226	120245	57	100.00	KOSPI	금속	N	N	N	N	N	1402	0	3	0.00	148186826	105679	68.87	1396	1418	1392	1822	982	1402	1402.24	0.92	38274	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	594	-1.83	0.72	12	0.25	-766.00	1938.00	2650	20240321	-47.09	1260	20240503	11.27	1655	-15.29	20250110	1343	4.39	20250217	2650	-47.09	20240321	1260	11.27	20240503	0.58	N	009190	500	211 억	388803	N	N	10	N	N
23	20250226	110244	57	100.00	KOSPI	금속	N	N	N	N	N	1402	0	3	0.00	40048682	28657	18.68	1396	1418	1392	1822	982	1402	1397.52	0.92	787	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	594	-1.83	0.72	12	0.07	-766.00	1938.00	2650	20240321	-47.09	1260	20240503	11.27	1655	-15.29	20250110	1343	4.39	20250217	2650	-47.09	20240321	1260	11.27	20240503	0.58	N	009190	500	211 억	388803	N	N	10	N	N
24	20250226	100244	57	100.00	KOSPI	금속	N	N	N	N	N	1397	-5	5	-0.36	21630596	15481	10.09	1396	1418	1392	1822	982	1402	1397.24	0.92	180	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	592	-1.82	0.72	12	0.04	-766.00	1938.00	2650	20240321	-47.28	1260	20240503	10.87	1655	-15.59	20250110	1343	4.02	20250217	2650	-47.28	20240321	1260	10.87	20240503	0.58	N	009190	500	211 억	388803	N	N	10	N	N
25	20250226	090246	57	100.00	KOSPI	금속	N	N	N	N	N	1418	16	2	1.14	189771	136	0.09	1396	1418	1392	1822	982	1402	1395.38	0.92	-39	1442	1422	1402	1382	1362	1412	1372	212	420	500	950	1	1	42359986	601	-1.85	0.73	12	0.00	-766.00	1938.00	2650	20240321	-46.49	1260	20240503	12.54	1655	-14.32	20250110	1343	5.58	20250217	2650	-46.49	20240321	1260	12.54	20240503	0.58	N	009190	500	211 억	388803	N	N	10	N	N
26	20250225	160244	57	100.00	KOSPI	금속	N	N	N	N	N	1402	0	3	0.00	207859195	149399	121.80	1403	1422	1382	1822	982	1402	1391.30	0.98	-29680	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	594	-1.83	0.72	12	0.35	-766.00	1938.00	2650	20240321	-47.09	1260	20240503	11.27	1655	-15.29	20250110	1343	4.39	20250217	2650	-47.09	20240321	1260	11.27	20240503	0.58	N	009190	500	211 억	415787	N	N	10	N	N
27	20250225	150243	57	100.00	KOSPI	금속	N	N	N	N	N	1400	-2	5	-0.14	195569092	140628	114.65	1403	1422	1382	1822	982	1402	1390.68	0.98	-28748	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	593	-1.83	0.72	12	0.33	-766.00	1938.00	2650	20240321	-47.17	1260	20240503	11.11	1655	-15.41	20250110	1343	4.24	20250217	2650	-47.17	20240321	1260	11.11	20240503	0.58	N	009190	500	211 억	415787	N	N	5	N	N
28	20250225	140243	57	100.00	KOSPI	금속	N	N	N	N	N	1383	-19	5	-1.36	167764239	120613	98.33	1403	1422	1383	1822	982	1402	1390.93	0.98	-20712	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	586	-1.81	0.71	12	0.28	-766.00	1938.00	2650	20240321	-47.81	1260	20240503	9.76	1655	-16.44	20250110	1343	2.98	20250217	2650	-47.81	20240321	1260	9.76	20240503	0.58	N	009190	500	211 억	415787	N	N	5	N	N
29	20250225	130244	57	100.00	KOSPI	금속	N	N	N	N	N	1388	-14	5	-1.00	124774486	89576	73.03	1403	1422	1385	1822	982	1402	1392.95	0.98	-12218	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	588	-1.81	0.72	12	0.21	-766.00	1938.00	2650	20240321	-47.62	1260	20240503	10.16	1655	-16.13	20250110	1343	3.35	20250217	2650	-47.62	20240321	1260	10.16	20240503	0.58	N	009190	500	211 억	415787	N	N	5	N	N
30	20250225	120243	57	100.00	KOSPI	금속	N	N	N	N	N	1390	-12	5	-0.86	104478550	74963	61.11	1403	1422	1385	1822	982	1402	1393.73	0.98	-7508	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	589	-1.81	0.72	12	0.18	-766.00	1938.00	2650	20240321	-47.55	1260	20240503	10.32	1655	-16.01	20250110	1343	3.50	20250217	2650	-47.55	20240321	1260	10.32	20240503	0.58	N	009190	500	211 억	415787	N	N	5	N	N
31	20250225	110243	57	100.00	KOSPI	금속	N	N	N	N	N	1397	-5	5	-0.36	47451888	33991	27.71	1403	1422	1392	1822	982	1402	1396.01	0.98	3937	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	592	-1.82	0.72	12	0.08	-766.00	1938.00	2650	20240321	-47.28	1260	20240503	10.87	1655	-15.59	20250110	1343	4.02	20250217	2650	-47.28	20240321	1260	10.87	20240503	0.58	N	009190	500	211 억	415787	N	N	5	N	N
32	20250225	100242	57	100.00	KOSPI	금속	N	N	N	N	N	1398	-4	5	-0.29	37560677	26908	21.94	1403	1422	1392	1822	982	1402	1395.89	0.98	5064	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	592	-1.83	0.72	12	0.06	-766.00	1938.00	2650	20240321	-47.25	1260	20240503	10.95	1655	-15.53	20250110	1343	4.10	20250217	2650	-47.25	20240321	1260	10.95	20240503	0.58	N	009190	500	211 억	415787	N	N	5	N	N
33	20250225	090244	57	100.00	KOSPI	금속	N	N	N	N	N	1397	-5	5	-0.36	1717275	1226	1.00	1403	1403	1397	1822	982	1402	1400.71	0.98	-564	1437	1419	1402	1384	1367	1411	1376	212	420	500	950	1	1	42359986	592	-1.82	0.72	12	0.00	-766.00	1938.00	2650	20240321	-47.28	1260	20240503	10.87	1655	-15.59	20250110	1343	4.02	20250217	2650	-47.28	20240321	1260	10.87	20240503	0.58	N	009190	500	211 억	415787	N	N	5	N	N
34	20250224	160241	57	100.00	KOSPI	금속	N	N	N	N	N	1402	-12	5	-0.85	170639423	121638	213.70	1414	1420	1385	1838	990	1414	1402.85	0.96	2837	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	594	-1.83	0.72	12	0.29	-766.00	1938.00	2650	20240321	-47.09	1260	20240503	11.27	1655	-15.29	20250110	1343	4.39	20250217	2650	-47.09	20240321	1260	11.27	20240503	0.51	N	009190	500	211 억	408634	N	N	5	N	N
35	20250224	150242	57	100.00	KOSPI	금속	N	N	N	N	N	1401	-13	5	-0.92	159932446	114011	200.30	1414	1420	1385	1838	990	1414	1402.78	0.96	3627	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	593	-1.83	0.72	12	0.27	-766.00	1938.00	2650	20240321	-47.13	1260	20240503	11.19	1655	-15.35	20250110	1343	4.32	20250217	2650	-47.13	20240321	1260	11.19	20240503	0.51	N	009190	500	211 억	408634	N	N	17	N	N
36	20250224	140242	57	100.00	KOSPI	금속	N	N	N	N	N	1408	-6	5	-0.42	138803413	98963	173.87	1414	1420	1385	1838	990	1414	1402.58	0.96	947	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	596	-1.84	0.73	12	0.23	-766.00	1938.00	2650	20240321	-46.87	1260	20240503	11.75	1655	-14.92	20250110	1343	4.84	20250217	2650	-46.87	20240321	1260	11.75	20240503	0.51	N	009190	500	211 억	408634	N	N	17	N	N
37	20250224	130242	57	100.00	KOSPI	금속	N	N	N	N	N	1400	-14	5	-0.99	114074063	81328	142.88	1414	1420	1385	1838	990	1414	1402.64	0.96	-1272	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	593	-1.83	0.72	12	0.19	-766.00	1938.00	2650	20240321	-47.17	1260	20240503	11.11	1655	-15.41	20250110	1343	4.24	20250217	2650	-47.17	20240321	1260	11.11	20240503	0.51	N	009190	500	211 억	408634	N	N	17	N	N
38	20250224	120241	57	100.00	KOSPI	금속	N	N	N	N	N	1404	-10	5	-0.71	88274315	62907	110.52	1414	1420	1385	1838	990	1414	1403.25	0.96	-139	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	595	-1.83	0.72	12	0.15	-766.00	1938.00	2650	20240321	-47.02	1260	20240503	11.43	1655	-15.17	20250110	1343	4.54	20250217	2650	-47.02	20240321	1260	11.43	20240503	0.51	N	009190	500	211 억	408634	N	N	17	N	N
39	20250224	110241	57	100.00	KOSPI	금속	N	N	N	N	N	1401	-13	5	-0.92	78531370	55979	98.35	1414	1420	1385	1838	990	1414	1402.87	0.96	419	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	593	-1.83	0.72	12	0.13	-766.00	1938.00	2650	20240321	-47.13	1260	20240503	11.19	1655	-15.35	20250110	1343	4.32	20250217	2650	-47.13	20240321	1260	11.19	20240503	0.51	N	009190	500	211 억	408634	N	N	17	N	N
40	20250224	100240	57	100.00	KOSPI	금속	N	N	N	N	N	1400	-14	5	-0.99	56880276	40507	71.17	1414	1420	1385	1838	990	1414	1404.21	0.96	4290	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	593	-1.83	0.72	12	0.10	-766.00	1938.00	2650	20240321	-47.17	1260	20240503	11.11	1655	-15.41	20250110	1343	4.24	20250217	2650	-47.17	20240321	1260	11.11	20240503	0.51	N	009190	500	211 억	408634	N	N	17	N	N
41	20250224	090242	57	100.00	KOSPI	금속	N	N	N	N	N	1420	6	2	0.42	2625889	1854	3.26	1414	1420	1414	1838	990	1414	1416.34	0.96	-1255	1427	1420	1413	1406	1399	1424	1410	212	424	500	960	1	1	42359986	602	-1.85	0.73	12	0.00	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1343	5.73	20250217	2650	-46.42	20240321	1260	12.70	20240503	0.51	N	009190	500	211 억	408634	N	N	17	N	N
42	20250221	160240	57	100.00	KOSPI	금속	N	N	N	N	N	1414	3	2	0.21	77759607	55118	29.23	1406	1420	1406	1834	988	1411	1410.78	0.97	-5330	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	599	-1.85	0.73	12	0.13	-766.00	1938.00	2650	20240321	-46.64	1260	20240503	12.22	1655	-14.56	20250110	1343	5.29	20250217	2650	-46.64	20240321	1260	12.22	20240503	0.51	N	009190	500	211 억	412609	N	N	17	N	N
43	20250221	150241	57	100.00	KOSPI	금속	N	N	N	N	N	1413	2	2	0.14	72554245	51428	27.28	1406	1420	1406	1834	988	1411	1410.79	0.97	-5302	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	599	-1.84	0.73	12	0.12	-766.00	1938.00	2650	20240321	-46.68	1260	20240503	12.14	1655	-14.62	20250110	1343	5.21	20250217	2650	-46.68	20240321	1260	12.14	20240503	0.51	N	009190	500	211 억	412609	N	N	43	N	N
44	20250221	140240	57	100.00	KOSPI	금속	N	N	N	N	N	1408	-3	5	-0.21	56655188	40158	21.30	1406	1420	1406	1834	988	1411	1410.81	0.97	-5726	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	596	-1.84	0.73	12	0.09	-766.00	1938.00	2650	20240321	-46.87	1260	20240503	11.75	1655	-14.92	20250110	1343	4.84	20250217	2650	-46.87	20240321	1260	11.75	20240503	0.51	N	009190	500	211 억	412609	N	N	43	N	N
45	20250221	130241	57	100.00	KOSPI	금속	N	N	N	N	N	1413	2	2	0.14	52831244	37444	19.86	1406	1420	1406	1834	988	1411	1410.94	0.97	-5695	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	599	-1.84	0.73	12	0.09	-766.00	1938.00	2650	20240321	-46.68	1260	20240503	12.14	1655	-14.62	20250110	1343	5.21	20250217	2650	-46.68	20240321	1260	12.14	20240503	0.51	N	009190	500	211 억	412609	N	N	43	N	N
46	20250221	120241	57	100.00	KOSPI	금속	N	N	N	N	N	1413	2	2	0.14	42587194	30175	16.00	1406	1420	1406	1834	988	1411	1411.34	0.97	-5695	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	599	-1.84	0.73	12	0.07	-766.00	1938.00	2650	20240321	-46.68	1260	20240503	12.14	1655	-14.62	20250110	1343	5.21	20250217	2650	-46.68	20240321	1260	12.14	20240503	0.51	N	009190	500	211 억	412609	N	N	43	N	N
47	20250221	110240	57	100.00	KOSPI	금속	N	N	N	N	N	1414	3	2	0.21	28723764	20353	10.80	1406	1420	1406	1834	988	1411	1411.28	0.97	-4324	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	599	-1.85	0.73	12	0.05	-766.00	1938.00	2650	20240321	-46.64	1260	20240503	12.22	1655	-14.56	20250110	1343	5.29	20250217	2650	-46.64	20240321	1260	12.22	20240503	0.51	N	009190	500	211 억	412609	N	N	43	N	N
48	20250221	100241	57	100.00	KOSPI	금속	N	N	N	N	N	1415	4	2	0.28	18553031	13141	6.97	1406	1420	1406	1834	988	1411	1411.84	0.97	-3725	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	599	-1.85	0.73	12	0.03	-766.00	1938.00	2650	20240321	-46.60	1260	20240503	12.30	1655	-14.50	20250110	1343	5.36	20250217	2650	-46.60	20240321	1260	12.30	20240503	0.51	N	009190	500	211 억	412609	N	N	43	N	N
49	20250221	090241	57	100.00	KOSPI	금속	N	N	N	N	N	1420	9	2	0.64	945128	670	0.36	1406	1420	1406	1834	988	1411	1410.64	0.97	533	1441	1426	1417	1402	1393	1421	1397	212	423	500	950	1	1	42359986	602	-1.85	0.73	12	0.00	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1343	5.73	20250217	2650	-46.42	20240321	1260	12.70	20240503	0.51	N	009190	500	211 억	412609	N	N	43	N	N
50	20250220	160240	57	100.00	KOSPI	금속	N	N	N	N	N	1411	-15	5	-1.05	266066657	187370	176.91	1412	1432	1408	1853	999	1426	1420.01	1.05	-21395	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	598	-1.84	0.73	12	0.44	-766.00	1938.00	2650	20240321	-46.75	1260	20240503	11.98	1655	-14.74	20250110	1343	5.06	20250217	2650	-46.75	20240321	1260	11.98	20240503	0.52	N	009190	500	211 억	446809	N	N	43	N	N
51	20250220	150240	57	100.00	KOSPI	금속	N	N	N	N	N	1414	-12	5	-0.84	250442210	176332	166.49	1412	1432	1408	1853	999	1426	1420.29	1.05	-18005	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	599	-1.85	0.73	12	0.42	-766.00	1938.00	2650	20240321	-46.64	1260	20240503	12.22	1655	-14.56	20250110	1343	5.29	20250217	2650	-46.64	20240321	1260	12.22	20240503	0.52	N	009190	500	211 억	446809	N	N	14	N	N
52	20250220	140241	57	100.00	KOSPI	금속	N	N	N	N	N	1417	-9	5	-0.63	191051701	134310	126.82	1412	1432	1408	1853	999	1426	1422.47	1.05	-5306	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	600	-1.85	0.73	12	0.32	-766.00	1938.00	2650	20240321	-46.53	1260	20240503	12.46	1655	-14.38	20250110	1343	5.51	20250217	2650	-46.53	20240321	1260	12.46	20240503	0.52	N	009190	500	211 억	446809	N	N	14	N	N
53	20250220	130239	57	100.00	KOSPI	금속	N	N	N	N	N	1419	-7	5	-0.49	184305220	129555	122.33	1412	1432	1408	1853	999	1426	1422.60	1.05	-3084	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	601	-1.85	0.73	12	0.31	-766.00	1938.00	2650	20240321	-46.45	1260	20240503	12.62	1655	-14.26	20250110	1343	5.66	20250217	2650	-46.45	20240321	1260	12.62	20240503	0.52	N	009190	500	211 억	446809	N	N	14	N	N
54	20250220	120240	57	100.00	KOSPI	금속	N	N	N	N	N	1426	0	3	0.00	179298415	126033	119.00	1412	1432	1408	1853	999	1426	1422.63	1.05	-2306	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	604	-1.86	0.74	12	0.30	-766.00	1938.00	2650	20240321	-46.19	1260	20240503	13.17	1655	-13.84	20250110	1343	6.18	20250217	2650	-46.19	20240321	1260	13.17	20240503	0.52	N	009190	500	211 억	446809	N	N	14	N	N
55	20250220	110240	57	100.00	KOSPI	금속	N	N	N	N	N	1429	3	2	0.21	96146739	67635	63.86	1412	1432	1408	1853	999	1426	1421.55	1.05	9769	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	605	-1.87	0.74	12	0.16	-766.00	1938.00	2650	20240321	-46.08	1260	20240503	13.41	1655	-13.66	20250110	1343	6.40	20250217	2650	-46.08	20240321	1260	13.41	20240503	0.52	N	009190	500	211 억	446809	N	N	14	N	N
56	20250220	100239	57	100.00	KOSPI	금속	N	N	N	N	N	1423	-3	5	-0.21	30277193	21298	20.11	1412	1430	1408	1853	999	1426	1421.60	1.05	4500	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	603	-1.86	0.73	12	0.05	-766.00	1938.00	2650	20240321	-46.30	1260	20240503	12.94	1655	-14.02	20250110	1343	5.96	20250217	2650	-46.30	20240321	1260	12.94	20240503	0.52	N	009190	500	211 억	446809	N	N	14	N	N
57	20250220	090241	57	100.00	KOSPI	금속	N	N	N	N	N	1416	-10	5	-0.70	415336	294	0.28	1412	1416	1412	1853	999	1426	1412.71	1.05	82	1457	1441	1424	1408	1391	1433	1400	212	427	500	960	1	1	42359986	600	-1.85	0.73	12	0.00	-766.00	1938.00	2650	20240321	-46.57	1260	20240503	12.38	1655	-14.44	20250110	1343	5.44	20250217	2650	-46.57	20240321	1260	12.38	20240503	0.52	N	009190	500	211 억	446809	N	N	14	N	N
58	20250219	160238	57	100.00	KOSPI	금속	N	N	N	N	N	1426	7	2	0.49	150390337	105409	97.34	1432	1440	1407	1844	994	1419	1426.73	0.97	30918	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	604	-1.86	0.74	12	0.25	-766.00	1938.00	2650	20240321	-46.19	1260	20240503	13.17	1655	-13.84	20250110	1343	6.18	20250217	2650	-46.19	20240321	1260	13.17	20240503	0.51	N	009190	500	211 억	412983	N	N	14	N	N
59	20250219	150240	57	100.00	KOSPI	금속	N	N	N	N	N	1420	1	2	0.07	144886020	101544	93.78	1432	1440	1407	1844	994	1419	1426.83	0.97	32804	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	602	-1.85	0.73	12	0.24	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1343	5.73	20250217	2650	-46.42	20240321	1260	12.70	20240503	0.51	N	009190	500	211 억	412983	N	N	0	N	N
60	20250219	140238	57	100.00	KOSPI	금속	N	N	N	N	N	1420	1	2	0.07	137742168	96512	89.13	1432	1440	1407	1844	994	1419	1427.20	0.97	33524	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	602	-1.85	0.73	12	0.23	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1343	5.73	20250217	2650	-46.42	20240321	1260	12.70	20240503	0.51	N	009190	500	211 억	412983	N	N	0	N	N
61	20250219	130239	57	100.00	KOSPI	금속	N	N	N	N	N	1419	0	3	0.00	129450286	90680	83.74	1432	1440	1407	1844	994	1419	1427.55	0.97	32469	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	601	-1.85	0.73	12	0.21	-766.00	1938.00	2650	20240321	-46.45	1260	20240503	12.62	1655	-14.26	20250110	1343	5.66	20250217	2650	-46.45	20240321	1260	12.62	20240503	0.51	N	009190	500	211 억	412983	N	N	0	N	N
62	20250219	120239	57	100.00	KOSPI	금속	N	N	N	N	N	1434	15	2	1.06	112283682	78612	72.60	1432	1440	1407	1844	994	1419	1428.33	0.97	32079	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	607	-1.87	0.74	12	0.19	-766.00	1938.00	2650	20240321	-45.89	1260	20240503	13.81	1655	-13.35	20250110	1343	6.78	20250217	2650	-45.89	20240321	1260	13.81	20240503	0.51	N	009190	500	211 억	412983	N	N	0	N	N
63	20250219	110239	57	100.00	KOSPI	금속	N	N	N	N	N	1425	6	2	0.42	38578771	27135	25.06	1432	1432	1407	1844	994	1419	1421.73	0.97	-8712	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	604	-1.86	0.74	12	0.06	-766.00	1938.00	2650	20240321	-46.23	1260	20240503	13.10	1655	-13.90	20250110	1343	6.11	20250217	2650	-46.23	20240321	1260	13.10	20240503	0.51	N	009190	500	211 억	412983	N	N	0	N	N
64	20250219	100239	57	100.00	KOSPI	금속	N	N	N	N	N	1420	1	2	0.07	27096179	19051	17.59	1432	1432	1407	1844	994	1419	1422.30	0.97	-9759	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	602	-1.85	0.73	12	0.04	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1343	5.73	20250217	2650	-46.42	20240321	1260	12.70	20240503	0.51	N	009190	500	211 억	412983	N	N	0	N	N
65	20250219	090239	57	100.00	KOSPI	금속	N	N	N	N	N	1409	-10	5	-0.70	194553	137	0.13	1432	1432	1407	1844	994	1419	1420.09	0.97	-5	1450	1434	1412	1396	1374	1442	1404	212	425	500	960	1	1	42359986	597	-1.84	0.73	12	0.00	-766.00	1938.00	2650	20240321	-46.83	1260	20240503	11.83	1655	-14.86	20250110	1343	4.91	20250217	2650	-46.83	20240321	1260	11.83	20240503	0.51	N	009190	500	211 억	412983	N	N	0	N	N
66	20250218	160238	57	100.00	KOSPI	금속	N	N	N	N	N	1419	23	2	1.65	152804229	108254	74.37	1396	1428	1390	1814	978	1396	1411.53	0.90	32849	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	601	-1.85	0.73	12	0.26	-766.00	1938.00	2650	20240321	-46.45	1260	20240503	12.62	1655	-14.26	20250110	1343	5.66	20250217	2650	-46.45	20240321	1260	12.62	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
67	20250218	150239	57	100.00	KOSPI	금속	N	N	N	N	N	1420	24	2	1.72	138584534	98200	67.46	1396	1428	1390	1814	978	1396	1411.25	0.90	31712	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	602	-1.85	0.73	12	0.23	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1343	5.73	20250217	2650	-46.42	20240321	1260	12.70	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
68	20250218	140239	57	100.00	KOSPI	금속	N	N	N	N	N	1416	20	2	1.43	124848378	88515	60.81	1396	1428	1390	1814	978	1396	1410.48	0.90	26865	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	600	-1.85	0.73	12	0.21	-766.00	1938.00	2650	20240321	-46.57	1260	20240503	12.38	1655	-14.44	20250110	1343	5.44	20250217	2650	-46.57	20240321	1260	12.38	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
69	20250218	130238	57	100.00	KOSPI	금속	N	N	N	N	N	1414	18	2	1.29	100177018	71065	48.82	1396	1428	1390	1814	978	1396	1409.65	0.90	13128	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	599	-1.85	0.73	12	0.17	-766.00	1938.00	2650	20240321	-46.64	1260	20240503	12.22	1655	-14.56	20250110	1343	5.29	20250217	2650	-46.64	20240321	1260	12.22	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
70	20250218	120238	57	100.00	KOSPI	금속	N	N	N	N	N	1416	20	2	1.43	92447405	65602	45.07	1396	1428	1390	1814	978	1396	1409.22	0.90	11699	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	600	-1.85	0.73	12	0.15	-766.00	1938.00	2650	20240321	-46.57	1260	20240503	12.38	1655	-14.44	20250110	1343	5.44	20250217	2650	-46.57	20240321	1260	12.38	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
71	20250218	110238	57	100.00	KOSPI	금속	N	N	N	N	N	1424	28	2	2.01	85076168	60405	41.50	1396	1428	1390	1814	978	1396	1408.43	0.90	10848	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	603	-1.86	0.73	12	0.14	-766.00	1938.00	2650	20240321	-46.26	1260	20240503	13.02	1655	-13.96	20250110	1343	6.03	20250217	2650	-46.26	20240321	1260	13.02	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
72	20250218	100238	57	100.00	KOSPI	금속	N	N	N	N	N	1400	4	2	0.29	27661766	19781	13.59	1396	1418	1390	1814	978	1396	1398.40	0.90	-2937	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	593	-1.83	0.72	12	0.05	-766.00	1938.00	2650	20240321	-47.17	1260	20240503	11.11	1655	-15.41	20250110	1343	4.24	20250217	2650	-47.17	20240321	1260	11.11	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
73	20250218	090239	57	100.00	KOSPI	금속	N	N	N	N	N	1393	-3	5	-0.21	877113	629	0.43	1396	1418	1390	1814	978	1396	1394.46	0.90	-264	1471	1433	1388	1350	1305	1411	1328	212	418	500	940	1	1	42359986	590	-1.82	0.72	12	0.00	-766.00	1938.00	2650	20240321	-47.43	1260	20240503	10.56	1655	-15.83	20250110	1343	3.72	20250217	2650	-47.43	20240321	1260	10.56	20240503	0.51	N	009190	500	211 억	381795	N	N	17	N	N
74	20250217	160238	57	100.00	KOSPI	금속	N	N	N	N	N	1396	-26	5	-1.83	204978937	145440	127.84	1415	1426	1343	1848	996	1422	1409.37	0.91	-1499	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	591	-1.82	0.72	12	0.34	-766.00	1938.00	2650	20240321	-47.32	1260	20240503	10.79	1655	-15.65	20250110	1343	3.95	20250217	2650	-47.32	20240321	1260	10.79	20240503	0.46	N	009190	500	211 억	384261	N	N	17	N	N
75	20250217	150238	57	100.00	KOSPI	금속	N	N	N	N	N	1416	-6	5	-0.42	170485958	120841	106.22	1415	1426	1343	1848	996	1422	1410.83	0.91	1849	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	600	-1.85	0.73	12	0.29	-766.00	1938.00	2650	20240321	-46.57	1260	20240503	12.38	1655	-14.44	20250110	1343	5.44	20250217	2650	-46.57	20240321	1260	12.38	20240503	0.46	N	009190	500	211 억	384261	N	N	27	N	N
76	20250217	140237	57	100.00	KOSPI	금속	N	N	N	N	N	1422	0	3	0.00	78512414	55299	48.61	1415	1426	1411	1848	996	1422	1419.78	0.91	1822	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	602	-1.86	0.73	12	0.13	-766.00	1938.00	2650	20240321	-46.34	1260	20240503	12.86	1655	-14.08	20250110	1405	1.21	20250214	2650	-46.34	20240321	1260	12.86	20240503	0.46	N	009190	500	211 억	384261	N	N	27	N	N
77	20250217	130239	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-2	5	-0.14	68793436	48463	42.60	1415	1426	1411	1848	996	1422	1419.50	0.91	3335	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	602	-1.85	0.73	12	0.11	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1405	1.07	20250214	2650	-46.42	20240321	1260	12.70	20240503	0.46	N	009190	500	211 억	384261	N	N	27	N	N
78	20250217	120239	57	100.00	KOSPI	금속	N	N	N	N	N	1424	2	2	0.14	64837364	45678	40.15	1415	1426	1411	1848	996	1422	1419.44	0.91	5285	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	603	-1.86	0.73	12	0.11	-766.00	1938.00	2650	20240321	-46.26	1260	20240503	13.02	1655	-13.96	20250110	1405	1.35	20250214	2650	-46.26	20240321	1260	13.02	20240503	0.46	N	009190	500	211 억	384261	N	N	27	N	N
79	20250217	110238	57	100.00	KOSPI	금속	N	N	N	N	N	1423	1	2	0.07	46456806	32763	28.80	1415	1426	1411	1848	996	1422	1417.97	0.91	2585	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	603	-1.86	0.73	12	0.08	-766.00	1938.00	2650	20240321	-46.30	1260	20240503	12.94	1655	-14.02	20250110	1405	1.28	20250214	2650	-46.30	20240321	1260	12.94	20240503	0.46	N	009190	500	211 억	384261	N	N	27	N	N
80	20250217	100237	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-2	5	-0.14	30685807	21661	19.04	1415	1426	1411	1848	996	1422	1416.64	0.91	289	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	602	-1.85	0.73	12	0.05	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1405	1.07	20250214	2650	-46.42	20240321	1260	12.70	20240503	0.46	N	009190	500	211 억	384261	N	N	27	N	N
81	20250217	090238	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-2	5	-0.14	9411174	6639	5.84	1415	1426	1415	1848	996	1422	1417.56	0.91	-2628	1460	1441	1423	1404	1386	1432	1395	212	426	500	960	1	1	42359986	602	-1.85	0.73	12	0.02	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1405	1.07	20250214	2650	-46.42	20240321	1260	12.70	20240503	0.46	N	009190	500	211 억	384261	N	N	27	N	N
82	20250214	160236	57	100.00	KOSPI	금속	N	N	N	N	N	1422	0	3	0.00	160620854	113508	60.65	1442	1442	1405	1848	996	1422	1415.06	0.94	-14454	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	602	-1.86	0.73	12	0.27	-766.00	1938.00	2650	20240321	-46.34	1260	20240503	12.86	1655	-14.08	20250110	1405	1.21	20250214	2650	-46.34	20240321	1260	12.86	20240503	0.47	N	009190	500	211 억	399715	N	N	27	N	N
83	20250214	150236	57	100.00	KOSPI	금속	N	N	N	N	N	1417	-5	5	-0.35	146371452	103485	55.30	1442	1442	1405	1848	996	1422	1414.42	0.94	-12179	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	600	-1.85	0.73	12	0.24	-766.00	1938.00	2650	20240321	-46.53	1260	20240503	12.46	1655	-14.38	20250110	1405	0.85	20250214	2650	-46.53	20240321	1260	12.46	20240503	0.47	N	009190	500	211 억	399715	N	N	37	N	N
84	20250214	140237	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-2	5	-0.14	111343382	78656	42.03	1442	1442	1408	1848	996	1422	1415.57	0.94	-11448	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	602	-1.85	0.73	12	0.19	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1407	0.92	20250203	2650	-46.42	20240321	1260	12.70	20240503	0.47	N	009190	500	211 억	399715	N	N	37	N	N
85	20250214	130237	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-2	5	-0.14	104916154	74123	39.61	1442	1442	1408	1848	996	1422	1415.43	0.94	-11451	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	602	-1.85	0.73	12	0.17	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1407	0.92	20250203	2650	-46.42	20240321	1260	12.70	20240503	0.47	N	009190	500	211 억	399715	N	N	37	N	N
86	20250214	120237	57	100.00	KOSPI	금속	N	N	N	N	N	1414	-8	5	-0.56	95129746	67219	35.92	1442	1442	1408	1848	996	1422	1415.22	0.94	-11021	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	599	-1.85	0.73	12	0.16	-766.00	1938.00	2650	20240321	-46.64	1260	20240503	12.22	1655	-14.56	20250110	1407	0.50	20250203	2650	-46.64	20240321	1260	12.22	20240503	0.47	N	009190	500	211 억	399715	N	N	37	N	N
87	20250214	110236	57	100.00	KOSPI	금속	N	N	N	N	N	1422	0	3	0.00	35101798	24698	13.20	1442	1442	1415	1848	996	1422	1421.24	0.94	-9183	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	602	-1.86	0.73	12	0.06	-766.00	1938.00	2650	20240321	-46.34	1260	20240503	12.86	1655	-14.08	20250110	1407	1.07	20250203	2650	-46.34	20240321	1260	12.86	20240503	0.47	N	009190	500	211 억	399715	N	N	37	N	N
88	20250214	100237	57	100.00	KOSPI	금속	N	N	N	N	N	1421	-1	5	-0.07	32521643	22882	12.23	1442	1442	1415	1848	996	1422	1421.28	0.94	-9132	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	602	-1.86	0.73	12	0.05	-766.00	1938.00	2650	20240321	-46.38	1260	20240503	12.78	1655	-14.14	20250110	1407	1.00	20250203	2650	-46.38	20240321	1260	12.78	20240503	0.47	N	009190	500	211 억	399715	N	N	37	N	N
89	20250214	090237	57	100.00	KOSPI	금속	N	N	N	N	N	1441	19	2	1.34	2257750	1585	0.85	1442	1442	1422	1848	996	1422	1424.45	0.94	-1439	1461	1441	1426	1406	1391	1434	1399	212	426	500	960	1	1	42359986	610	-1.88	0.74	12	0.00	-766.00	1938.00	2650	20240321	-45.62	1260	20240503	14.37	1655	-12.93	20250110	1407	2.42	20250203	2650	-45.62	20240321	1260	14.37	20240503	0.47	N	009190	500	211 억	399715	N	N	37	N	N
90	20250213	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1422	-11	5	-0.77	265942251	187036	74.85	1433	1446	1411	1862	1004	1433	1421.88	0.98	-13770	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	602	-1.86	0.73	12	0.44	-766.00	1938.00	2650	20240321	-46.34	1260	20240503	12.86	1655	-14.08	20250110	1407	1.07	20250203	2650	-46.34	20240321	1260	12.86	20240503	0.47	N	009190	500	211 억	413444	N	N	37	N	N
91	20250213	150235	57	100.00	KOSPI	금속	N	N	N	N	N	1422	-11	5	-0.77	209502269	147459	59.01	1433	1437	1411	1862	1004	1433	1420.75	0.98	-11961	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	602	-1.86	0.73	12	0.35	-766.00	1938.00	2650	20240321	-46.34	1260	20240503	12.86	1655	-14.08	20250110	1407	1.07	20250203	2650	-46.34	20240321	1260	12.86	20240503	0.47	N	009190	500	211 억	413444	N	N	152	N	N
92	20250213	140235	57	100.00	KOSPI	금속	N	N	N	N	N	1421	-12	5	-0.84	157184448	110668	44.29	1433	1437	1411	1862	1004	1433	1420.32	0.98	-12025	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	602	-1.86	0.73	12	0.26	-766.00	1938.00	2650	20240321	-46.38	1260	20240503	12.78	1655	-14.14	20250110	1407	1.00	20250203	2650	-46.38	20240321	1260	12.78	20240503	0.47	N	009190	500	211 억	413444	N	N	152	N	N
93	20250213	130236	57	100.00	KOSPI	금속	N	N	N	N	N	1421	-12	5	-0.84	137626217	96896	38.77	1433	1437	1411	1862	1004	1433	1420.35	0.98	-12541	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	602	-1.86	0.73	12	0.23	-766.00	1938.00	2650	20240321	-46.38	1260	20240503	12.78	1655	-14.14	20250110	1407	1.00	20250203	2650	-46.38	20240321	1260	12.78	20240503	0.47	N	009190	500	211 억	413444	N	N	152	N	N
94	20250213	120235	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-13	5	-0.91	125196729	88153	35.28	1433	1437	1411	1862	1004	1433	1420.22	0.98	-12691	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	602	-1.85	0.73	12	0.21	-766.00	1938.00	2650	20240321	-46.42	1260	20240503	12.70	1655	-14.20	20250110	1407	0.92	20250203	2650	-46.42	20240321	1260	12.70	20240503	0.47	N	009190	500	211 억	413444	N	N	152	N	N
95	20250213	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1433	0	3	0.00	77782405	54771	21.92	1433	1433	1415	1862	1004	1433	1420.14	0.98	-5511	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	607	-1.87	0.74	12	0.13	-766.00	1938.00	2650	20240321	-45.92	1260	20240503	13.73	1655	-13.41	20250110	1407	1.85	20250203	2650	-45.92	20240321	1260	13.73	20240503	0.47	N	009190	500	211 억	413444	N	N	152	N	N
96	20250213	100236	57	100.00	KOSPI	금속	N	N	N	N	N	1424	-9	5	-0.63	31259467	22013	8.81	1433	1433	1415	1862	1004	1433	1420.05	0.98	-11606	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	603	-1.86	0.73	12	0.05	-766.00	1938.00	2650	20240321	-46.26	1260	20240503	13.02	1655	-13.96	20250110	1407	1.21	20250203	2650	-46.26	20240321	1260	13.02	20240503	0.47	N	009190	500	211 억	413444	N	N	152	N	N
97	20250213	090234	57	100.00	KOSPI	금속	N	N	N	N	N	1429	-4	5	-0.28	1065303	745	0.30	1433	1433	1420	1862	1004	1433	1429.94	0.98	-225	1514	1473	1448	1407	1382	1461	1395	212	429	500	970	1	1	42359986	605	-1.87	0.74	12	0.00	-766.00	1938.00	2650	20240321	-46.08	1260	20240503	13.41	1655	-13.66	20250110	1407	1.56	20250203	2650	-46.08	20240321	1260	13.41	20240503	0.47	N	009190	500	211 억	413444	N	N	152	N	N
98	20250212	160234	57	100.00	KOSPI	금속	N	N	N	N	N	1433	-39	5	-2.65	359636579	249695	235.20	1489	1489	1423	1913	1031	1472	1440.30	1.03	-25404	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	607	-1.87	0.74	12	0.59	-766.00	1938.00	2650	20240321	-45.92	1260	20240503	13.73	1655	-13.41	20250110	1407	1.85	20250203	2650	-45.92	20240321	1260	13.73	20240503	0.46	N	009190	500	211 억	436251	N	N	152	N	N
99	20250212	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1427	-45	5	-3.06	302677560	209840	197.66	1489	1489	1423	1913	1031	1472	1442.42	1.03	-18816	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	604	-1.86	0.74	12	0.50	-766.00	1938.00	2650	20240321	-46.15	1260	20240503	13.25	1655	-13.78	20250110	1407	1.42	20250203	2650	-46.15	20240321	1260	13.25	20240503	0.46	N	009190	500	211 억	436251	N	N	0	N	N
100	20250212	140234	57	100.00	KOSPI	금속	N	N	N	N	N	1434	-38	5	-2.58	235092242	162408	152.98	1489	1489	1423	1913	1031	1472	1447.54	1.03	-14087	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	607	-1.87	0.74	12	0.38	-766.00	1938.00	2650	20240321	-45.89	1260	20240503	13.81	1655	-13.35	20250110	1407	1.92	20250203	2650	-45.89	20240321	1260	13.81	20240503	0.46	N	009190	500	211 억	436251	N	N	0	N	N
101	20250212	130234	57	100.00	KOSPI	금속	N	N	N	N	N	1441	-31	5	-2.11	166967565	114973	108.30	1489	1489	1441	1913	1031	1472	1452.23	1.03	-11921	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	610	-1.88	0.74	12	0.27	-766.00	1938.00	2650	20240321	-45.62	1260	20240503	14.37	1655	-12.93	20250110	1407	2.42	20250203	2650	-45.62	20240321	1260	14.37	20240503	0.46	N	009190	500	211 억	436251	N	N	0	N	N
102	20250212	120234	57	100.00	KOSPI	금속	N	N	N	N	N	1450	-22	5	-1.49	106565347	73209	68.96	1489	1489	1449	1913	1031	1472	1455.63	1.03	-8177	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	614	-1.89	0.75	12	0.17	-766.00	1938.00	2650	20240321	-45.28	1260	20240503	15.08	1655	-12.39	20250110	1407	3.06	20250203	2650	-45.28	20240321	1260	15.08	20240503	0.46	N	009190	500	211 억	436251	N	N	0	N	N
103	20250212	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1456	-16	5	-1.09	85881978	58957	55.53	1489	1489	1450	1913	1031	1472	1456.69	1.03	-8239	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	617	-1.90	0.75	12	0.14	-766.00	1938.00	2650	20240321	-45.06	1260	20240503	15.56	1655	-12.02	20250110	1407	3.48	20250203	2650	-45.06	20240321	1260	15.56	20240503	0.46	N	009190	500	211 억	436251	N	N	0	N	N
104	20250212	100234	57	100.00	KOSPI	금속	N	N	N	N	N	1459	-13	5	-0.88	28178483	19295	18.17	1489	1489	1452	1913	1031	1472	1460.40	1.03	-4104	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	618	-1.90	0.75	12	0.05	-766.00	1938.00	2650	20240321	-44.94	1260	20240503	15.79	1655	-11.84	20250110	1407	3.70	20250203	2650	-44.94	20240321	1260	15.79	20240503	0.46	N	009190	500	211 억	436251	N	N	0	N	N
105	20250212	090235	57	100.00	KOSPI	금속	N	N	N	N	N	1473	1	2	0.07	103400	70	0.07	1489	1489	1472	1913	1031	1472	1477.14	1.03	-33	1518	1495	1482	1459	1446	1488	1452	212	441	500	1000	1	1	42359986	624	-1.92	0.76	12	0.00	-766.00	1938.00	2650	20240321	-44.42	1260	20240503	16.90	1655	-11.00	20250110	1407	4.69	20250203	2650	-44.42	20240321	1260	16.90	20240503	0.46	N	009190	500	211 억	436251	N	N	0	N	N
106	20250211	160233	57	100.00	KOSPI	금속	N	N	N	N	N	1472	-16	5	-1.08	156804829	106154	77.15	1490	1505	1469	1934	1042	1488	1477.14	1.06	-14399	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	624	-1.92	0.76	12	0.25	-766.00	1938.00	2650	20240321	-44.45	1260	20240503	16.83	1655	-11.06	20250110	1407	4.62	20250203	2650	-44.45	20240321	1260	16.83	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
107	20250211	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1470	-18	5	-1.21	145486463	98462	71.56	1490	1505	1469	1934	1042	1488	1477.59	1.06	-13004	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	623	-1.92	0.76	12	0.23	-766.00	1938.00	2650	20240321	-44.53	1260	20240503	16.67	1655	-11.18	20250110	1407	4.48	20250203	2650	-44.53	20240321	1260	16.67	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
108	20250211	140235	57	100.00	KOSPI	금속	N	N	N	N	N	1470	-18	5	-1.21	114065416	77114	56.04	1490	1505	1470	1934	1042	1488	1479.18	1.06	-11919	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	623	-1.92	0.76	12	0.18	-766.00	1938.00	2650	20240321	-44.53	1260	20240503	16.67	1655	-11.18	20250110	1407	4.48	20250203	2650	-44.53	20240321	1260	16.67	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
109	20250211	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1474	-14	5	-0.94	99938805	67512	49.06	1490	1505	1470	1934	1042	1488	1480.31	1.06	-12128	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	624	-1.92	0.76	12	0.16	-766.00	1938.00	2650	20240321	-44.38	1260	20240503	16.98	1655	-10.94	20250110	1407	4.76	20250203	2650	-44.38	20240321	1260	16.98	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
110	20250211	120233	57	100.00	KOSPI	금속	N	N	N	N	N	1477	-11	5	-0.74	79841052	53877	39.16	1490	1505	1477	1934	1042	1488	1481.91	1.06	-9167	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	626	-1.93	0.76	12	0.13	-766.00	1938.00	2650	20240321	-44.26	1260	20240503	17.22	1655	-10.76	20250110	1407	4.98	20250203	2650	-44.26	20240321	1260	17.22	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
111	20250211	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1480	-8	5	-0.54	65928682	44472	32.32	1490	1505	1479	1934	1042	1488	1482.48	1.06	-6995	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	627	-1.93	0.76	12	0.10	-766.00	1938.00	2650	20240321	-44.15	1260	20240503	17.46	1655	-10.57	20250110	1407	5.19	20250203	2650	-44.15	20240321	1260	17.46	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
112	20250211	100234	57	100.00	KOSPI	금속	N	N	N	N	N	1480	-8	5	-0.54	54193098	36558	26.57	1490	1505	1479	1934	1042	1488	1482.39	1.06	-2796	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	627	-1.93	0.76	12	0.09	-766.00	1938.00	2650	20240321	-44.15	1260	20240503	17.46	1655	-10.57	20250110	1407	5.19	20250203	2650	-44.15	20240321	1260	17.46	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
113	20250211	090234	57	100.00	KOSPI	금속	N	N	N	N	N	1488	0	3	0.00	5325673	3577	2.60	1490	1505	1488	1934	1042	1488	1488.87	1.06	-3151	1530	1509	1487	1466	1444	1519	1476	212	446	500	1010	1	1	42359986	630	-1.94	0.77	12	0.01	-766.00	1938.00	2650	20240321	-43.85	1260	20240503	18.10	1655	-10.09	20250110	1407	5.76	20250203	2650	-43.85	20240321	1260	18.10	20240503	0.44	N	009190	500	211 억	450702	N	N	0	N	N
114	20250210	160233	57	100.00	KOSPI	금속	N	N	N	N	N	1488	-2	5	-0.13	202575506	137579	110.40	1476	1508	1465	1937	1043	1490	1472.43	1.10	-14638	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	630	-1.94	0.77	12	0.32	-766.00	1938.00	2650	20240321	-43.85	1260	20240503	18.10	1655	-10.09	20250110	1407	5.76	20250203	2650	-43.85	20240321	1260	18.10	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
115	20250210	150233	57	100.00	KOSPI	금속	N	N	N	N	N	1482	-8	5	-0.54	191743201	130271	104.53	1476	1508	1465	1937	1043	1490	1471.88	1.10	-15736	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	628	-1.93	0.76	12	0.31	-766.00	1938.00	2650	20240321	-44.08	1260	20240503	17.62	1655	-10.45	20250110	1407	5.33	20250203	2650	-44.08	20240321	1260	17.62	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
116	20250210	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1475	-15	5	-1.01	95925386	65147	52.28	1476	1508	1465	1937	1043	1490	1472.45	1.10	-5330	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	625	-1.93	0.76	12	0.15	-766.00	1938.00	2650	20240321	-44.34	1260	20240503	17.06	1655	-10.88	20250110	1407	4.83	20250203	2650	-44.34	20240321	1260	17.06	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
117	20250210	130233	57	100.00	KOSPI	금속	N	N	N	N	N	1485	-5	5	-0.34	68263268	46374	37.21	1476	1508	1465	1937	1043	1490	1472.02	1.10	-6438	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	629	-1.94	0.77	12	0.11	-766.00	1938.00	2650	20240321	-43.96	1260	20240503	17.86	1655	-10.27	20250110	1407	5.54	20250203	2650	-43.96	20240321	1260	17.86	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
118	20250210	120232	57	100.00	KOSPI	금속	N	N	N	N	N	1473	-17	5	-1.14	61993463	42124	33.80	1476	1508	1465	1937	1043	1490	1471.69	1.10	-7058	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	624	-1.92	0.76	12	0.10	-766.00	1938.00	2650	20240321	-44.42	1260	20240503	16.90	1655	-11.00	20250110	1407	4.69	20250203	2650	-44.42	20240321	1260	16.90	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
119	20250210	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1477	-13	5	-0.87	52047985	35376	28.39	1476	1508	1465	1937	1043	1490	1471.28	1.10	-3669	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	626	-1.93	0.76	12	0.08	-766.00	1938.00	2650	20240321	-44.26	1260	20240503	17.22	1655	-10.76	20250110	1407	4.98	20250203	2650	-44.26	20240321	1260	17.22	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
120	20250210	100231	57	100.00	KOSPI	금속	N	N	N	N	N	1475	-15	5	-1.01	9622873	6511	5.22	1476	1508	1475	1937	1043	1490	1477.94	1.10	-3486	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	625	-1.93	0.76	12	0.02	-766.00	1938.00	2650	20240321	-44.34	1260	20240503	17.06	1655	-10.88	20250110	1407	4.83	20250203	2650	-44.34	20240321	1260	17.06	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
121	20250210	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1504	14	2	0.94	32588	22	0.02	1476	1508	1476	1937	1043	1490	1481.27	1.10	-19	1543	1516	1494	1467	1445	1505	1456	212	447	500	1010	1	1	42359986	637	-1.96	0.78	12	0.00	-766.00	1938.00	2650	20240321	-43.25	1260	20240503	19.37	1655	-9.12	20250110	1407	6.89	20250203	2650	-43.25	20240321	1260	19.37	20240503	0.47	N	009190	500	211 억	465928	N	N	1	N	N
122	20250207	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1490	-10	5	-0.67	185106631	124622	188.86	1500	1521	1472	1950	1050	1500	1485.34	1.20	-41141	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	631	-1.95	0.77	12	0.29	-766.00	1938.00	2650	20240321	-43.77	1260	20240503	18.25	1655	-9.97	20250110	1407	5.90	20250203	2650	-43.77	20240321	1260	18.25	20240503	0.44	N	009190	500	211 억	508124	N	N	1	N	N
123	20250207	150231	57	100.00	KOSPI	금속	N	N	N	N	N	1473	-27	5	-1.80	171402780	115386	174.87	1500	1521	1473	1950	1050	1500	1485.47	1.20	-39200	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	624	-1.92	0.76	12	0.27	-766.00	1938.00	2650	20240321	-44.42	1260	20240503	16.90	1655	-11.00	20250110	1407	4.69	20250203	2650	-44.42	20240321	1260	16.90	20240503	0.44	N	009190	500	211 억	508124	N	N	17	N	N
124	20250207	140230	57	100.00	KOSPI	금속	N	N	N	N	N	1485	-15	5	-1.00	147106505	98953	149.96	1500	1521	1477	1950	1050	1500	1486.63	1.20	-34853	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	629	-1.94	0.77	12	0.23	-766.00	1938.00	2650	20240321	-43.96	1260	20240503	17.86	1655	-10.27	20250110	1407	5.54	20250203	2650	-43.96	20240321	1260	17.86	20240503	0.44	N	009190	500	211 억	508124	N	N	17	N	N
125	20250207	130230	57	100.00	KOSPI	금속	N	N	N	N	N	1480	-20	5	-1.33	135523551	91136	138.12	1500	1521	1477	1950	1050	1500	1487.05	1.20	-32677	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	627	-1.93	0.76	12	0.22	-766.00	1938.00	2650	20240321	-44.15	1260	20240503	17.46	1655	-10.57	20250110	1407	5.19	20250203	2650	-44.15	20240321	1260	17.46	20240503	0.44	N	009190	500	211 억	508124	N	N	17	N	N
126	20250207	120229	57	100.00	KOSPI	금속	N	N	N	N	N	1490	-10	5	-0.67	80370020	53951	81.76	1500	1521	1481	1950	1050	1500	1489.69	1.20	-4911	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	631	-1.95	0.77	12	0.13	-766.00	1938.00	2650	20240321	-43.77	1260	20240503	18.25	1655	-9.97	20250110	1407	5.90	20250203	2650	-43.77	20240321	1260	18.25	20240503	0.44	N	009190	500	211 억	508124	N	N	17	N	N
127	20250207	110230	57	100.00	KOSPI	금속	N	N	N	N	N	1495	-5	5	-0.33	79949997	53669	81.34	1500	1521	1481	1950	1050	1500	1489.69	1.20	-4901	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	633	-1.95	0.77	12	0.13	-766.00	1938.00	2650	20240321	-43.58	1260	20240503	18.65	1655	-9.67	20250110	1407	6.25	20250203	2650	-43.58	20240321	1260	18.65	20240503	0.44	N	009190	500	211 억	508124	N	N	17	N	N
128	20250207	100230	57	100.00	KOSPI	금속	N	N	N	N	N	1489	-11	5	-0.73	55961570	37577	56.95	1500	1521	1481	1950	1050	1500	1489.25	1.20	-5365	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	631	-1.94	0.77	12	0.09	-766.00	1938.00	2650	20240321	-43.81	1260	20240503	18.17	1655	-10.03	20250110	1407	5.83	20250203	2650	-43.81	20240321	1260	18.17	20240503	0.44	N	009190	500	211 억	508124	N	N	17	N	N
129	20250207	090230	57	100.00	KOSPI	금속	N	N	N	N	N	1488	-12	5	-0.80	9880602	6588	9.98	1500	1501	1488	1950	1050	1500	1499.79	1.20	-6252	1525	1512	1502	1489	1479	1507	1484	212	450	500	1020	1	1	42359986	630	-1.94	0.77	12	0.02	-766.00	1938.00	2650	20240321	-43.85	1260	20240503	18.10	1655	-10.09	20250110	1407	5.76	20250203	2650	-43.85	20240321	1260	18.10	20240503	0.44	N	009190	500	211 억	508124	N	N	17	N	N
130	20250206	160226	57	100.00	KOSPI	금속	N	N	N	N	N	1500	-7	5	-0.46	98837215	65903	110.95	1514	1515	1492	1959	1055	1507	1499.74	1.23	-16036	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	635	-1.96	0.77	12	0.16	-766.00	1938.00	2650	20240321	-43.40	1260	20240503	19.05	1655	-9.37	20250110	1407	6.61	20250203	2650	-43.40	20240321	1260	19.05	20240503	0.42	N	009190	500	211 억	519680	N	N	17	N	N
131	20250206	150227	57	100.00	KOSPI	금속	N	N	N	N	N	1492	-15	5	-1.00	86730057	57816	97.33	1514	1515	1492	1959	1055	1507	1500.10	1.23	-14485	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	632	-1.95	0.77	12	0.14	-766.00	1938.00	2650	20240321	-43.70	1260	20240503	18.41	1655	-9.85	20250110	1407	6.04	20250203	2650	-43.70	20240321	1260	18.41	20240503	0.42	N	009190	500	211 억	519680	N	N	10	N	N
132	20250206	140228	57	100.00	KOSPI	금속	N	N	N	N	N	1508	1	2	0.07	49587278	33000	55.55	1514	1515	1499	1959	1055	1507	1502.64	1.23	-3804	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	639	-1.97	0.78	12	0.08	-766.00	1938.00	2650	20240321	-43.09	1260	20240503	19.68	1655	-8.88	20250110	1407	7.18	20250203	2650	-43.09	20240321	1260	19.68	20240503	0.42	N	009190	500	211 억	519680	N	N	10	N	N
133	20250206	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1501	-6	5	-0.40	36041599	23979	40.37	1514	1515	1499	1959	1055	1507	1503.05	1.23	-5662	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	636	-1.96	0.77	12	0.06	-766.00	1938.00	2650	20240321	-43.36	1260	20240503	19.13	1655	-9.31	20250110	1407	6.68	20250203	2650	-43.36	20240321	1260	19.13	20240503	0.42	N	009190	500	211 억	519680	N	N	10	N	N
134	20250206	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1511	4	2	0.27	20405741	13585	22.87	1514	1514	1499	1959	1055	1507	1502.08	1.23	-1189	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	640	-1.97	0.78	12	0.03	-766.00	1938.00	2650	20240321	-42.98	1260	20240503	19.92	1655	-8.70	20250110	1407	7.39	20250203	2650	-42.98	20240321	1260	19.92	20240503	0.42	N	009190	500	211 억	519680	N	N	10	N	N
135	20250206	110219	57	100.00	KOSPI	금속	N	N	N	N	N	1507	0	3	0.00	20278979	13501	22.73	1514	1514	1499	1959	1055	1507	1502.04	1.23	-1173	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	638	-1.97	0.78	12	0.03	-766.00	1938.00	2650	20240321	-43.13	1260	20240503	19.60	1655	-8.94	20250110	1407	7.11	20250203	2650	-43.13	20240321	1260	19.60	20240503	0.42	N	009190	500	211 억	519680	N	N	10	N	N
136	20250206	100226	57	100.00	KOSPI	금속	N	N	N	N	N	1507	0	3	0.00	14368729	9571	16.11	1514	1514	1499	1959	1055	1507	1501.28	1.23	-1313	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	638	-1.97	0.78	12	0.02	-766.00	1938.00	2650	20240321	-43.13	1260	20240503	19.60	1655	-8.94	20250110	1407	7.11	20250203	2650	-43.13	20240321	1260	19.60	20240503	0.42	N	009190	500	211 억	519680	N	N	10	N	N
137	20250206	090227	57	100.00	KOSPI	금속	N	N	N	N	N	1514	7	2	0.46	7570	5	0.01	1514	1514	1514	1959	1055	1507	1514.00	1.23	0	1545	1526	1508	1489	1471	1535	1498	212	452	500	1020	1	1	42359986	641	-1.98	0.78	12	0.00	-766.00	1938.00	2650	20240321	-42.87	1260	20240503	20.16	1655	-8.52	20250110	1407	7.60	20250203	2650	-42.87	20240321	1260	20.16	20240503	0.42	N	009190	500	211 억	519680	N	N	10	N	N
138	20250205	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1507	2	2	0.13	88472203	59043	48.53	1490	1527	1490	1956	1054	1505	1498.44	1.31	-35509	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	638	-1.97	0.78	12	0.14	-766.00	1938.00	2650	20240321	-43.13	1260	20240503	19.60	1655	-8.94	20250110	1407	7.11	20250203	2650	-43.13	20240321	1260	19.60	20240503	0.43	N	009190	500	211 억	556137	N	N	10	N	N
139	20250205	150225	57	100.00	KOSPI	금속	N	N	N	N	N	1498	-7	5	-0.47	74327456	49613	40.78	1490	1527	1490	1956	1054	1505	1498.14	1.31	-32203	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	635	-1.96	0.77	12	0.12	-766.00	1938.00	2650	20240321	-43.47	1260	20240503	18.89	1655	-9.49	20250110	1407	6.47	20250203	2650	-43.47	20240321	1260	18.89	20240503	0.43	N	009190	500	211 억	556137	N	N	21	N	N
140	20250205	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1508	3	2	0.20	49241903	32857	27.00	1490	1527	1490	1956	1054	1505	1498.67	1.31	-21132	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	639	-1.97	0.78	12	0.08	-766.00	1938.00	2650	20240321	-43.09	1260	20240503	19.68	1655	-8.88	20250110	1407	7.18	20250203	2650	-43.09	20240321	1260	19.68	20240503	0.43	N	009190	500	211 억	556137	N	N	21	N	N
141	20250205	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1503	-2	5	-0.13	48981552	32684	26.86	1490	1527	1490	1956	1054	1505	1498.64	1.31	-21114	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	637	-1.96	0.78	12	0.08	-766.00	1938.00	2650	20240321	-43.28	1260	20240503	19.29	1655	-9.18	20250110	1407	6.82	20250203	2650	-43.28	20240321	1260	19.29	20240503	0.43	N	009190	500	211 억	556137	N	N	21	N	N
142	20250205	120226	57	100.00	KOSPI	금속	N	N	N	N	N	1499	-6	5	-0.40	47736253	31854	26.18	1490	1527	1490	1956	1054	1505	1498.60	1.31	-21120	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	635	-1.96	0.77	12	0.08	-766.00	1938.00	2650	20240321	-43.43	1260	20240503	18.97	1655	-9.43	20250110	1407	6.54	20250203	2650	-43.43	20240321	1260	18.97	20240503	0.43	N	009190	500	211 억	556137	N	N	21	N	N
143	20250205	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1502	-3	5	-0.20	43120949	28777	23.65	1490	1527	1490	1956	1054	1505	1498.45	1.31	-18390	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	636	-1.96	0.78	12	0.07	-766.00	1938.00	2650	20240321	-43.32	1260	20240503	19.21	1655	-9.24	20250110	1407	6.75	20250203	2650	-43.32	20240321	1260	19.21	20240503	0.43	N	009190	500	211 억	556137	N	N	21	N	N
144	20250205	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1498	-7	5	-0.47	36332599	24247	19.93	1490	1527	1490	1956	1054	1505	1498.44	1.31	-14583	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	635	-1.96	0.77	12	0.06	-766.00	1938.00	2650	20240321	-43.47	1260	20240503	18.89	1655	-9.49	20250110	1407	6.47	20250203	2650	-43.47	20240321	1260	18.89	20240503	0.43	N	009190	500	211 억	556137	N	N	21	N	N
145	20250205	090228	57	100.00	KOSPI	금속	N	N	N	N	N	1527	22	2	1.46	4845517	3252	2.67	1490	1527	1490	1956	1054	1505	1490.01	1.31	197	1601	1552	1522	1473	1443	1577	1498	212	451	500	1020	1	1	42359986	647	-1.99	0.79	12	0.01	-766.00	1938.00	2650	20240321	-42.38	1260	20240503	21.19	1655	-7.73	20250110	1407	8.53	20250203	2650	-42.38	20240321	1260	21.19	20240503	0.43	N	009190	500	211 억	556137	N	N	21	N	N
146	20250204	160222	57	100.00	KOSPI	금속	N	N	N	N	N	1505	13	2	0.87	184653445	121673	33.68	1492	1571	1492	1939	1045	1492	1517.62	1.36	-21612	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	638	-1.96	0.78	12	0.29	-766.00	1938.00	2650	20240321	-43.21	1260	20240503	19.44	1655	-9.06	20250110	1407	6.97	20250203	2650	-43.21	20240321	1260	19.44	20240503	0.44	N	009190	500	211 억	576118	N	N	21	N	N
147	20250204	150223	57	100.00	KOSPI	금속	N	N	N	N	N	1510	18	2	1.21	182499380	120243	33.28	1492	1571	1492	1939	1045	1492	1517.75	1.36	-21001	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	640	-1.97	0.78	12	0.28	-766.00	1938.00	2650	20240321	-43.02	1260	20240503	19.84	1655	-8.76	20250110	1407	7.32	20250203	2650	-43.02	20240321	1260	19.84	20240503	0.44	N	009190	500	211 억	576118	N	N	3	N	N
148	20250204	140222	57	100.00	KOSPI	금속	N	N	N	N	N	1510	18	2	1.21	154780015	101745	28.16	1492	1571	1492	1939	1045	1492	1521.25	1.36	-10394	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	640	-1.97	0.78	12	0.24	-766.00	1938.00	2650	20240321	-43.02	1260	20240503	19.84	1655	-8.76	20250110	1407	7.32	20250203	2650	-43.02	20240321	1260	19.84	20240503	0.44	N	009190	500	211 억	576118	N	N	3	N	N
149	20250204	130223	57	100.00	KOSPI	금속	N	N	N	N	N	1514	22	2	1.47	115918058	75935	21.02	1492	1571	1492	1939	1045	1492	1526.54	1.36	-7420	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	641	-1.98	0.78	12	0.18	-766.00	1938.00	2650	20240321	-42.87	1260	20240503	20.16	1655	-8.52	20250110	1407	7.60	20250203	2650	-42.87	20240321	1260	20.16	20240503	0.44	N	009190	500	211 억	576118	N	N	3	N	N
150	20250204	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1521	29	2	1.94	101461433	66388	18.38	1492	1571	1492	1939	1045	1492	1528.31	1.36	-6743	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	644	-1.99	0.78	12	0.16	-766.00	1938.00	2650	20240321	-42.60	1260	20240503	20.71	1655	-8.10	20250110	1407	8.10	20250203	2650	-42.60	20240321	1260	20.71	20240503	0.44	N	009190	500	211 억	576118	N	N	3	N	N
151	20250204	110220	57	100.00	KOSPI	금속	N	N	N	N	N	1520	28	2	1.88	84834693	55476	15.36	1492	1571	1492	1939	1045	1492	1529.21	1.36	-10994	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	644	-1.98	0.78	12	0.13	-766.00	1938.00	2650	20240321	-42.64	1260	20240503	20.63	1655	-8.16	20250110	1407	8.03	20250203	2650	-42.64	20240321	1260	20.63	20240503	0.44	N	009190	500	211 억	576118	N	N	3	N	N
152	20250204	100223	57	100.00	KOSPI	금속	N	N	N	N	N	1544	52	2	3.49	57441031	37638	10.42	1492	1571	1492	1939	1045	1492	1526.14	1.36	-7345	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	654	-2.02	0.80	12	0.09	-766.00	1938.00	2650	20240321	-41.74	1260	20240503	22.54	1655	-6.71	20250110	1407	9.74	20250203	2650	-41.74	20240321	1260	22.54	20240503	0.44	N	009190	500	211 억	576118	N	N	3	N	N
153	20250204	090223	57	100.00	KOSPI	금속	N	N	N	N	N	1568	76	2	5.09	3057367	2006	0.56	1492	1571	1492	1939	1045	1492	1524.11	1.36	-1199	1600	1545	1476	1421	1352	1573	1449	212	447	500	1010	1	1	42359986	664	-2.05	0.81	12	0.00	-766.00	1938.00	2650	20240321	-40.83	1260	20240503	24.44	1655	-5.26	20250110	1407	11.44	20250203	2650	-40.83	20240321	1260	24.44	20240503	0.44	N	009190	500	211 억	576118	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History