KissMeData/008350/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

64 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	160240	57	100.00	KOSPI	금속	N	N	N	N	N	1392	-25	5	-1.76	716548100	512398	147.15	1408	1416	1392	1842	992	1417	1398.45	3.37	-35480	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1797	-696.00	0.59	12	0.40	-2.00	2343.00	2160	20240418	-35.56	1183	20241210	17.67	1567	-11.17	20250107	1370	1.61	20250203	2160	-35.56	20240418	1183	17.67	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
3	20250228	150241	57	100.00	KOSPI	금속	N	N	N	N	N	1392	-25	5	-1.76	685726080	490260	140.79	1408	1416	1392	1842	992	1417	1398.70	3.37	-28503	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1797	-696.00	0.59	12	0.38	-2.00	2343.00	2160	20240418	-35.56	1183	20241210	17.67	1567	-11.17	20250107	1370	1.61	20250203	2160	-35.56	20240418	1183	17.67	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
4	20250228	140241	57	100.00	KOSPI	금속	N	N	N	N	N	1400	-17	5	-1.20	574384842	410409	117.86	1408	1416	1392	1842	992	1417	1399.54	3.37	-23618	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1807	-700.00	0.60	12	0.32	-2.00	2343.00	2160	20240418	-35.19	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2160	-35.19	20240418	1183	18.34	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
5	20250228	130241	57	100.00	KOSPI	금속	N	N	N	N	N	1395	-22	5	-1.55	498826731	356258	102.31	1408	1416	1392	1842	992	1417	1400.18	3.37	-41399	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1801	-697.50	0.60	12	0.28	-2.00	2343.00	2160	20240418	-35.42	1183	20241210	17.92	1567	-10.98	20250107	1370	1.82	20250203	2160	-35.42	20240418	1183	17.92	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
6	20250228	120239	57	100.00	KOSPI	금속	N	N	N	N	N	1399	-18	5	-1.27	415952438	296866	85.25	1408	1416	1392	1842	992	1417	1401.15	3.37	-34135	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1806	-699.50	0.60	12	0.23	-2.00	2343.00	2160	20240418	-35.23	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2160	-35.23	20240418	1183	18.26	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
7	20250228	110240	57	100.00	KOSPI	금속	N	N	N	N	N	1398	-19	5	-1.34	351533104	250786	72.02	1408	1416	1392	1842	992	1417	1401.73	3.37	-32146	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1805	-699.00	0.60	12	0.19	-2.00	2343.00	2160	20240418	-35.28	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2160	-35.28	20240418	1183	18.17	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
8	20250228	100239	57	100.00	KOSPI	금속	N	N	N	N	N	1404	-13	5	-0.92	274051910	195518	56.15	1408	1416	1392	1842	992	1417	1401.67	3.37	-40278	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1812	-702.00	0.60	12	0.15	-2.00	2343.00	2160	20240418	-35.00	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2160	-35.00	20240418	1183	18.68	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
9	20250228	090241	57	100.00	KOSPI	금속	N	N	N	N	N	1393	-24	5	-1.69	47236449	33693	9.68	1408	1416	1392	1842	992	1417	1401.97	3.37	-18119	1439	1427	1420	1408	1401	1424	1405	645	425	500	1020	1	1	129079090	1798	-696.50	0.59	12	0.03	-2.00	2343.00	2160	20240418	-35.51	1183	20241210	17.75	1567	-11.10	20250107	1370	1.68	20250203	2160	-35.51	20240418	1183	17.75	20241210	3.96	N	008350	500	645 억	4351062	N	N	0	N	N
10	20250227	160238	57	100.00	KOSPI	금속	N	N	N	N	N	1417	-16	5	-1.12	487826119	344031	86.32	1432	1432	1413	1862	1004	1433	1417.97	3.42	-61882	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1829	-708.50	0.60	12	0.27	-2.00	2343.00	2165	20240216	-34.55	1183	20241210	19.78	1567	-9.57	20250107	1370	3.43	20250203	2160	-34.40	20240418	1183	19.78	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
11	20250227	150239	57	100.00	KOSPI	금속	N	N	N	N	N	1414	-19	5	-1.33	467415704	329604	82.70	1432	1432	1413	1862	1004	1433	1418.11	3.42	-58882	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1825	-707.00	0.60	12	0.26	-2.00	2343.00	2165	20240216	-34.69	1183	20241210	19.53	1567	-9.76	20250107	1370	3.21	20250203	2160	-34.54	20240418	1183	19.53	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
12	20250227	140239	57	100.00	KOSPI	금속	N	N	N	N	N	1415	-18	5	-1.26	418567124	295063	74.03	1432	1432	1413	1862	1004	1433	1418.57	3.42	-48764	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1826	-707.50	0.60	12	0.23	-2.00	2343.00	2165	20240216	-34.64	1183	20241210	19.61	1567	-9.70	20250107	1370	3.28	20250203	2160	-34.49	20240418	1183	19.61	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
13	20250227	130239	57	100.00	KOSPI	금속	N	N	N	N	N	1416	-17	5	-1.19	371087707	261527	65.62	1432	1432	1413	1862	1004	1433	1418.92	3.42	-40278	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1828	-708.00	0.60	12	0.20	-2.00	2343.00	2165	20240216	-34.60	1183	20241210	19.70	1567	-9.64	20250107	1370	3.36	20250203	2160	-34.44	20240418	1183	19.70	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
14	20250227	120238	57	100.00	KOSPI	금속	N	N	N	N	N	1417	-16	5	-1.12	307297670	216510	54.32	1432	1432	1413	1862	1004	1433	1419.32	3.42	-39457	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1829	-708.50	0.60	12	0.17	-2.00	2343.00	2165	20240216	-34.55	1183	20241210	19.78	1567	-9.57	20250107	1370	3.43	20250203	2160	-34.40	20240418	1183	19.78	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
15	20250227	110240	57	100.00	KOSPI	금속	N	N	N	N	N	1414	-19	5	-1.33	281279551	198122	49.71	1432	1432	1413	1862	1004	1433	1419.73	3.42	-41068	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1825	-707.00	0.60	12	0.15	-2.00	2343.00	2165	20240216	-34.69	1183	20241210	19.53	1567	-9.76	20250107	1370	3.21	20250203	2160	-34.54	20240418	1183	19.53	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
16	20250227	100247	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-13	5	-0.91	198719500	139822	35.08	1432	1432	1417	1862	1004	1433	1421.23	3.42	-24729	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1833	-710.00	0.61	12	0.11	-2.00	2343.00	2165	20240216	-34.41	1183	20241210	20.03	1567	-9.38	20250107	1370	3.65	20250203	2160	-34.26	20240418	1183	20.03	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
17	20250227	090246	57	100.00	KOSPI	금속	N	N	N	N	N	1423	-10	5	-0.70	35301079	24766	6.21	1432	1432	1420	1862	1004	1433	1425.37	3.42	1162	1445	1439	1428	1422	1411	1442	1425	645	429	500	1030	1	1	129079090	1837	-711.50	0.61	12	0.02	-2.00	2343.00	2165	20240216	-34.27	1183	20241210	20.29	1567	-9.19	20250107	1370	3.87	20250203	2160	-34.12	20240418	1183	20.29	20241210	3.95	N	008350	500	645 억	4413439	N	N	79	N	N
18	20250226	160239	57	100.00	KOSPI	금속	N	N	N	N	N	1433	15	2	1.06	555802088	389271	92.65	1418	1434	1417	1843	993	1418	1427.75	3.37	56068	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1850	-716.50	0.61	12	0.30	-2.00	2343.00	2165	20240216	-33.81	1183	20241210	21.13	1567	-8.55	20250107	1370	4.60	20250203	2160	-33.66	20240418	1183	21.13	20241210	3.98	N	008350	500	645 억	4352192	N	N	79	N	N
19	20250226	150239	57	100.00	KOSPI	금속	N	N	N	N	N	1429	11	2	0.78	499820894	350134	83.33	1418	1434	1417	1843	993	1418	1427.51	3.37	44432	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1845	-714.50	0.61	12	0.27	-2.00	2343.00	2165	20240216	-34.00	1183	20241210	20.79	1567	-8.81	20250107	1370	4.31	20250203	2160	-33.84	20240418	1183	20.79	20241210	3.98	N	008350	500	645 억	4352192	N	N	36	N	N
20	20250226	140239	57	100.00	KOSPI	금속	N	N	N	N	N	1430	12	2	0.85	459269357	321707	76.57	1418	1434	1417	1843	993	1418	1427.60	3.37	44445	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1846	-715.00	0.61	12	0.25	-2.00	2343.00	2165	20240216	-33.95	1183	20241210	20.88	1567	-8.74	20250107	1370	4.38	20250203	2160	-33.80	20240418	1183	20.88	20241210	3.98	N	008350	500	645 억	4352192	N	N	36	N	N
21	20250226	130241	57	100.00	KOSPI	금속	N	N	N	N	N	1428	10	2	0.71	405963573	284393	67.69	1418	1434	1417	1843	993	1418	1427.47	3.37	46802	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1843	-714.00	0.61	12	0.22	-2.00	2343.00	2165	20240216	-34.04	1183	20241210	20.71	1567	-8.87	20250107	1370	4.23	20250203	2160	-33.89	20240418	1183	20.71	20241210	3.98	N	008350	500	645 억	4352192	N	N	36	N	N
22	20250226	120239	57	100.00	KOSPI	금속	N	N	N	N	N	1429	11	2	0.78	387034859	271144	64.53	1418	1434	1417	1843	993	1418	1427.41	3.37	45403	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1845	-714.50	0.61	12	0.21	-2.00	2343.00	2165	20240216	-34.00	1183	20241210	20.79	1567	-8.81	20250107	1370	4.31	20250203	2160	-33.84	20240418	1183	20.79	20241210	3.98	N	008350	500	645 억	4352192	N	N	36	N	N
23	20250226	110239	57	100.00	KOSPI	금속	N	N	N	N	N	1432	14	2	0.99	335557541	235146	55.97	1418	1433	1417	1843	993	1418	1427.02	3.37	44100	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1848	-716.00	0.61	12	0.18	-2.00	2343.00	2165	20240216	-33.86	1183	20241210	21.05	1567	-8.62	20250107	1370	4.53	20250203	2160	-33.70	20240418	1183	21.05	20241210	3.98	N	008350	500	645 억	4352192	N	N	36	N	N
24	20250226	100238	57	100.00	KOSPI	금속	N	N	N	N	N	1430	12	2	0.85	244313964	171354	40.78	1418	1432	1417	1843	993	1418	1425.79	3.37	28195	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1846	-715.00	0.61	12	0.13	-2.00	2343.00	2165	20240216	-33.95	1183	20241210	20.88	1567	-8.74	20250107	1370	4.38	20250203	2160	-33.80	20240418	1183	20.88	20241210	3.98	N	008350	500	645 억	4352192	N	N	36	N	N
25	20250226	090241	57	100.00	KOSPI	금속	N	N	N	N	N	1420	2	2	0.14	44714312	31528	7.50	1418	1424	1417	1843	993	1418	1418.24	3.37	409	1465	1441	1429	1405	1393	1435	1399	645	425	500	1020	1	1	129079090	1833	-710.00	0.61	12	0.02	-2.00	2343.00	2165	20240216	-34.41	1183	20241210	20.03	1567	-9.38	20250107	1370	3.65	20250203	2160	-34.26	20240418	1183	20.03	20241210	3.98	N	008350	500	645 억	4352192	N	N	36	N	N
26	20250225	160238	57	100.00	KOSPI	금속	N	N	N	N	N	1418	-23	5	-1.60	588402107	412517	110.84	1441	1453	1417	1873	1009	1441	1426.37	3.44	-78916	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1830	-709.00	0.61	12	0.32	-2.00	2343.00	2165	20240216	-34.50	1183	20241210	19.86	1567	-9.51	20250107	1370	3.50	20250203	2160	-34.35	20240418	1183	19.86	20241210	4.01	N	008350	500	645 억	4437365	N	N	36	N	N
27	20250225	150238	57	100.00	KOSPI	금속	N	N	N	N	N	1420	-21	5	-1.46	553897401	388192	104.31	1441	1453	1418	1873	1009	1441	1426.86	3.44	-72697	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1833	-710.00	0.61	12	0.30	-2.00	2343.00	2165	20240216	-34.41	1183	20241210	20.03	1567	-9.38	20250107	1370	3.65	20250203	2160	-34.26	20240418	1183	20.03	20241210	4.01	N	008350	500	645 억	4437365	N	N	19	N	N
28	20250225	140237	57	100.00	KOSPI	금속	N	N	N	N	N	1424	-17	5	-1.18	413706690	289581	77.81	1441	1453	1421	1873	1009	1441	1428.64	3.44	-31195	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1838	-712.00	0.61	12	0.22	-2.00	2343.00	2165	20240216	-34.23	1183	20241210	20.37	1567	-9.13	20250107	1370	3.94	20250203	2160	-34.07	20240418	1183	20.37	20241210	4.01	N	008350	500	645 억	4437365	N	N	19	N	N
29	20250225	130238	57	100.00	KOSPI	금속	N	N	N	N	N	1424	-17	5	-1.18	365370836	255652	68.69	1441	1453	1421	1873	1009	1441	1429.17	3.44	-32924	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1838	-712.00	0.61	12	0.20	-2.00	2343.00	2165	20240216	-34.23	1183	20241210	20.37	1567	-9.13	20250107	1370	3.94	20250203	2160	-34.07	20240418	1183	20.37	20241210	4.01	N	008350	500	645 억	4437365	N	N	19	N	N
30	20250225	120237	57	100.00	KOSPI	금속	N	N	N	N	N	1432	-9	5	-0.62	304319010	212805	57.18	1441	1453	1421	1873	1009	1441	1430.04	3.44	-20551	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1848	-716.00	0.61	12	0.16	-2.00	2343.00	2165	20240216	-33.86	1183	20241210	21.05	1567	-8.62	20250107	1370	4.53	20250203	2160	-33.70	20240418	1183	21.05	20241210	4.01	N	008350	500	645 억	4437365	N	N	19	N	N
31	20250225	110238	57	100.00	KOSPI	금속	N	N	N	N	N	1432	-9	5	-0.62	254876284	178188	47.88	1441	1453	1421	1873	1009	1441	1430.38	3.44	-16478	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1848	-716.00	0.61	12	0.14	-2.00	2343.00	2165	20240216	-33.86	1183	20241210	21.05	1567	-8.62	20250107	1370	4.53	20250203	2160	-33.70	20240418	1183	21.05	20241210	4.01	N	008350	500	645 억	4437365	N	N	19	N	N
32	20250225	100236	57	100.00	KOSPI	금속	N	N	N	N	N	1433	-8	5	-0.56	234450010	163925	44.05	1441	1453	1421	1873	1009	1441	1430.23	3.44	-17193	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1850	-716.50	0.61	12	0.13	-2.00	2343.00	2165	20240216	-33.81	1183	20241210	21.13	1567	-8.55	20250107	1370	4.60	20250203	2160	-33.66	20240418	1183	21.13	20241210	4.01	N	008350	500	645 억	4437365	N	N	19	N	N
33	20250225	090238	57	100.00	KOSPI	금속	N	N	N	N	N	1443	2	2	0.14	47767762	33253	8.94	1441	1453	1433	1873	1009	1441	1436.49	3.44	-21309	1460	1450	1435	1425	1410	1455	1430	645	432	500	1030	1	1	129079090	1863	-721.50	0.62	12	0.03	-2.00	2343.00	2165	20240216	-33.35	1183	20241210	21.98	1567	-7.91	20250107	1370	5.33	20250203	2160	-33.19	20240418	1183	21.98	20241210	4.01	N	008350	500	645 억	4437365	N	N	19	N	N
34	20250224	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1441	-1	5	-0.07	520963327	363946	84.98	1440	1445	1420	1874	1010	1442	1431.43	3.40	50707	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1860	-720.50	0.62	12	0.28	-2.00	2343.00	2180	20240213	-33.90	1183	20241210	21.81	1567	-8.04	20250107	1370	5.18	20250203	2160	-33.29	20240418	1183	21.81	20241210	4.13	N	008350	500	645 억	4386275	N	N	19	N	N
35	20250224	150236	57	100.00	KOSPI	금속	N	N	N	N	N	1442	0	3	0.00	429634016	300644	70.20	1440	1442	1420	1874	1010	1442	1429.05	3.40	55049	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1861	-721.00	0.62	12	0.23	-2.00	2343.00	2180	20240213	-33.85	1183	20241210	21.89	1567	-7.98	20250107	1370	5.26	20250203	2160	-33.24	20240418	1183	21.89	20241210	4.13	N	008350	500	645 억	4386275	N	N	68	N	N
36	20250224	140236	57	100.00	KOSPI	금속	N	N	N	N	N	1432	-10	5	-0.69	381496275	267120	62.37	1440	1440	1420	1874	1010	1442	1428.18	3.40	50333	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1848	-716.00	0.61	12	0.21	-2.00	2343.00	2180	20240213	-34.31	1183	20241210	21.05	1567	-8.62	20250107	1370	4.53	20250203	2160	-33.70	20240418	1183	21.05	20241210	4.13	N	008350	500	645 억	4386275	N	N	68	N	N
37	20250224	130236	57	100.00	KOSPI	금속	N	N	N	N	N	1432	-10	5	-0.69	320827986	224695	52.47	1440	1440	1420	1874	1010	1442	1427.84	3.40	33467	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1848	-716.00	0.61	12	0.17	-2.00	2343.00	2180	20240213	-34.31	1183	20241210	21.05	1567	-8.62	20250107	1370	4.53	20250203	2160	-33.70	20240418	1183	21.05	20241210	4.13	N	008350	500	645 억	4386275	N	N	68	N	N
38	20250224	120236	57	100.00	KOSPI	금속	N	N	N	N	N	1435	-7	5	-0.49	267334838	187317	43.74	1440	1440	1420	1874	1010	1442	1427.18	3.40	1144	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1852	-717.50	0.61	12	0.15	-2.00	2343.00	2180	20240213	-34.17	1183	20241210	21.30	1567	-8.42	20250107	1370	4.74	20250203	2160	-33.56	20240418	1183	21.30	20241210	4.13	N	008350	500	645 억	4386275	N	N	68	N	N
39	20250224	110235	57	100.00	KOSPI	금속	N	N	N	N	N	1431	-11	5	-0.76	186886643	131018	30.59	1440	1440	1420	1874	1010	1442	1426.42	3.40	-26663	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1847	-715.50	0.61	12	0.10	-2.00	2343.00	2180	20240213	-34.36	1183	20241210	20.96	1567	-8.68	20250107	1370	4.45	20250203	2160	-33.75	20240418	1183	20.96	20241210	4.13	N	008350	500	645 억	4386275	N	N	68	N	N
40	20250224	100235	57	100.00	KOSPI	금속	N	N	N	N	N	1425	-17	5	-1.18	152310611	106784	24.93	1440	1440	1420	1874	1010	1442	1426.34	3.40	-28045	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1839	-712.50	0.61	12	0.08	-2.00	2343.00	2180	20240213	-34.63	1183	20241210	20.46	1567	-9.06	20250107	1370	4.01	20250203	2160	-34.03	20240418	1183	20.46	20241210	4.13	N	008350	500	645 억	4386275	N	N	68	N	N
41	20250224	090237	57	100.00	KOSPI	금속	N	N	N	N	N	1429	-13	5	-0.90	19760428	13802	3.22	1440	1440	1427	1874	1010	1442	1431.70	3.40	-5337	1464	1452	1436	1424	1408	1459	1431	645	432	500	1030	1	1	129079090	1845	-714.50	0.61	12	0.01	-2.00	2343.00	2180	20240213	-34.45	1183	20241210	20.79	1567	-8.81	20250107	1370	4.31	20250203	2160	-33.84	20240418	1183	20.79	20241210	4.13	N	008350	500	645 억	4386275	N	N	68	N	N
42	20250221	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1442	14	2	0.98	604964711	421640	36.49	1420	1448	1420	1856	1000	1428	1434.78	3.42	-24188	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1861	-721.00	0.62	12	0.33	-2.00	2343.00	2180	20240213	-33.85	1183	20241210	21.89	1567	-7.98	20250107	1370	5.26	20250203	2160	-33.24	20240418	1183	21.89	20241210	4.10	N	008350	500	645 억	4408406	N	N	68	N	N
43	20250221	150236	57	100.00	KOSPI	금속	N	N	N	N	N	1431	3	2	0.21	520162240	362615	31.38	1420	1448	1420	1856	1000	1428	1434.48	3.42	-34912	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1847	-715.50	0.61	12	0.28	-2.00	2343.00	2180	20240213	-34.36	1183	20241210	20.96	1567	-8.68	20250107	1370	4.45	20250203	2160	-33.75	20240418	1183	20.96	20241210	4.10	N	008350	500	645 억	4408406	N	N	56	N	N
44	20250221	140235	57	100.00	KOSPI	금속	N	N	N	N	N	1430	2	2	0.14	446324310	311036	26.92	1420	1448	1420	1856	1000	1428	1434.96	3.42	-44176	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1846	-715.00	0.61	12	0.24	-2.00	2343.00	2180	20240213	-34.40	1183	20241210	20.88	1567	-8.74	20250107	1370	4.38	20250203	2160	-33.80	20240418	1183	20.88	20241210	4.10	N	008350	500	645 억	4408406	N	N	56	N	N
45	20250221	130235	57	100.00	KOSPI	금속	N	N	N	N	N	1430	2	2	0.14	369262833	257207	22.26	1420	1448	1420	1856	1000	1428	1435.66	3.42	-25249	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1846	-715.00	0.61	12	0.20	-2.00	2343.00	2180	20240213	-34.40	1183	20241210	20.88	1567	-8.74	20250107	1370	4.38	20250203	2160	-33.80	20240418	1183	20.88	20241210	4.10	N	008350	500	645 억	4408406	N	N	56	N	N
46	20250221	120236	57	100.00	KOSPI	금속	N	N	N	N	N	1429	1	2	0.07	339658222	236483	20.47	1420	1448	1420	1856	1000	1428	1436.29	3.42	-24888	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1845	-714.50	0.61	12	0.18	-2.00	2343.00	2180	20240213	-34.45	1183	20241210	20.79	1567	-8.81	20250107	1370	4.31	20250203	2160	-33.84	20240418	1183	20.79	20241210	4.10	N	008350	500	645 억	4408406	N	N	56	N	N
47	20250221	110235	57	100.00	KOSPI	금속	N	N	N	N	N	1430	2	2	0.14	295197114	205351	17.77	1420	1448	1420	1856	1000	1428	1437.52	3.42	-16484	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1846	-715.00	0.61	12	0.16	-2.00	2343.00	2180	20240213	-34.40	1183	20241210	20.88	1567	-8.74	20250107	1370	4.38	20250203	2160	-33.80	20240418	1183	20.88	20241210	4.10	N	008350	500	645 억	4408406	N	N	56	N	N
48	20250221	100235	57	100.00	KOSPI	금속	N	N	N	N	N	1439	11	2	0.77	236040485	164011	14.20	1420	1448	1420	1856	1000	1428	1439.17	3.42	-6679	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1857	-719.50	0.61	12	0.13	-2.00	2343.00	2180	20240213	-33.99	1183	20241210	21.64	1567	-8.17	20250107	1370	5.04	20250203	2160	-33.38	20240418	1183	21.64	20241210	4.10	N	008350	500	645 억	4408406	N	N	56	N	N
49	20250221	090235	57	100.00	KOSPI	금속	N	N	N	N	N	1432	4	2	0.28	20529556	14424	1.25	1420	1432	1420	1856	1000	1428	1423.29	3.42	3994	1469	1448	1427	1406	1385	1459	1417	645	428	500	1020	1	1	129079090	1848	-716.00	0.61	12	0.01	-2.00	2343.00	2180	20240213	-34.31	1183	20241210	21.05	1567	-8.62	20250107	1370	4.53	20250203	2160	-33.70	20240418	1183	21.05	20241210	4.10	N	008350	500	645 억	4408406	N	N	56	N	N
50	20250220	160234	57	100.00	KOSPI	금속	N	N	N	N	N	1428	20	2	1.42	1640977832	1147348	229.69	1408	1448	1406	1830	986	1408	1430.24	3.34	107069	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1843	-714.00	0.61	12	0.89	-2.00	2343.00	2180	20240213	-34.50	1183	20241210	20.71	1567	-8.87	20250107	1370	4.23	20250203	2160	-33.89	20240418	1183	20.71	20241210	4.07	N	008350	500	645 억	4314924	N	N	56	N	N
51	20250220	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1428	20	2	1.42	1567114659	1095549	219.32	1408	1448	1406	1830	986	1408	1430.44	3.34	106746	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1843	-714.00	0.61	12	0.85	-2.00	2343.00	2180	20240213	-34.50	1183	20241210	20.71	1567	-8.87	20250107	1370	4.23	20250203	2160	-33.89	20240418	1183	20.71	20241210	4.07	N	008350	500	645 억	4314924	N	N	128	N	N
52	20250220	140235	57	100.00	KOSPI	금속	N	N	N	N	N	1435	27	2	1.92	1447038106	1011505	202.49	1408	1448	1406	1830	986	1408	1430.58	3.34	118627	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1852	-717.50	0.61	12	0.78	-2.00	2343.00	2180	20240213	-34.17	1183	20241210	21.30	1567	-8.42	20250107	1370	4.74	20250203	2160	-33.56	20240418	1183	21.30	20241210	4.07	N	008350	500	645 억	4314924	N	N	128	N	N
53	20250220	130234	57	100.00	KOSPI	금속	N	N	N	N	N	1443	35	2	2.49	1232467211	862460	172.66	1408	1448	1406	1830	986	1408	1429.01	3.34	143405	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1863	-721.50	0.62	12	0.67	-2.00	2343.00	2180	20240213	-33.81	1183	20241210	21.98	1567	-7.91	20250107	1370	5.33	20250203	2160	-33.19	20240418	1183	21.98	20241210	4.07	N	008350	500	645 억	4314924	N	N	128	N	N
54	20250220	120234	57	100.00	KOSPI	금속	N	N	N	N	N	1436	28	2	1.99	883025526	620142	124.15	1408	1440	1406	1830	986	1408	1423.91	3.34	155097	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1854	-718.00	0.61	12	0.48	-2.00	2343.00	2180	20240213	-34.13	1183	20241210	21.39	1567	-8.36	20250107	1370	4.82	20250203	2160	-33.52	20240418	1183	21.39	20241210	4.07	N	008350	500	645 억	4314924	N	N	128	N	N
55	20250220	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1430	22	2	1.56	711850646	500623	100.22	1408	1436	1406	1830	986	1408	1421.93	3.34	90497	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1846	-715.00	0.61	12	0.39	-2.00	2343.00	2180	20240213	-34.40	1183	20241210	20.88	1567	-8.74	20250107	1370	4.38	20250203	2160	-33.80	20240418	1183	20.88	20241210	4.07	N	008350	500	645 억	4314924	N	N	128	N	N
56	20250220	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1424	16	2	1.14	422703716	298100	59.68	1408	1425	1406	1830	986	1408	1417.99	3.34	44621	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1838	-712.00	0.61	12	0.23	-2.00	2343.00	2180	20240213	-34.68	1183	20241210	20.37	1567	-9.13	20250107	1370	3.94	20250203	2160	-34.07	20240418	1183	20.37	20241210	4.07	N	008350	500	645 억	4314924	N	N	128	N	N
57	20250220	090235	57	100.00	KOSPI	금속	N	N	N	N	N	1411	3	2	0.21	22751387	16144	3.23	1408	1411	1406	1830	986	1408	1409.28	3.34	-174	1420	1414	1404	1398	1388	1417	1401	645	422	500	1010	1	1	129079090	1821	-705.50	0.60	12	0.01	-2.00	2343.00	2180	20240213	-35.28	1183	20241210	19.27	1567	-9.96	20250107	1370	2.99	20250203	2160	-34.68	20240418	1183	19.27	20241210	4.07	N	008350	500	645 억	4314924	N	N	128	N	N
58	20250219	160232	57	100.00	KOSPI	금속	N	N	N	N	N	1408	10	2	0.72	693486632	494958	124.88	1396	1410	1394	1817	979	1398	1401.09	3.28	81195	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1817	-704.00	0.60	12	0.38	-2.00	2343.00	2180	20240213	-35.41	1183	20241210	19.02	1567	-10.15	20250107	1370	2.77	20250203	2160	-34.81	20240418	1183	19.02	20241210	4.12	N	008350	500	645 억	4236332	N	N	128	N	N
59	20250219	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1406	8	2	0.57	640175903	457039	115.31	1396	1410	1394	1817	979	1398	1400.70	3.28	85492	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1815	-703.00	0.60	12	0.35	-2.00	2343.00	2180	20240213	-35.50	1183	20241210	18.85	1567	-10.27	20250107	1370	2.63	20250203	2160	-34.91	20240418	1183	18.85	20241210	4.12	N	008350	500	645 억	4236332	N	N	0	N	N
60	20250219	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1402	4	2	0.29	425942134	304478	76.82	1396	1405	1394	1817	979	1398	1398.93	3.28	33060	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.24	-2.00	2343.00	2180	20240213	-35.69	1183	20241210	18.51	1567	-10.53	20250107	1370	2.34	20250203	2160	-35.09	20240418	1183	18.51	20241210	4.12	N	008350	500	645 억	4236332	N	N	0	N	N
61	20250219	130233	57	100.00	KOSPI	금속	N	N	N	N	N	1400	2	2	0.14	380776441	272225	68.68	1396	1405	1394	1817	979	1398	1398.76	3.28	20323	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1807	-700.00	0.60	12	0.21	-2.00	2343.00	2180	20240213	-35.78	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2160	-35.19	20240418	1183	18.34	20241210	4.12	N	008350	500	645 억	4236332	N	N	0	N	N
62	20250219	120233	57	100.00	KOSPI	금속	N	N	N	N	N	1400	2	2	0.14	343254760	245425	61.92	1396	1405	1394	1817	979	1398	1398.61	3.28	21783	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1807	-700.00	0.60	12	0.19	-2.00	2343.00	2180	20240213	-35.78	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2160	-35.19	20240418	1183	18.34	20241210	4.12	N	008350	500	645 억	4236332	N	N	0	N	N
63	20250219	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1401	3	2	0.21	270113411	193146	48.73	1396	1405	1394	1817	979	1398	1398.49	3.28	20320	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1808	-700.50	0.60	12	0.15	-2.00	2343.00	2180	20240213	-35.73	1183	20241210	18.43	1567	-10.59	20250107	1370	2.26	20250203	2160	-35.14	20240418	1183	18.43	20241210	4.12	N	008350	500	645 억	4236332	N	N	0	N	N
64	20250219	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1398	0	3	0.00	128882697	92245	23.27	1396	1400	1394	1817	979	1398	1397.18	3.28	17028	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.07	-2.00	2343.00	2180	20240213	-35.87	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2160	-35.28	20240418	1183	18.17	20241210	4.12	N	008350	500	645 억	4236332	N	N	0	N	N
65	20250219	090234	57	100.00	KOSPI	금속	N	N	N	N	N	1395	-3	5	-0.21	22194586	15893	4.01	1396	1400	1394	1817	979	1398	1396.50	3.28	4851	1416	1407	1399	1390	1382	1403	1386	645	419	500	1000	1	1	129079090	1801	-697.50	0.60	12	0.01	-2.00	2343.00	2180	20240213	-36.01	1183	20241210	17.92	1567	-10.98	20250107	1370	1.82	20250203	2160	-35.42	20240418	1183	17.92	20241210	4.12	N	008350	500	645 억	4236332	N	N	0	N	N
66	20250218	160233	57	100.00	KOSPI	금속	N	N	N	N	N	1398	-4	5	-0.29	547995217	392458	90.68	1401	1408	1391	1822	982	1402	1396.31	3.36	-102390	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.30	-2.00	2343.00	2180	20240213	-35.87	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2160	-35.28	20240418	1183	18.17	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
67	20250218	150233	57	100.00	KOSPI	금속	N	N	N	N	N	1396	-6	5	-0.43	484317947	346808	80.13	1401	1408	1391	1822	982	1402	1396.50	3.36	-106114	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1802	-698.00	0.60	12	0.27	-2.00	2343.00	2180	20240213	-35.96	1183	20241210	18.01	1567	-10.91	20250107	1370	1.90	20250203	2160	-35.37	20240418	1183	18.01	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
68	20250218	140234	57	100.00	KOSPI	금속	N	N	N	N	N	1397	-5	5	-0.36	424538445	303987	70.24	1401	1408	1391	1822	982	1402	1396.57	3.36	-101202	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.24	-2.00	2343.00	2180	20240213	-35.92	1183	20241210	18.09	1567	-10.85	20250107	1370	1.97	20250203	2160	-35.32	20240418	1183	18.09	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
69	20250218	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1396	-6	5	-0.43	384747888	275477	63.65	1401	1408	1391	1822	982	1402	1396.66	3.36	-94899	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1802	-698.00	0.60	12	0.21	-2.00	2343.00	2180	20240213	-35.96	1183	20241210	18.01	1567	-10.91	20250107	1370	1.90	20250203	2160	-35.37	20240418	1183	18.01	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
70	20250218	120233	57	100.00	KOSPI	금속	N	N	N	N	N	1394	-8	5	-0.57	341425739	244433	56.48	1401	1408	1391	1822	982	1402	1396.81	3.36	-90436	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1799	-697.00	0.59	12	0.19	-2.00	2343.00	2180	20240213	-36.06	1183	20241210	17.84	1567	-11.04	20250107	1370	1.75	20250203	2160	-35.46	20240418	1183	17.84	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
71	20250218	110233	57	100.00	KOSPI	금속	N	N	N	N	N	1398	-4	5	-0.29	289053922	206860	47.80	1401	1408	1391	1822	982	1402	1397.34	3.36	-66447	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.16	-2.00	2343.00	2180	20240213	-35.87	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2160	-35.28	20240418	1183	18.17	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
72	20250218	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1396	-6	5	-0.43	146872716	104932	24.25	1401	1408	1396	1822	982	1402	1399.69	3.36	-36551	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1802	-698.00	0.60	12	0.08	-2.00	2343.00	2180	20240213	-35.96	1183	20241210	18.01	1567	-10.91	20250107	1370	1.90	20250203	2160	-35.37	20240418	1183	18.01	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
73	20250218	090233	57	100.00	KOSPI	금속	N	N	N	N	N	1408	6	2	0.43	7417561	5283	1.22	1401	1408	1401	1822	982	1402	1404.04	3.36	-1318	1420	1410	1403	1393	1386	1416	1399	645	420	500	1000	1	1	129079090	1817	-704.00	0.60	12	0.00	-2.00	2343.00	2180	20240213	-35.41	1183	20241210	19.02	1567	-10.15	20250107	1370	2.77	20250203	2160	-34.81	20240418	1183	19.02	20241210	4.11	N	008350	500	645 억	4338060	N	N	50	N	N
74	20250217	160233	57	100.00	KOSPI	금속	N	N	N	N	N	1402	5	2	0.36	605322083	430821	139.91	1396	1413	1396	1816	978	1397	1405.04	3.25	139345	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.33	-2.00	2343.00	2180	20240213	-35.69	1183	20241210	18.51	1567	-10.53	20250107	1370	2.34	20250203	2160	-35.09	20240418	1183	18.51	20241210	4.11	N	008350	500	645 억	4192414	N	N	50	N	N
75	20250217	150233	57	100.00	KOSPI	금속	N	N	N	N	N	1404	7	2	0.50	577231313	410798	133.41	1396	1413	1396	1816	978	1397	1405.15	3.25	147926	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1812	-702.00	0.60	12	0.32	-2.00	2343.00	2180	20240213	-35.60	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2160	-35.00	20240418	1183	18.68	20241210	4.11	N	008350	500	645 억	4192414	N	N	93	N	N
76	20250217	140232	57	100.00	KOSPI	금속	N	N	N	N	N	1404	7	2	0.50	536258053	381613	123.93	1396	1413	1396	1816	978	1397	1405.24	3.25	145922	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1812	-702.00	0.60	12	0.30	-2.00	2343.00	2180	20240213	-35.60	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2160	-35.00	20240418	1183	18.68	20241210	4.11	N	008350	500	645 억	4192414	N	N	93	N	N
77	20250217	130233	57	100.00	KOSPI	금속	N	N	N	N	N	1405	8	2	0.57	485052098	345174	112.09	1396	1413	1396	1816	978	1397	1405.24	3.25	143049	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1814	-702.50	0.60	12	0.27	-2.00	2343.00	2180	20240213	-35.55	1183	20241210	18.77	1567	-10.34	20250107	1370	2.55	20250203	2160	-34.95	20240418	1183	18.77	20241210	4.11	N	008350	500	645 억	4192414	N	N	93	N	N
78	20250217	120234	57	100.00	KOSPI	금속	N	N	N	N	N	1406	9	2	0.64	383364042	272727	88.57	1396	1413	1396	1816	978	1397	1405.67	3.25	116073	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1815	-703.00	0.60	12	0.21	-2.00	2343.00	2180	20240213	-35.50	1183	20241210	18.85	1567	-10.27	20250107	1370	2.63	20250203	2160	-34.91	20240418	1183	18.85	20241210	4.11	N	008350	500	645 억	4192414	N	N	93	N	N
79	20250217	110233	57	100.00	KOSPI	금속	N	N	N	N	N	1411	14	2	1.00	296552185	211107	68.56	1396	1413	1396	1816	978	1397	1404.75	3.25	88874	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1821	-705.50	0.60	12	0.16	-2.00	2343.00	2180	20240213	-35.28	1183	20241210	19.27	1567	-9.96	20250107	1370	2.99	20250203	2160	-34.68	20240418	1183	19.27	20241210	4.11	N	008350	500	645 억	4192414	N	N	93	N	N
80	20250217	100232	57	100.00	KOSPI	금속	N	N	N	N	N	1404	7	2	0.50	125250159	89374	29.02	1396	1408	1396	1816	978	1397	1401.42	3.25	26988	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1812	-702.00	0.60	12	0.07	-2.00	2343.00	2180	20240213	-35.60	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2160	-35.00	20240418	1183	18.68	20241210	4.11	N	008350	500	645 억	4192414	N	N	93	N	N
81	20250217	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1406	9	2	0.64	31455407	22469	7.30	1396	1406	1396	1816	978	1397	1399.95	3.25	16740	1413	1405	1399	1391	1385	1409	1395	645	419	500	1000	1	1	129079090	1815	-703.00	0.60	12	0.02	-2.00	2343.00	2180	20240213	-35.50	1183	20241210	18.85	1567	-10.27	20250107	1370	2.63	20250203	2160	-34.91	20240418	1183	18.85	20241210	4.11	N	008350	500	645 억	4192414	N	N	93	N	N
82	20250214	160231	57	100.00	KOSPI	금속	N	N	N	N	N	1397	-1	5	-0.07	424453619	303820	86.70	1396	1407	1393	1817	979	1398	1397.06	3.28	-36789	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.24	-2.00	2343.00	2180	20240213	-35.92	1183	20241210	18.09	1567	-10.85	20250107	1370	1.97	20250203	2165	-35.47	20240216	1183	18.09	20241210	4.00	N	008350	500	645 억	4228618	N	N	93	N	N
83	20250214	150231	57	100.00	KOSPI	금속	N	N	N	N	N	1397	-1	5	-0.07	366271147	262167	74.81	1396	1407	1393	1817	979	1398	1397.09	3.28	-34183	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.20	-2.00	2343.00	2180	20240213	-35.92	1183	20241210	18.09	1567	-10.85	20250107	1370	1.97	20250203	2165	-35.47	20240216	1183	18.09	20241210	4.00	N	008350	500	645 억	4228618	N	N	129	N	N
84	20250214	140232	57	100.00	KOSPI	금속	N	N	N	N	N	1398	0	3	0.00	335792836	240367	68.59	1396	1407	1393	1817	979	1398	1397.00	3.28	-30792	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.19	-2.00	2343.00	2180	20240213	-35.87	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2165	-35.43	20240216	1183	18.17	20241210	4.00	N	008350	500	645 억	4228618	N	N	129	N	N
85	20250214	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1399	1	2	0.07	288785845	206781	59.01	1396	1407	1393	1817	979	1398	1396.58	3.28	-30954	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1806	-699.50	0.60	12	0.16	-2.00	2343.00	2180	20240213	-35.83	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2165	-35.38	20240216	1183	18.26	20241210	4.00	N	008350	500	645 억	4228618	N	N	129	N	N
86	20250214	120231	57	100.00	KOSPI	금속	N	N	N	N	N	1397	-1	5	-0.07	266614156	190910	54.48	1396	1407	1393	1817	979	1398	1396.54	3.28	-29227	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.15	-2.00	2343.00	2180	20240213	-35.92	1183	20241210	18.09	1567	-10.85	20250107	1370	1.97	20250203	2165	-35.47	20240216	1183	18.09	20241210	4.00	N	008350	500	645 억	4228618	N	N	129	N	N
87	20250214	110231	57	100.00	KOSPI	금속	N	N	N	N	N	1398	0	3	0.00	250193860	179152	51.12	1396	1407	1393	1817	979	1398	1396.55	3.28	-29152	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.14	-2.00	2343.00	2180	20240213	-35.87	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2165	-35.43	20240216	1183	18.17	20241210	4.00	N	008350	500	645 억	4228618	N	N	129	N	N
88	20250214	100231	57	100.00	KOSPI	금속	N	N	N	N	N	1393	-5	5	-0.36	172019459	123138	35.14	1396	1407	1393	1817	979	1398	1396.96	3.28	-30186	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1798	-696.50	0.59	12	0.10	-2.00	2343.00	2180	20240213	-36.10	1183	20241210	17.75	1567	-11.10	20250107	1370	1.68	20250203	2165	-35.66	20240216	1183	17.75	20241210	4.00	N	008350	500	645 억	4228618	N	N	129	N	N
89	20250214	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1396	-2	5	-0.14	32862010	23527	6.71	1396	1407	1396	1817	979	1398	1396.78	3.28	1438	1408	1402	1399	1393	1390	1406	1397	645	419	500	1000	1	1	129079090	1802	-698.00	0.60	12	0.02	-2.00	2343.00	2180	20240213	-35.96	1183	20241210	18.01	1567	-10.91	20250107	1370	1.90	20250203	2165	-35.52	20240216	1183	18.01	20241210	4.00	N	008350	500	645 억	4228618	N	N	129	N	N
90	20250213	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1398	2	2	0.14	472469280	337629	42.31	1396	1405	1396	1814	978	1396	1399.37	3.23	57285	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.26	-2.00	2343.00	2180	20240213	-35.87	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2180	-35.87	20240213	1183	18.17	20241210	4.09	N	008350	500	645 억	4173454	N	N	129	N	N
91	20250213	150230	57	100.00	KOSPI	금속	N	N	N	N	N	1398	2	2	0.14	423827901	302873	37.96	1396	1405	1396	1814	978	1396	1399.36	3.23	55854	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.23	-2.00	2343.00	2180	20240213	-35.87	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2180	-35.87	20240213	1183	18.17	20241210	4.09	N	008350	500	645 억	4173454	N	N	520	N	N
92	20250213	140230	57	100.00	KOSPI	금속	N	N	N	N	N	1399	3	2	0.21	381994152	272964	34.21	1396	1405	1396	1814	978	1396	1399.43	3.23	55637	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1806	-699.50	0.60	12	0.21	-2.00	2343.00	2180	20240213	-35.83	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2180	-35.83	20240213	1183	18.26	20241210	4.09	N	008350	500	645 억	4173454	N	N	520	N	N
93	20250213	130230	57	100.00	KOSPI	금속	N	N	N	N	N	1399	3	2	0.21	315646090	225501	28.26	1396	1405	1396	1814	978	1396	1399.75	3.23	55222	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1806	-699.50	0.60	12	0.17	-2.00	2343.00	2180	20240213	-35.83	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2180	-35.83	20240213	1183	18.26	20241210	4.09	N	008350	500	645 억	4173454	N	N	520	N	N
94	20250213	120230	57	100.00	KOSPI	금속	N	N	N	N	N	1403	7	2	0.50	284641406	203349	25.48	1396	1405	1396	1814	978	1396	1399.77	3.23	51032	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1811	-701.50	0.60	12	0.16	-2.00	2343.00	2180	20240213	-35.64	1183	20241210	18.60	1567	-10.47	20250107	1370	2.41	20250203	2180	-35.64	20240213	1183	18.60	20241210	4.09	N	008350	500	645 억	4173454	N	N	520	N	N
95	20250213	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1400	4	2	0.29	238936123	170677	21.39	1396	1405	1396	1814	978	1396	1399.93	3.23	41853	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1807	-700.00	0.60	12	0.13	-2.00	2343.00	2180	20240213	-35.78	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2180	-35.78	20240213	1183	18.34	20241210	4.09	N	008350	500	645 억	4173454	N	N	520	N	N
96	20250213	100230	57	100.00	KOSPI	금속	N	N	N	N	N	1402	6	2	0.43	145599396	104028	13.04	1396	1404	1396	1814	978	1396	1399.62	3.23	33364	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.08	-2.00	2343.00	2180	20240213	-35.69	1183	20241210	18.51	1567	-10.53	20250107	1370	2.34	20250203	2180	-35.69	20240213	1183	18.51	20241210	4.09	N	008350	500	645 억	4173454	N	N	520	N	N
97	20250213	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1397	1	2	0.07	9490746	6794	0.85	1396	1402	1396	1814	978	1396	1396.93	3.23	2363	1417	1406	1398	1387	1379	1402	1383	645	418	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.01	-2.00	2343.00	2180	20240213	-35.92	1183	20241210	18.09	1567	-10.85	20250107	1370	1.97	20250203	2180	-35.92	20240213	1183	18.09	20241210	4.09	N	008350	500	645 억	4173454	N	N	520	N	N
98	20250212	160229	57	100.00	KOSPI	금속	N	N	N	N	N	1396	-30	5	-2.10	1087270530	776699	45.97	1402	1409	1390	1853	999	1426	1399.87	3.28	-64612	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1802	-698.00	0.60	12	0.60	-2.00	2343.00	2190	20240130	-36.26	1183	20241210	18.01	1567	-10.91	20250107	1370	1.90	20250203	2180	-35.96	20240213	1183	18.01	20241210	3.97	N	008350	500	645 억	4234289	N	N	520	N	N
99	20250212	150229	57	100.00	KOSPI	금속	N	N	N	N	N	1395	-31	5	-2.17	1020713644	729047	43.15	1402	1409	1390	1853	999	1426	1400.07	3.28	-64611	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1801	-697.50	0.60	12	0.56	-2.00	2343.00	2190	20240130	-36.30	1183	20241210	17.92	1567	-10.98	20250107	1370	1.82	20250203	2180	-36.01	20240213	1183	17.92	20241210	3.97	N	008350	500	645 억	4234289	N	N	0	N	N
100	20250212	140229	57	100.00	KOSPI	금속	N	N	N	N	N	1401	-25	5	-1.75	822083107	586907	34.73	1402	1409	1390	1853	999	1426	1400.70	3.28	-48624	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1808	-700.50	0.60	12	0.45	-2.00	2343.00	2190	20240130	-36.03	1183	20241210	18.43	1567	-10.59	20250107	1370	2.26	20250203	2180	-35.73	20240213	1183	18.43	20241210	3.97	N	008350	500	645 억	4234289	N	N	0	N	N
101	20250212	130229	57	100.00	KOSPI	금속	N	N	N	N	N	1403	-23	5	-1.61	702464120	501482	29.68	1402	1409	1390	1853	999	1426	1400.78	3.28	-42500	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1811	-701.50	0.60	12	0.39	-2.00	2343.00	2190	20240130	-35.94	1183	20241210	18.60	1567	-10.47	20250107	1370	2.41	20250203	2180	-35.64	20240213	1183	18.60	20241210	3.97	N	008350	500	645 억	4234289	N	N	0	N	N
102	20250212	120228	57	100.00	KOSPI	금속	N	N	N	N	N	1403	-23	5	-1.61	621926541	444092	26.28	1402	1409	1390	1853	999	1426	1400.45	3.28	-43830	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1811	-701.50	0.60	12	0.34	-2.00	2343.00	2190	20240130	-35.94	1183	20241210	18.60	1567	-10.47	20250107	1370	2.41	20250203	2180	-35.64	20240213	1183	18.60	20241210	3.97	N	008350	500	645 억	4234289	N	N	0	N	N
103	20250212	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1405	-21	5	-1.47	533539442	381041	22.55	1402	1409	1390	1853	999	1426	1400.22	3.28	-43068	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1814	-702.50	0.60	12	0.30	-2.00	2343.00	2190	20240130	-35.84	1183	20241210	18.77	1567	-10.34	20250107	1370	2.55	20250203	2180	-35.55	20240213	1183	18.77	20241210	3.97	N	008350	500	645 억	4234289	N	N	0	N	N
104	20250212	100229	57	100.00	KOSPI	금속	N	N	N	N	N	1409	-17	5	-1.19	447299446	319664	18.92	1402	1409	1390	1853	999	1426	1399.28	3.28	-40783	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1819	-704.50	0.60	12	0.25	-2.00	2343.00	2190	20240130	-35.66	1183	20241210	19.10	1567	-10.08	20250107	1370	2.85	20250203	2180	-35.37	20240213	1183	19.10	20241210	3.97	N	008350	500	645 억	4234289	N	N	0	N	N
105	20250212	090230	57	100.00	KOSPI	금속	N	N	N	N	N	1400	-26	5	-1.82	142139870	101335	6.00	1402	1408	1397	1853	999	1426	1402.67	3.28	-34305	1477	1451	1429	1403	1381	1440	1392	645	427	500	1020	1	1	129079090	1807	-700.00	0.60	12	0.08	-2.00	2343.00	2190	20240130	-36.07	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2180	-35.78	20240213	1183	18.34	20241210	3.97	N	008350	500	645 억	4234289	N	N	0	N	N
106	20250211	160228	57	100.00	KOSPI	금속	N	N	N	N	N	1426	11	2	0.78	2331341126	1632060	43.69	1427	1455	1407	1839	991	1415	1428.48	3.30	-47608	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1841	-713.00	0.61	12	1.26	-2.00	2343.00	2210	20240129	-35.48	1183	20241210	20.54	1567	-9.00	20250107	1370	4.09	20250203	2180	-34.59	20240213	1183	20.54	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
107	20250211	150229	57	100.00	KOSPI	금속	N	N	N	N	N	1425	10	2	0.71	2195956147	1537284	41.15	1427	1455	1407	1839	991	1415	1428.47	3.30	-41456	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1839	-712.50	0.61	12	1.19	-2.00	2343.00	2210	20240129	-35.52	1183	20241210	20.46	1567	-9.06	20250107	1370	4.01	20250203	2180	-34.63	20240213	1183	20.46	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
108	20250211	140229	57	100.00	KOSPI	금속	N	N	N	N	N	1415	0	3	0.00	1063210106	748210	20.03	1427	1439	1407	1839	991	1415	1421.01	3.30	-44368	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1826	-707.50	0.60	12	0.58	-2.00	2343.00	2210	20240129	-35.97	1183	20241210	19.61	1567	-9.70	20250107	1370	3.28	20250203	2180	-35.09	20240213	1183	19.61	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
109	20250211	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1415	0	3	0.00	993256359	698799	18.71	1427	1439	1407	1839	991	1415	1421.38	3.30	-36630	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1826	-707.50	0.60	12	0.54	-2.00	2343.00	2210	20240129	-35.97	1183	20241210	19.61	1567	-9.70	20250107	1370	3.28	20250203	2180	-35.09	20240213	1183	19.61	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
110	20250211	120228	57	100.00	KOSPI	금속	N	N	N	N	N	1420	5	2	0.35	873540336	614316	16.44	1427	1439	1407	1839	991	1415	1421.97	3.30	2705	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1833	-710.00	0.61	12	0.48	-2.00	2343.00	2210	20240129	-35.75	1183	20241210	20.03	1567	-9.38	20250107	1370	3.65	20250203	2180	-34.86	20240213	1183	20.03	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
111	20250211	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1410	-5	5	-0.35	695271028	488127	13.07	1427	1439	1410	1839	991	1415	1424.37	3.30	37763	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1820	-705.00	0.60	12	0.38	-2.00	2343.00	2210	20240129	-36.20	1183	20241210	19.19	1567	-10.02	20250107	1370	2.92	20250203	2180	-35.32	20240213	1183	19.19	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
112	20250211	100229	57	100.00	KOSPI	금속	N	N	N	N	N	1425	10	2	0.71	493223034	345710	9.25	1427	1439	1418	1839	991	1415	1426.70	3.30	77192	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1839	-712.50	0.61	12	0.27	-2.00	2343.00	2210	20240129	-35.52	1183	20241210	20.46	1567	-9.06	20250107	1370	4.01	20250203	2180	-34.63	20240213	1183	20.46	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
113	20250211	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1428	13	2	0.92	84668769	59223	1.59	1427	1438	1425	1839	991	1415	1429.69	3.30	10848	1553	1483	1449	1379	1345	1467	1363	645	424	500	1010	1	1	129079090	1843	-714.00	0.61	12	0.05	-2.00	2343.00	2210	20240129	-35.38	1183	20241210	20.71	1567	-8.87	20250107	1370	4.23	20250203	2180	-34.50	20240213	1183	20.71	20241210	3.99	N	008350	500	645 억	4263115	N	N	0	N	N
114	20250210	160228	57	100.00	KOSPI	금속	N	N	N	N	N	1415	15	2	1.07	5445105459	3714289	717.83	1440	1519	1415	1820	980	1400	1466.11	3.78	-607988	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1826	-707.50	0.60	12	2.88	-2.00	2343.00	2210	20240129	-35.97	1183	20241210	19.61	1567	-9.70	20250107	1370	3.28	20250203	2180	-35.09	20240213	1183	19.61	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
115	20250210	150228	57	100.00	KOSPI	금속	N	N	N	N	N	1419	19	2	1.36	5337572811	3638401	703.16	1440	1519	1415	1820	980	1400	1467.11	3.78	-615407	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1832	-709.50	0.61	12	2.82	-2.00	2343.00	2210	20240129	-35.79	1183	20241210	19.95	1567	-9.44	20250107	1370	3.58	20250203	2180	-34.91	20240213	1183	19.95	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
116	20250210	140228	57	100.00	KOSPI	금속	N	N	N	N	N	1424	24	2	1.71	5181181063	3528127	681.85	1440	1519	1420	1820	980	1400	1468.64	3.78	-609141	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1838	-712.00	0.61	12	2.73	-2.00	2343.00	2210	20240129	-35.57	1183	20241210	20.37	1567	-9.13	20250107	1370	3.94	20250203	2180	-34.68	20240213	1183	20.37	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
117	20250210	130228	57	100.00	KOSPI	금속	N	N	N	N	N	1424	24	2	1.71	5032760753	3423780	661.69	1440	1519	1422	1820	980	1400	1470.06	3.78	-594353	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1838	-712.00	0.61	12	2.65	-2.00	2343.00	2210	20240129	-35.57	1183	20241210	20.37	1567	-9.13	20250107	1370	3.94	20250203	2180	-34.68	20240213	1183	20.37	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
118	20250210	120227	57	100.00	KOSPI	금속	N	N	N	N	N	1429	29	2	2.07	4888985848	3322882	642.19	1440	1519	1425	1820	980	1400	1471.43	3.78	-565325	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1845	-714.50	0.61	12	2.57	-2.00	2343.00	2210	20240129	-35.34	1183	20241210	20.79	1567	-8.81	20250107	1370	4.31	20250203	2180	-34.45	20240213	1183	20.79	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
119	20250210	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1430	30	2	2.14	4694775446	3187029	615.93	1440	1519	1425	1820	980	1400	1473.21	3.78	-517627	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1846	-715.00	0.61	12	2.47	-2.00	2343.00	2210	20240129	-35.29	1183	20241210	20.88	1567	-8.74	20250107	1370	4.38	20250203	2180	-34.40	20240213	1183	20.88	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
120	20250210	100226	57	100.00	KOSPI	금속	N	N	N	N	N	1433	33	2	2.36	4421931896	2996155	579.04	1440	1519	1430	1820	980	1400	1476.01	3.78	-510583	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1850	-716.50	0.61	12	2.32	-2.00	2343.00	2210	20240129	-35.16	1183	20241210	21.13	1567	-8.55	20250107	1370	4.60	20250203	2180	-34.27	20240213	1183	21.13	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
121	20250210	090227	57	100.00	KOSPI	금속	N	N	N	N	N	1504	104	2	7.43	1522843426	1025290	198.15	1440	1519	1440	1820	980	1400	1485.74	3.78	-120681	1428	1413	1403	1388	1378	1409	1384	645	420	500	1000	1	1	129079090	1941	-752.00	0.64	12	0.79	-2.00	2343.00	2210	20240129	-31.95	1183	20241210	27.13	1567	-4.02	20250107	1370	9.78	20250203	2180	-31.01	20240213	1183	27.13	20241210	3.98	N	008350	500	645 억	4873783	N	N	5	N	N
122	20250207	160225	57	100.00	KOSPI	금속	N	N	N	N	N	1400	-8	5	-0.57	713602163	508263	135.91	1404	1418	1393	1830	986	1408	1404.01	3.81	-50694	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1807	-700.00	0.60	12	0.39	-2.00	2343.00	2210	20240129	-36.65	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2180	-35.78	20240213	1183	18.34	20241210	4.03	N	008350	500	645 억	4921414	N	N	5	N	N
123	20250207	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1404	-4	5	-0.28	648337673	461726	123.46	1404	1418	1393	1830	986	1408	1404.15	3.81	-43039	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1812	-702.00	0.60	12	0.36	-2.00	2343.00	2210	20240129	-36.47	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2180	-35.60	20240213	1183	18.68	20241210	4.03	N	008350	500	645 억	4921414	N	N	62	N	N
124	20250207	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1410	2	2	0.14	576333386	410534	109.78	1404	1418	1393	1830	986	1408	1403.85	3.81	-45436	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1820	-705.00	0.60	12	0.32	-2.00	2343.00	2210	20240129	-36.20	1183	20241210	19.19	1567	-10.02	20250107	1370	2.92	20250203	2180	-35.32	20240213	1183	19.19	20241210	4.03	N	008350	500	645 억	4921414	N	N	62	N	N
125	20250207	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1412	4	2	0.28	529327850	377234	100.87	1404	1418	1393	1830	986	1408	1403.17	3.81	-25387	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1823	-706.00	0.60	12	0.29	-2.00	2343.00	2210	20240129	-36.11	1183	20241210	19.36	1567	-9.89	20250107	1370	3.07	20250203	2180	-35.23	20240213	1183	19.36	20241210	4.03	N	008350	500	645 억	4921414	N	N	62	N	N
126	20250207	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1413	5	2	0.36	391372755	279633	74.77	1404	1413	1393	1830	986	1408	1399.56	3.81	-34175	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1824	-706.50	0.60	12	0.22	-2.00	2343.00	2210	20240129	-36.06	1183	20241210	19.44	1567	-9.83	20250107	1370	3.14	20250203	2180	-35.18	20240213	1183	19.44	20241210	4.03	N	008350	500	645 억	4921414	N	N	62	N	N
127	20250207	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1399	-9	5	-0.64	278682150	199331	53.30	1404	1411	1393	1830	986	1408	1398.04	3.81	-66025	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1806	-699.50	0.60	12	0.15	-2.00	2343.00	2210	20240129	-36.70	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2180	-35.83	20240213	1183	18.26	20241210	4.03	N	008350	500	645 억	4921414	N	N	62	N	N
128	20250207	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1399	-9	5	-0.64	186580256	133429	35.68	1404	1411	1393	1830	986	1408	1398.28	3.81	-56273	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1806	-699.50	0.60	12	0.10	-2.00	2343.00	2210	20240129	-36.70	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2180	-35.83	20240213	1183	18.26	20241210	4.03	N	008350	500	645 억	4921414	N	N	62	N	N
129	20250207	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1409	1	2	0.07	28293919	20161	5.39	1404	1411	1401	1830	986	1408	1403.16	3.81	-2181	1422	1414	1405	1397	1388	1419	1402	645	422	500	1010	1	1	129079090	1819	-704.50	0.60	12	0.02	-2.00	2343.00	2210	20240129	-36.24	1183	20241210	19.10	1567	-10.08	20250107	1370	2.85	20250203	2180	-35.37	20240213	1183	19.10	20241210	4.03	N	008350	500	645 억	4921414	N	N	62	N	N
130	20250206	160221	57	100.00	KOSPI	금속	N	N	N	N	N	1408	9	2	0.64	519058353	369670	78.52	1400	1413	1396	1818	980	1399	1404.07	3.80	19796	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1817	-704.00	0.60	12	0.29	-2.00	2343.00	2210	20240129	-36.29	1183	20241210	19.02	1567	-10.15	20250107	1370	2.77	20250203	2180	-35.41	20240213	1183	19.02	20241210	4.07	N	008350	500	645 억	4902197	N	N	62	N	N
131	20250206	150222	57	100.00	KOSPI	금속	N	N	N	N	N	1410	11	2	0.79	472046404	336291	71.43	1400	1413	1396	1818	980	1399	1403.70	3.80	15818	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1820	-705.00	0.60	12	0.26	-2.00	2343.00	2210	20240129	-36.20	1183	20241210	19.19	1567	-10.02	20250107	1370	2.92	20250203	2180	-35.32	20240213	1183	19.19	20241210	4.07	N	008350	500	645 억	4902197	N	N	44	N	N
132	20250206	140223	57	100.00	KOSPI	금속	N	N	N	N	N	1410	11	2	0.79	389667622	277866	59.02	1400	1411	1396	1818	980	1399	1402.37	3.80	12372	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1820	-705.00	0.60	12	0.22	-2.00	2343.00	2210	20240129	-36.20	1183	20241210	19.19	1567	-10.02	20250107	1370	2.92	20250203	2180	-35.32	20240213	1183	19.19	20241210	4.07	N	008350	500	645 억	4902197	N	N	44	N	N
133	20250206	130222	57	100.00	KOSPI	금속	N	N	N	N	N	1402	3	2	0.21	256867604	183363	38.95	1400	1408	1396	1818	980	1399	1400.88	3.80	-2442	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.14	-2.00	2343.00	2210	20240129	-36.56	1183	20241210	18.51	1567	-10.53	20250107	1370	2.34	20250203	2180	-35.69	20240213	1183	18.51	20241210	4.07	N	008350	500	645 억	4902197	N	N	44	N	N
134	20250206	120220	57	100.00	KOSPI	금속	N	N	N	N	N	1398	-1	5	-0.07	211890315	151225	32.12	1400	1408	1396	1818	980	1399	1401.17	3.80	-5464	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.12	-2.00	2343.00	2210	20240129	-36.74	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2180	-35.87	20240213	1183	18.17	20241210	4.07	N	008350	500	645 억	4902197	N	N	44	N	N
135	20250206	110215	57	100.00	KOSPI	금속	N	N	N	N	N	1404	5	2	0.36	148834744	106170	22.55	1400	1408	1398	1818	980	1399	1401.88	3.80	9886	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1812	-702.00	0.60	12	0.08	-2.00	2343.00	2210	20240129	-36.47	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2180	-35.60	20240213	1183	18.68	20241210	4.07	N	008350	500	645 억	4902197	N	N	44	N	N
136	20250206	100222	57	100.00	KOSPI	금속	N	N	N	N	N	1404	5	2	0.36	85460735	61014	12.96	1400	1408	1398	1818	980	1399	1400.70	3.80	-7321	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1812	-702.00	0.60	12	0.05	-2.00	2343.00	2210	20240129	-36.47	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2180	-35.60	20240213	1183	18.68	20241210	4.07	N	008350	500	645 억	4902197	N	N	44	N	N
137	20250206	090222	57	100.00	KOSPI	금속	N	N	N	N	N	1408	9	2	0.64	13745682	9814	2.08	1400	1408	1400	1818	980	1399	1400.80	3.80	902	1418	1408	1400	1390	1382	1413	1395	645	419	500	1000	1	1	129079090	1817	-704.00	0.60	12	0.01	-2.00	2343.00	2210	20240129	-36.29	1183	20241210	19.02	1567	-10.15	20250107	1370	2.77	20250203	2180	-35.41	20240213	1183	19.02	20241210	4.07	N	008350	500	645 억	4902197	N	N	44	N	N
138	20250205	160220	57	100.00	KOSPI	금속	N	N	N	N	N	1399	3	2	0.21	647056629	461747	118.76	1392	1410	1392	1814	978	1396	1401.33	3.75	52534	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1806	-699.50	0.60	12	0.36	-2.00	2343.00	2210	20240129	-36.70	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2180	-35.83	20240213	1183	18.26	20241210	4.00	N	008350	500	645 억	4836506	N	N	44	N	N
139	20250205	150220	57	100.00	KOSPI	금속	N	N	N	N	N	1400	4	2	0.29	591070675	421749	108.47	1392	1410	1392	1814	978	1396	1401.47	3.75	34597	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1807	-700.00	0.60	12	0.33	-2.00	2343.00	2210	20240129	-36.65	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2180	-35.78	20240213	1183	18.34	20241210	4.00	N	008350	500	645 억	4836506	N	N	68	N	N
140	20250205	140220	57	100.00	KOSPI	금속	N	N	N	N	N	1399	3	2	0.21	539550193	384982	99.02	1392	1410	1392	1814	978	1396	1401.49	3.75	36518	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1806	-699.50	0.60	12	0.30	-2.00	2343.00	2210	20240129	-36.70	1183	20241210	18.26	1567	-10.72	20250107	1370	2.12	20250203	2180	-35.83	20240213	1183	18.26	20241210	4.00	N	008350	500	645 억	4836506	N	N	68	N	N
141	20250205	130220	57	100.00	KOSPI	금속	N	N	N	N	N	1401	5	2	0.36	499616898	356475	91.69	1392	1410	1392	1814	978	1396	1401.55	3.75	38699	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1808	-700.50	0.60	12	0.28	-2.00	2343.00	2210	20240129	-36.61	1183	20241210	18.43	1567	-10.59	20250107	1370	2.26	20250203	2180	-35.73	20240213	1183	18.43	20241210	4.00	N	008350	500	645 억	4836506	N	N	68	N	N
142	20250205	120221	57	100.00	KOSPI	금속	N	N	N	N	N	1401	5	2	0.36	435701387	310921	79.97	1392	1410	1392	1814	978	1396	1401.33	3.75	33316	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1808	-700.50	0.60	12	0.24	-2.00	2343.00	2210	20240129	-36.61	1183	20241210	18.43	1567	-10.59	20250107	1370	2.26	20250203	2180	-35.73	20240213	1183	18.43	20241210	4.00	N	008350	500	645 억	4836506	N	N	68	N	N
143	20250205	110220	57	100.00	KOSPI	금속	N	N	N	N	N	1397	1	2	0.07	382898135	273239	70.28	1392	1410	1392	1814	978	1396	1401.33	3.75	14898	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.21	-2.00	2343.00	2210	20240129	-36.79	1183	20241210	18.09	1567	-10.85	20250107	1370	1.97	20250203	2180	-35.92	20240213	1183	18.09	20241210	4.00	N	008350	500	645 억	4836506	N	N	68	N	N
144	20250205	100221	57	100.00	KOSPI	금속	N	N	N	N	N	1402	6	2	0.43	218592637	155647	40.03	1392	1410	1392	1814	978	1396	1404.41	3.75	13137	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.12	-2.00	2343.00	2210	20240129	-36.56	1183	20241210	18.51	1567	-10.53	20250107	1370	2.34	20250203	2180	-35.69	20240213	1183	18.51	20241210	4.00	N	008350	500	645 억	4836506	N	N	68	N	N
145	20250205	090223	57	100.00	KOSPI	금속	N	N	N	N	N	1408	12	2	0.86	33301711	23783	6.12	1392	1409	1392	1814	978	1396	1400.23	3.75	17025	1415	1405	1397	1387	1379	1410	1392	645	418	500	1000	1	1	129079090	1817	-704.00	0.60	12	0.02	-2.00	2343.00	2210	20240129	-36.29	1183	20241210	19.02	1567	-10.15	20250107	1370	2.77	20250203	2180	-35.41	20240213	1183	19.02	20241210	4.00	N	008350	500	645 억	4836506	N	N	68	N	N
146	20250204	160218	57	100.00	KOSPI	금속	N	N	N	N	N	1396	1	2	0.07	539505646	385598	39.00	1389	1407	1389	1813	977	1395	1399.18	3.70	51596	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1802	-698.00	0.60	12	0.30	-2.00	2343.00	2295	20240122	-39.17	1183	20241210	18.01	1567	-10.91	20250107	1370	1.90	20250203	2180	-35.96	20240213	1183	18.01	20241210	3.97	N	008350	500	645 억	4782176	N	N	68	N	N
147	20250204	150218	57	100.00	KOSPI	금속	N	N	N	N	N	1398	3	2	0.22	486375179	347559	35.15	1389	1407	1389	1813	977	1395	1399.41	3.70	44750	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.27	-2.00	2343.00	2295	20240122	-39.08	1183	20241210	18.17	1567	-10.78	20250107	1370	2.04	20250203	2180	-35.87	20240213	1183	18.17	20241210	3.97	N	008350	500	645 억	4782176	N	N	9	N	N
148	20250204	140218	57	100.00	KOSPI	금속	N	N	N	N	N	1403	8	2	0.57	377156111	269307	27.24	1389	1407	1389	1813	977	1395	1400.48	3.70	36315	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1811	-701.50	0.60	12	0.21	-2.00	2343.00	2295	20240122	-38.87	1183	20241210	18.60	1567	-10.47	20250107	1370	2.41	20250203	2180	-35.64	20240213	1183	18.60	20241210	3.97	N	008350	500	645 억	4782176	N	N	9	N	N
149	20250204	130218	57	100.00	KOSPI	금속	N	N	N	N	N	1405	10	2	0.72	325576749	232495	23.52	1389	1407	1389	1813	977	1395	1400.37	3.70	30936	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1814	-702.50	0.60	12	0.18	-2.00	2343.00	2295	20240122	-38.78	1183	20241210	18.77	1567	-10.34	20250107	1370	2.55	20250203	2180	-35.55	20240213	1183	18.77	20241210	3.97	N	008350	500	645 억	4782176	N	N	9	N	N
150	20250204	120220	57	100.00	KOSPI	금속	N	N	N	N	N	1403	8	2	0.57	257045829	183691	18.58	1389	1405	1389	1813	977	1395	1399.35	3.70	17848	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1811	-701.50	0.60	12	0.14	-2.00	2343.00	2295	20240122	-38.87	1183	20241210	18.60	1567	-10.47	20250107	1370	2.41	20250203	2180	-35.64	20240213	1183	18.60	20241210	3.97	N	008350	500	645 억	4782176	N	N	9	N	N
151	20250204	110215	57	100.00	KOSPI	금속	N	N	N	N	N	1400	5	2	0.36	213680072	152713	15.45	1389	1405	1389	1813	977	1395	1399.24	3.70	11140	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1807	-700.00	0.60	12	0.12	-2.00	2343.00	2295	20240122	-39.00	1183	20241210	18.34	1567	-10.66	20250107	1370	2.19	20250203	2180	-35.78	20240213	1183	18.34	20241210	3.97	N	008350	500	645 억	4782176	N	N	9	N	N
152	20250204	100218	57	100.00	KOSPI	금속	N	N	N	N	N	1404	9	2	0.65	146720786	104928	10.61	1389	1404	1389	1813	977	1395	1398.31	3.70	25678	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1812	-702.00	0.60	12	0.08	-2.00	2343.00	2295	20240122	-38.82	1183	20241210	18.68	1567	-10.40	20250107	1370	2.48	20250203	2180	-35.60	20240213	1183	18.68	20241210	3.97	N	008350	500	645 억	4782176	N	N	9	N	N
153	20250204	090219	57	100.00	KOSPI	금속	N	N	N	N	N	1401	6	2	0.43	13291440	9549	0.97	1389	1401	1389	1813	977	1395	1391.76	3.70	3049	1467	1430	1400	1363	1333	1416	1349	645	418	500	1000	1	1	129079090	1808	-700.50	0.60	12	0.01	-2.00	2343.00	2295	20240122	-38.95	1183	20241210	18.43	1567	-10.59	20250107	1370	2.26	20250203	2180	-35.73	20240213	1183	18.43	20241210	3.97	N	008350	500	645 억	4782176	N	N	9	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History