KissMeData/007280/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

62 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	160232	57	100.00	KOSPI	금속	N	N	N	N	N	1672	19	2	1.15	132082392	79763	103.00	1653	1674	1621	2145	1158	1653	1655.93	0.44	-933	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1017	3.60	0.45	12	0.13	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1730	-3.35	20250121	1580	5.82	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
3	20250228	150232	57	100.00	KOSPI	금속	N	N	N	N	N	1657	4	2	0.24	120900807	73055	94.34	1653	1674	1621	2145	1158	1653	1654.93	0.44	-1159	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1008	3.57	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
4	20250228	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1662	9	2	0.54	110650185	66869	86.35	1653	1674	1621	2145	1158	1653	1654.73	0.44	-1377	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1011	3.58	0.44	12	0.11	464.00	3738.00	1940	20240523	-14.33	1218	20241209	36.45	1730	-3.93	20250121	1580	5.19	20250102	1940	-14.33	20240523	1218	36.45	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
5	20250228	130233	57	100.00	KOSPI	금속	N	N	N	N	N	1648	-5	5	-0.30	90626035	54772	70.73	1653	1674	1621	2145	1158	1653	1654.61	0.44	1938	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1002	3.55	0.44	12	0.09	464.00	3738.00	1940	20240523	-15.05	1218	20241209	35.30	1730	-4.74	20250121	1580	4.30	20250102	1940	-15.05	20240523	1218	35.30	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
6	20250228	120231	57	100.00	KOSPI	금속	N	N	N	N	N	1659	6	2	0.36	72028841	43537	56.22	1653	1674	1621	2145	1158	1653	1654.43	0.44	4748	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1009	3.58	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1730	-4.10	20250121	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
7	20250228	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1664	11	2	0.67	68677682	41518	53.61	1653	1674	1621	2145	1158	1653	1654.17	0.44	3607	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1012	3.59	0.45	12	0.07	464.00	3738.00	1940	20240523	-14.23	1218	20241209	36.62	1730	-3.82	20250121	1580	5.32	20250102	1940	-14.23	20240523	1218	36.62	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
8	20250228	100231	57	100.00	KOSPI	금속	N	N	N	N	N	1670	17	2	1.03	21638469	13108	16.93	1653	1670	1621	2145	1158	1653	1650.78	0.44	-263	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1016	3.60	0.45	12	0.02	464.00	3738.00	1940	20240523	-13.92	1218	20241209	37.11	1730	-3.47	20250121	1580	5.70	20250102	1940	-13.92	20240523	1218	37.11	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
9	20250228	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1667	14	2	0.85	587348	355	0.46	1653	1667	1653	2145	1158	1653	1654.50	0.44	-57	1697	1674	1647	1624	1597	1686	1636	304	492	500	1190	1	1	60813311	1014	3.59	0.45	12	0.00	464.00	3738.00	1940	20240523	-14.07	1218	20241209	36.86	1730	-3.64	20250121	1580	5.51	20250102	1940	-14.07	20240523	1218	36.86	20241209	0.11	N	007280	500	304 억	268093	N	N	0	N	N
10	20250227	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-2	5	-0.12	127849828	77357	98.63	1651	1670	1620	2150	1159	1655	1652.72	0.47	-6260	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1005	3.56	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
11	20250227	150231	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-1	5	-0.06	126545812	76562	97.61	1651	1670	1620	2150	1159	1655	1652.85	0.47	-6683	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1006	3.56	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
12	20250227	140231	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-5	5	-0.30	121519553	73495	93.70	1651	1670	1650	2150	1159	1655	1653.44	0.47	-7837	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1003	3.56	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
13	20250227	130230	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-2	5	-0.12	120652774	72970	93.03	1651	1670	1650	2150	1159	1655	1653.46	0.47	-8152	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1005	3.56	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
14	20250227	120230	57	100.00	KOSPI	금속	N	N	N	N	N	1655	0	3	0.00	120300564	72757	92.76	1651	1670	1650	2150	1159	1655	1653.46	0.47	-8152	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1006	3.57	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
15	20250227	110231	57	100.00	KOSPI	금속	N	N	N	N	N	1655	0	3	0.00	120272429	72740	92.74	1651	1670	1650	2150	1159	1655	1653.46	0.47	-8152	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1006	3.57	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
16	20250227	100239	57	100.00	KOSPI	금속	N	N	N	N	N	1655	0	3	0.00	70246307	42451	54.12	1651	1670	1651	2150	1159	1655	1654.76	0.47	-176	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1006	3.57	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
17	20250227	090238	57	100.00	KOSPI	금속	N	N	N	N	N	1655	0	3	0.00	482096	292	0.37	1651	1655	1651	2150	1159	1655	1651.01	0.47	-291	1710	1682	1658	1630	1606	1696	1644	304	495	500	1190	1	1	60813311	1006	3.57	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	287379	N	N	37	N	N
18	20250226	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1655	2	2	0.12	129655766	78433	100.19	1653	1686	1634	2145	1158	1653	1653.08	0.47	3092	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1006	3.57	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	284533	N	N	37	N	N
19	20250226	150231	57	100.00	KOSPI	금속	N	N	N	N	N	1655	2	2	0.12	129121203	78110	99.78	1653	1686	1634	2145	1158	1653	1653.07	0.47	3047	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1006	3.57	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	284533	N	N	17	N	N
20	20250226	140231	57	100.00	KOSPI	금속	N	N	N	N	N	1655	2	2	0.12	108935494	65898	84.18	1653	1686	1634	2145	1158	1653	1653.09	0.47	3215	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1006	3.57	0.44	12	0.11	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	284533	N	N	17	N	N
21	20250226	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-3	5	-0.18	105112198	63582	81.22	1653	1686	1634	2145	1158	1653	1653.18	0.47	2954	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1003	3.56	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	284533	N	N	17	N	N
22	20250226	120231	57	100.00	KOSPI	금속	N	N	N	N	N	1645	-8	5	-0.48	98760848	59721	76.29	1653	1686	1634	2145	1158	1653	1653.70	0.47	2954	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1000	3.55	0.44	12	0.10	464.00	3738.00	1940	20240523	-15.21	1218	20241209	35.06	1730	-4.91	20250121	1580	4.11	20250102	1940	-15.21	20240523	1218	35.06	20241209	0.11	N	007280	500	304 억	284533	N	N	17	N	N
23	20250226	110230	57	100.00	KOSPI	금속	N	N	N	N	N	1654	1	2	0.06	48643378	29359	37.50	1653	1686	1643	2145	1158	1653	1656.85	0.47	3684	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1006	3.56	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	284533	N	N	17	N	N
24	20250226	100230	57	100.00	KOSPI	금속	N	N	N	N	N	1657	4	2	0.24	18403281	11108	14.19	1653	1686	1643	2145	1158	1653	1656.76	0.47	2918	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1008	3.57	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	284533	N	N	17	N	N
25	20250226	090233	57	100.00	KOSPI	금속	N	N	N	N	N	1653	0	3	0.00	13224	8	0.01	1653	1653	1653	2145	1158	1653	1653.00	0.47	0	1669	1660	1656	1647	1643	1659	1646	304	492	500	1190	1	1	60813311	1005	3.56	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	284533	N	N	17	N	N
26	20250225	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-2	5	-0.12	129570930	78240	88.61	1655	1665	1652	2150	1159	1655	1656.09	0.46	3707	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1005	3.56	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	280826	N	N	17	N	N
27	20250225	150230	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-1	5	-0.06	127764201	77147	87.37	1655	1665	1652	2150	1159	1655	1656.11	0.46	4222	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1006	3.56	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	280826	N	N	8	N	N
28	20250225	140229	57	100.00	KOSPI	금속	N	N	N	N	N	1655	0	3	0.00	124979320	75463	85.46	1655	1665	1655	2150	1159	1655	1656.17	0.46	4489	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1006	3.57	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	280826	N	N	8	N	N
29	20250225	130230	57	100.00	KOSPI	금속	N	N	N	N	N	1661	6	2	0.36	121130102	73139	82.83	1655	1665	1655	2150	1159	1655	1656.16	0.46	3884	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1010	3.58	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.38	1218	20241209	36.37	1730	-3.99	20250121	1580	5.13	20250102	1940	-14.38	20240523	1218	36.37	20241209	0.11	N	007280	500	304 억	280826	N	N	8	N	N
30	20250225	120229	57	100.00	KOSPI	금속	N	N	N	N	N	1662	7	2	0.42	121029139	73078	82.76	1655	1665	1655	2150	1159	1655	1656.16	0.46	3884	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1011	3.58	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.33	1218	20241209	36.45	1730	-3.93	20250121	1580	5.19	20250102	1940	-14.33	20240523	1218	36.45	20241209	0.11	N	007280	500	304 억	280826	N	N	8	N	N
31	20250225	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1661	6	2	0.36	87904155	53075	60.11	1655	1665	1655	2150	1159	1655	1656.23	0.46	3884	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1010	3.58	0.44	12	0.09	464.00	3738.00	1940	20240523	-14.38	1218	20241209	36.37	1730	-3.99	20250121	1580	5.13	20250102	1940	-14.38	20240523	1218	36.37	20241209	0.11	N	007280	500	304 억	280826	N	N	8	N	N
32	20250225	100228	57	100.00	KOSPI	금속	N	N	N	N	N	1662	7	2	0.42	17789996	10718	12.14	1655	1665	1655	2150	1159	1655	1659.82	0.46	-1471	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1011	3.58	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.33	1218	20241209	36.45	1730	-3.93	20250121	1580	5.19	20250102	1940	-14.33	20240523	1218	36.45	20241209	0.11	N	007280	500	304 억	280826	N	N	8	N	N
33	20250225	090230	57	100.00	KOSPI	금속	N	N	N	N	N	1660	5	2	0.30	1063220	642	0.73	1655	1665	1655	2150	1159	1655	1656.11	0.46	-493	1706	1680	1665	1639	1624	1673	1632	304	495	500	1190	1	1	60813311	1010	3.58	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1730	-4.05	20250121	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.11	N	007280	500	304 억	280826	N	N	8	N	N
34	20250224	160227	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-20	5	-1.19	146592619	88301	163.92	1691	1691	1650	2175	1173	1675	1660.15	0.47	-14387	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1006	3.57	0.44	12	0.15	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	284064	N	N	8	N	N
35	20250224	150228	57	100.00	KOSPI	금속	N	N	N	N	N	1666	-9	5	-0.54	145918787	87894	163.16	1691	1691	1650	2175	1173	1675	1660.17	0.47	-14338	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1013	3.59	0.45	12	0.14	464.00	3738.00	1940	20240523	-14.12	1218	20241209	36.78	1730	-3.70	20250121	1580	5.44	20250102	1940	-14.12	20240523	1218	36.78	20241209	0.11	N	007280	500	304 억	284064	N	N	28	N	N
36	20250224	140228	57	100.00	KOSPI	금속	N	N	N	N	N	1660	-15	5	-0.90	137986311	83105	154.27	1691	1691	1650	2175	1173	1675	1660.39	0.47	-13657	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1010	3.58	0.44	12	0.14	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1730	-4.05	20250121	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.11	N	007280	500	304 억	284064	N	N	28	N	N
37	20250224	130228	57	100.00	KOSPI	금속	N	N	N	N	N	1652	-23	5	-1.37	134563376	81036	150.43	1691	1691	1650	2175	1173	1675	1660.54	0.47	-13649	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1005	3.56	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1730	-4.51	20250121	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.11	N	007280	500	304 억	284064	N	N	28	N	N
38	20250224	120227	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-21	5	-1.25	88734814	53340	99.02	1691	1691	1650	2175	1173	1675	1663.57	0.47	-13500	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1006	3.56	0.44	12	0.09	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	284064	N	N	28	N	N
39	20250224	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-22	5	-1.31	82859231	49787	92.42	1691	1691	1650	2175	1173	1675	1664.27	0.47	-12181	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1005	3.56	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	284064	N	N	28	N	N
40	20250224	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-21	5	-1.25	80397783	48297	89.66	1691	1691	1650	2175	1173	1675	1664.65	0.47	-10896	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1006	3.56	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	284064	N	N	28	N	N
41	20250224	090228	57	100.00	KOSPI	금속	N	N	N	N	N	1689	14	2	0.84	2258897	1336	2.48	1691	1691	1689	2175	1173	1675	1690.79	0.47	19	1691	1683	1667	1659	1643	1687	1663	304	500	500	1200	1	1	60813311	1027	3.64	0.45	12	0.00	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1730	-2.37	20250121	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.11	N	007280	500	304 억	284064	N	N	28	N	N
42	20250221	160227	57	100.00	KOSPI	금속	N	N	N	N	N	1675	25	2	1.52	89563504	53669	81.74	1651	1675	1651	2145	1155	1650	1668.81	0.45	15120	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1019	3.61	0.45	12	0.09	464.00	3738.00	1940	20240523	-13.66	1218	20241209	37.52	1730	-3.18	20250121	1580	6.01	20250102	1940	-13.66	20240523	1218	37.52	20241209	0.11	N	007280	500	304 억	274103	N	N	28	N	N
43	20250221	150227	57	100.00	KOSPI	금속	N	N	N	N	N	1674	24	2	1.45	89250329	53482	81.45	1651	1675	1651	2145	1155	1650	1668.79	0.45	15006	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1018	3.61	0.45	12	0.09	464.00	3738.00	1940	20240523	-13.71	1218	20241209	37.44	1730	-3.24	20250121	1580	5.95	20250102	1940	-13.71	20240523	1218	37.44	20241209	0.11	N	007280	500	304 억	274103	N	N	72	N	N
44	20250221	140227	57	100.00	KOSPI	금속	N	N	N	N	N	1668	18	2	1.09	63335480	37990	57.86	1651	1675	1651	2145	1155	1650	1667.16	0.45	15456	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1014	3.59	0.45	12	0.06	464.00	3738.00	1940	20240523	-14.02	1218	20241209	36.95	1730	-3.58	20250121	1580	5.57	20250102	1940	-14.02	20240523	1218	36.95	20241209	0.11	N	007280	500	304 억	274103	N	N	72	N	N
45	20250221	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1673	23	2	1.39	61081068	36640	55.80	1651	1675	1651	2145	1155	1650	1667.06	0.45	15431	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1017	3.61	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.76	1218	20241209	37.36	1730	-3.29	20250121	1580	5.89	20250102	1940	-13.76	20240523	1218	37.36	20241209	0.11	N	007280	500	304 억	274103	N	N	72	N	N
46	20250221	120228	57	100.00	KOSPI	금속	N	N	N	N	N	1669	19	2	1.15	54189503	32519	49.53	1651	1675	1651	2145	1155	1650	1666.40	0.45	13073	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1015	3.60	0.45	12	0.05	464.00	3738.00	1940	20240523	-13.97	1218	20241209	37.03	1730	-3.53	20250121	1580	5.63	20250102	1940	-13.97	20240523	1218	37.03	20241209	0.11	N	007280	500	304 억	274103	N	N	72	N	N
47	20250221	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1665	15	2	0.91	52168354	31308	47.68	1651	1675	1651	2145	1155	1650	1666.29	0.45	11914	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1013	3.59	0.45	12	0.05	464.00	3738.00	1940	20240523	-14.18	1218	20241209	36.70	1730	-3.76	20250121	1580	5.38	20250102	1940	-14.18	20240523	1218	36.70	20241209	0.11	N	007280	500	304 억	274103	N	N	72	N	N
48	20250221	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1674	24	2	1.45	34815161	20894	31.82	1651	1675	1651	2145	1155	1650	1666.28	0.45	10012	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1018	3.61	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.71	1218	20241209	37.44	1730	-3.24	20250121	1580	5.95	20250102	1940	-13.71	20240523	1218	37.44	20241209	0.11	N	007280	500	304 억	274103	N	N	72	N	N
49	20250221	090227	57	100.00	KOSPI	금속	N	N	N	N	N	1651	1	2	0.06	13208	8	0.01	1651	1651	1651	2145	1155	1650	1651.00	0.45	8	1668	1659	1651	1642	1634	1655	1638	304	495	500	1180	1	1	60813311	1004	3.56	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.90	1218	20241209	35.55	1730	-4.57	20250121	1580	4.49	20250102	1940	-14.90	20240523	1218	35.55	20241209	0.11	N	007280	500	304 억	274103	N	N	72	N	N
50	20250220	160226	57	100.00	KOSPI	금속	N	N	N	N	N	1650	2	2	0.12	108362414	65661	71.32	1654	1660	1643	2140	1154	1648	1650.33	0.45	-4778	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1003	3.56	0.44	12	0.11	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	274984	N	N	72	N	N
51	20250220	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1654	6	2	0.36	105456930	63903	69.41	1654	1660	1643	2140	1154	1648	1650.27	0.45	-4209	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1006	3.56	0.44	12	0.11	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274984	N	N	14	N	N
52	20250220	140227	57	100.00	KOSPI	금속	N	N	N	N	N	1648	0	3	0.00	82795587	50195	54.52	1654	1654	1643	2140	1154	1648	1649.48	0.45	-5340	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1002	3.55	0.44	12	0.08	464.00	3738.00	1940	20240523	-15.05	1218	20241209	35.30	1730	-4.74	20250121	1580	4.30	20250102	1940	-15.05	20240523	1218	35.30	20241209	0.11	N	007280	500	304 억	274984	N	N	14	N	N
53	20250220	130226	57	100.00	KOSPI	금속	N	N	N	N	N	1650	2	2	0.12	82627573	50093	54.41	1654	1654	1643	2140	1154	1648	1649.48	0.45	-5340	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1003	3.56	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	274984	N	N	14	N	N
54	20250220	120226	57	100.00	KOSPI	금속	N	N	N	N	N	1650	2	2	0.12	70963088	43003	46.71	1654	1654	1643	2140	1154	1648	1650.19	0.45	-5340	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1003	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	274984	N	N	14	N	N
55	20250220	110226	57	100.00	KOSPI	금속	N	N	N	N	N	1650	2	2	0.12	68603846	41571	45.16	1654	1654	1643	2140	1154	1648	1650.28	0.45	-5340	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1003	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	274984	N	N	14	N	N
56	20250220	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1646	-2	5	-0.12	18131912	10981	11.93	1654	1654	1643	2140	1154	1648	1651.21	0.45	-4133	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1001	3.55	0.44	12	0.02	464.00	3738.00	1940	20240523	-15.15	1218	20241209	35.14	1730	-4.86	20250121	1580	4.18	20250102	1940	-15.15	20240523	1218	35.14	20241209	0.11	N	007280	500	304 억	274984	N	N	14	N	N
57	20250220	090227	57	100.00	KOSPI	금속	N	N	N	N	N	1654	6	2	0.36	1010646	613	0.67	1654	1654	1643	2140	1154	1648	1648.69	0.45	-606	1673	1660	1653	1640	1633	1657	1637	304	492	500	1180	1	1	60813311	1006	3.56	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274984	N	N	14	N	N
58	20250219	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1648	-7	5	-0.42	152312295	92061	307.78	1655	1666	1646	2150	1159	1655	1654.47	0.44	5939	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1002	3.55	0.44	12	0.15	464.00	3738.00	1940	20240523	-15.05	1218	20241209	35.30	1730	-4.74	20250121	1580	4.30	20250102	1940	-15.05	20240523	1218	35.30	20241209	0.11	N	007280	500	304 억	267208	N	N	14	N	N
59	20250219	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1648	-7	5	-0.42	151788231	91743	306.72	1655	1666	1646	2150	1159	1655	1654.49	0.44	6215	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1002	3.55	0.44	12	0.15	464.00	3738.00	1940	20240523	-15.05	1218	20241209	35.30	1730	-4.74	20250121	1580	4.30	20250102	1940	-15.05	20240523	1218	35.30	20241209	0.11	N	007280	500	304 억	267208	N	N	0	N	N
60	20250219	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-5	5	-0.30	151277238	91433	305.68	1655	1666	1646	2150	1159	1655	1654.51	0.44	6222	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1003	3.56	0.44	12	0.15	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	267208	N	N	0	N	N
61	20250219	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-5	5	-0.30	150096282	90717	303.29	1655	1666	1646	2150	1159	1655	1654.56	0.44	6177	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1003	3.56	0.44	12	0.15	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	267208	N	N	0	N	N
62	20250219	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-5	5	-0.30	135664529	81970	274.05	1655	1666	1650	2150	1159	1655	1655.05	0.44	6124	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1003	3.56	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	267208	N	N	0	N	N
63	20250219	110226	57	100.00	KOSPI	금속	N	N	N	N	N	1663	8	2	0.48	76512501	46193	154.43	1655	1666	1653	2150	1159	1655	1656.37	0.44	1063	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1011	3.58	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.28	1218	20241209	36.54	1730	-3.87	20250121	1580	5.25	20250102	1940	-14.28	20240523	1218	36.54	20241209	0.11	N	007280	500	304 억	267208	N	N	0	N	N
64	20250219	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1658	3	2	0.18	34319711	20700	69.21	1655	1666	1653	2150	1159	1655	1657.96	0.44	-101	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1008	3.57	0.44	12	0.03	464.00	3738.00	1940	20240523	-14.54	1218	20241209	36.12	1730	-4.16	20250121	1580	4.94	20250102	1940	-14.54	20240523	1218	36.12	20241209	0.11	N	007280	500	304 억	267208	N	N	0	N	N
65	20250219	090226	57	100.00	KOSPI	금속	N	N	N	N	N	1655	0	3	0.00	4965	3	0.01	1655	1655	1655	2150	1159	1655	1655.00	0.44	0	1678	1666	1660	1648	1642	1663	1645	304	495	500	1190	1	1	60813311	1006	3.57	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	267208	N	N	0	N	N
66	20250218	160225	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-17	5	-1.02	49575681	29900	40.28	1656	1672	1654	2170	1171	1672	1658.05	0.45	-6045	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1006	3.57	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
67	20250218	150225	57	100.00	KOSPI	금속	N	N	N	N	N	1657	-15	5	-0.90	46313515	27929	37.62	1656	1672	1654	2170	1171	1672	1658.26	0.45	-6074	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1008	3.57	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
68	20250218	140226	57	100.00	KOSPI	금속	N	N	N	N	N	1658	-14	5	-0.84	46275425	27906	37.59	1656	1672	1654	2170	1171	1672	1658.26	0.45	-6071	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1008	3.57	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.54	1218	20241209	36.12	1730	-4.16	20250121	1580	4.94	20250102	1940	-14.54	20240523	1218	36.12	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
69	20250218	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-18	5	-1.08	44298668	26711	35.98	1656	1672	1654	2170	1171	1672	1658.44	0.45	-6071	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1006	3.56	0.44	12	0.04	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
70	20250218	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1657	-15	5	-0.90	41810070	25209	33.96	1656	1672	1654	2170	1171	1672	1658.54	0.45	-4824	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1008	3.57	0.44	12	0.04	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
71	20250218	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1657	-15	5	-0.90	27950600	16845	22.69	1656	1672	1654	2170	1171	1672	1659.28	0.45	-3207	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1008	3.57	0.44	12	0.03	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
72	20250218	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1656	-16	5	-0.96	4812165	2892	3.90	1656	1672	1654	2170	1171	1672	1663.96	0.45	-1255	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1007	3.57	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.64	1218	20241209	35.96	1730	-4.28	20250121	1580	4.81	20250102	1940	-14.64	20240523	1218	35.96	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
73	20250218	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1665	-7	5	-0.42	389169	235	0.32	1656	1665	1656	2170	1171	1672	1656.04	0.45	-34	1706	1689	1672	1655	1638	1697	1663	304	498	500	1200	1	1	60813311	1013	3.59	0.45	12	0.00	464.00	3738.00	1940	20240523	-14.18	1218	20241209	36.70	1730	-3.76	20250121	1580	5.38	20250102	1940	-14.18	20240523	1218	36.70	20241209	0.11	N	007280	500	304 억	274436	N	N	0	N	N
74	20250217	160225	57	100.00	KOSPI	금속	N	N	N	N	N	1672	15	2	0.91	123371348	74233	122.14	1657	1689	1655	2150	1160	1657	1661.82	0.43	9722	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1017	3.60	0.45	12	0.12	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1730	-3.35	20250121	1580	5.82	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
75	20250217	150225	57	100.00	KOSPI	금속	N	N	N	N	N	1673	16	2	0.97	121333576	73014	120.14	1657	1689	1655	2150	1160	1657	1661.79	0.43	9593	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1017	3.61	0.45	12	0.12	464.00	3738.00	1940	20240523	-13.76	1218	20241209	37.36	1730	-3.29	20250121	1580	5.89	20250102	1940	-13.76	20240523	1218	37.36	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
76	20250217	140224	57	100.00	KOSPI	금속	N	N	N	N	N	1674	17	2	1.03	57580354	34607	56.94	1657	1689	1655	2150	1160	1657	1663.84	0.43	9581	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1018	3.61	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.71	1218	20241209	37.44	1730	-3.24	20250121	1580	5.95	20250102	1940	-13.71	20240523	1218	37.44	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
77	20250217	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1674	17	2	1.03	57004721	34263	56.38	1657	1689	1655	2150	1160	1657	1663.74	0.43	9621	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1018	3.61	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.71	1218	20241209	37.44	1730	-3.24	20250121	1580	5.95	20250102	1940	-13.71	20240523	1218	37.44	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
78	20250217	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1664	7	2	0.42	53138542	31951	52.57	1657	1689	1655	2150	1160	1657	1663.13	0.43	7688	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1012	3.59	0.45	12	0.05	464.00	3738.00	1940	20240523	-14.23	1218	20241209	36.62	1730	-3.82	20250121	1580	5.32	20250102	1940	-14.23	20240523	1218	36.62	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
79	20250217	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1661	4	2	0.24	35041702	21110	34.73	1657	1669	1655	2150	1160	1657	1659.96	0.43	4438	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1010	3.58	0.44	12	0.03	464.00	3738.00	1940	20240523	-14.38	1218	20241209	36.37	1730	-3.99	20250121	1580	5.13	20250102	1940	-14.38	20240523	1218	36.37	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
80	20250217	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1664	7	2	0.42	13137023	7911	13.02	1657	1669	1655	2150	1160	1657	1660.60	0.43	2935	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1012	3.59	0.45	12	0.01	464.00	3738.00	1940	20240523	-14.23	1218	20241209	36.62	1730	-3.82	20250121	1580	5.32	20250102	1940	-14.23	20240523	1218	36.62	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
81	20250217	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1657	0	3	0.00	6190205	3738	6.15	1657	1657	1655	2150	1160	1657	1656.02	0.43	-522	1685	1670	1655	1640	1625	1678	1648	304	493	500	1190	1	1	60813311	1008	3.57	0.44	12	0.01	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	264464	N	N	2	N	N
82	20250214	160223	57	100.00	KOSPI	금속	N	N	N	N	N	1657	0	3	0.00	100469585	60776	102.45	1640	1670	1640	2150	1160	1657	1653.11	0.44	-643	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	1008	3.57	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	265107	N	N	2	N	N
83	20250214	150223	57	100.00	KOSPI	금속	N	N	N	N	N	1657	0	3	0.00	100255841	60647	102.24	1640	1670	1640	2150	1160	1657	1653.10	0.44	-643	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	1008	3.57	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	265107	N	N	56	N	N
84	20250214	140224	57	100.00	KOSPI	금속	N	N	N	N	N	1652	-5	5	-0.30	81800116	49512	83.46	1640	1670	1640	2150	1160	1657	1652.13	0.44	-644	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	1005	3.56	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1730	-4.51	20250121	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.11	N	007280	500	304 억	265107	N	N	56	N	N
85	20250214	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1658	1	2	0.06	81770368	49494	83.43	1640	1670	1640	2150	1160	1657	1652.13	0.44	-644	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	1008	3.57	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.54	1218	20241209	36.12	1730	-4.16	20250121	1580	4.94	20250102	1940	-14.54	20240523	1218	36.12	20241209	0.11	N	007280	500	304 억	265107	N	N	56	N	N
86	20250214	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1659	2	2	0.12	63892052	38685	65.21	1640	1670	1640	2150	1160	1657	1651.60	0.44	-643	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	1009	3.58	0.44	12	0.06	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1730	-4.10	20250121	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	265107	N	N	56	N	N
87	20250214	110223	57	100.00	KOSPI	금속	N	N	N	N	N	1659	2	2	0.12	63218528	38279	64.53	1640	1670	1640	2150	1160	1657	1651.52	0.44	-643	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	1009	3.58	0.44	12	0.06	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1730	-4.10	20250121	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	265107	N	N	56	N	N
88	20250214	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-2	5	-0.12	45310349	27438	46.25	1640	1670	1640	2150	1160	1657	1651.37	0.44	-22	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	1006	3.57	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	265107	N	N	56	N	N
89	20250214	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1640	-17	5	-1.03	16736290	10205	17.20	1640	1641	1640	2150	1160	1657	1640.01	0.44	61	1673	1665	1651	1643	1629	1669	1647	304	493	500	1190	1	1	60813311	997	3.53	0.44	12	0.02	464.00	3738.00	1940	20240523	-15.46	1218	20241209	34.65	1730	-5.20	20250121	1580	3.80	20250102	1940	-15.46	20240523	1218	34.65	20241209	0.11	N	007280	500	304 억	265107	N	N	56	N	N
90	20250213	160222	57	100.00	KOSPI	금속	N	N	N	N	N	1657	2	2	0.12	98098158	59321	78.73	1655	1659	1637	2150	1159	1655	1653.68	0.44	-3630	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1008	3.57	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	268737	N	N	56	N	N
91	20250213	150222	57	100.00	KOSPI	금속	N	N	N	N	N	1657	2	2	0.12	97417431	58910	78.19	1655	1659	1637	2150	1159	1655	1653.67	0.44	-3830	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1008	3.57	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	268737	N	N	28	N	N
92	20250213	140222	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-1	5	-0.06	56201837	33982	45.10	1655	1659	1637	2150	1159	1655	1653.87	0.44	-198	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1006	3.56	0.44	12	0.06	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	268737	N	N	28	N	N
93	20250213	130222	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-1	5	-0.06	23090408	13963	18.53	1655	1659	1637	2150	1159	1655	1653.69	0.44	-198	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1006	3.56	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	268737	N	N	28	N	N
94	20250213	120222	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-2	5	-0.12	23055668	13942	18.50	1655	1659	1637	2150	1159	1655	1653.68	0.44	-198	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1005	3.56	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	268737	N	N	28	N	N
95	20250213	110221	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-2	5	-0.12	23024253	13923	18.48	1655	1659	1637	2150	1159	1655	1653.68	0.44	-198	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1005	3.56	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	268737	N	N	28	N	N
96	20250213	100223	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-2	5	-0.12	16974257	10263	13.62	1655	1659	1637	2150	1159	1655	1653.93	0.44	-15	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1005	3.56	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	268737	N	N	28	N	N
97	20250213	090222	57	100.00	KOSPI	금속	N	N	N	N	N	1655	0	3	0.00	3310	2	0.00	1655	1655	1655	2150	1159	1655	1655.00	0.44	0	1695	1674	1658	1637	1621	1685	1648	304	495	500	1190	1	1	60813311	1006	3.57	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	268737	N	N	28	N	N
98	20250212	160222	57	100.00	KOSPI	금속	N	N	N	N	N	1655	3	2	0.18	124883153	75343	172.01	1652	1679	1642	2145	1157	1652	1657.53	0.44	1361	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1006	3.57	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.12	N	007280	500	304 억	268098	N	N	28	N	N
99	20250212	150221	57	100.00	KOSPI	금속	N	N	N	N	N	1661	9	2	0.54	124226118	74946	171.10	1652	1679	1642	2145	1157	1652	1657.54	0.44	1724	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1010	3.58	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.38	1218	20241209	36.37	1730	-3.99	20250121	1580	5.13	20250102	1940	-14.38	20240523	1218	36.37	20241209	0.12	N	007280	500	304 억	268098	N	N	0	N	N
100	20250212	140221	57	100.00	KOSPI	금속	N	N	N	N	N	1662	10	2	0.61	121985051	73592	168.01	1652	1679	1642	2145	1157	1652	1657.59	0.44	1676	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1011	3.58	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.33	1218	20241209	36.45	1730	-3.93	20250121	1580	5.19	20250102	1940	-14.33	20240523	1218	36.45	20241209	0.12	N	007280	500	304 억	268098	N	N	0	N	N
101	20250212	130222	57	100.00	KOSPI	금속	N	N	N	N	N	1655	3	2	0.18	108368701	65365	149.23	1652	1679	1642	2145	1157	1652	1657.90	0.44	1658	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1006	3.57	0.44	12	0.11	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.12	N	007280	500	304 억	268098	N	N	0	N	N
102	20250212	120221	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-2	5	-0.12	74598074	44960	102.64	1652	1679	1642	2145	1157	1652	1659.21	0.44	1873	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1003	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.12	N	007280	500	304 억	268098	N	N	0	N	N
103	20250212	110221	57	100.00	KOSPI	금속	N	N	N	N	N	1663	11	2	0.67	55767657	33581	76.67	1652	1679	1652	2145	1157	1652	1660.69	0.44	1822	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1011	3.58	0.44	12	0.06	464.00	3738.00	1940	20240523	-14.28	1218	20241209	36.54	1730	-3.87	20250121	1580	5.25	20250102	1940	-14.28	20240523	1218	36.54	20241209	0.12	N	007280	500	304 억	268098	N	N	0	N	N
104	20250212	100222	57	100.00	KOSPI	금속	N	N	N	N	N	1674	22	2	1.33	35053023	21104	48.18	1652	1679	1652	2145	1157	1652	1660.97	0.44	146	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1018	3.61	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.71	1218	20241209	37.44	1730	-3.24	20250121	1580	5.95	20250102	1940	-13.71	20240523	1218	37.44	20241209	0.12	N	007280	500	304 억	268098	N	N	0	N	N
105	20250212	090222	57	100.00	KOSPI	금속	N	N	N	N	N	1668	16	2	0.97	76280	46	0.11	1652	1668	1652	2145	1157	1652	1658.26	0.44	-3	1670	1661	1648	1639	1626	1665	1643	304	493	500	1180	1	1	60813311	1014	3.59	0.45	12	0.00	464.00	3738.00	1940	20240523	-14.02	1218	20241209	36.95	1730	-3.58	20250121	1580	5.57	20250102	1940	-14.02	20240523	1218	36.95	20241209	0.12	N	007280	500	304 억	268098	N	N	0	N	N
106	20250211	160221	57	100.00	KOSPI	금속	N	N	N	N	N	1652	-1	5	-0.06	72284690	43802	98.74	1640	1657	1635	2145	1158	1653	1650.26	0.44	-633	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	1005	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1730	-4.51	20250121	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
107	20250211	150221	57	100.00	KOSPI	금속	N	N	N	N	N	1652	-1	5	-0.06	71734574	43469	97.98	1640	1657	1635	2145	1158	1653	1650.25	0.44	-672	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	1005	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1730	-4.51	20250121	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
108	20250211	140222	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-3	5	-0.18	71488330	43320	97.65	1640	1657	1635	2145	1158	1653	1650.24	0.44	-773	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	1003	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
109	20250211	130219	57	100.00	KOSPI	금속	N	N	N	N	N	1646	-7	5	-0.42	71485026	43318	97.64	1640	1657	1635	2145	1158	1653	1650.24	0.44	-773	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	1001	3.55	0.44	12	0.07	464.00	3738.00	1940	20240523	-15.15	1218	20241209	35.14	1730	-4.86	20250121	1580	4.18	20250102	1940	-15.15	20240523	1218	35.14	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
110	20250211	120221	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-3	5	-0.18	68318291	41393	93.31	1640	1657	1635	2145	1158	1653	1650.48	0.44	-774	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	1003	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1730	-4.62	20250121	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
111	20250211	110221	57	100.00	KOSPI	금속	N	N	N	N	N	1652	-1	5	-0.06	49822451	30210	68.10	1640	1655	1635	2145	1158	1653	1649.20	0.44	-606	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	1005	3.56	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1730	-4.51	20250121	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
112	20250211	100221	57	100.00	KOSPI	금속	N	N	N	N	N	1655	2	2	0.12	31744244	19256	43.41	1640	1655	1635	2145	1158	1653	1648.54	0.44	275	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	1006	3.57	0.44	12	0.03	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
113	20250211	090221	57	100.00	KOSPI	금속	N	N	N	N	N	1640	-13	5	-0.79	13316626	8120	18.30	1640	1640	1635	2145	1158	1653	1639.98	0.44	-100	1685	1668	1660	1643	1635	1665	1640	304	492	500	1190	1	1	60813311	997	3.53	0.44	12	0.01	464.00	3738.00	1940	20240523	-15.46	1218	20241209	34.65	1730	-5.20	20250121	1580	3.80	20250102	1940	-15.46	20240523	1218	34.65	20241209	0.12	N	007280	500	304 억	268193	N	N	0	N	N
114	20250210	160220	57	100.00	KOSPI	금속	N	N	N	N	N	1653	-19	5	-1.14	73406619	44363	221.86	1677	1677	1652	2170	1171	1672	1654.68	0.45	-10911	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1005	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
115	20250210	150220	57	100.00	KOSPI	금속	N	N	N	N	N	1652	-20	5	-1.20	71280578	43080	215.44	1677	1677	1652	2170	1171	1672	1654.61	0.45	-10808	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1005	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1730	-4.51	20250121	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
116	20250210	140220	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-17	5	-1.02	35413120	21398	107.01	1677	1677	1653	2170	1171	1672	1654.97	0.45	-10123	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1006	3.57	0.44	12	0.04	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
117	20250210	130220	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-17	5	-1.02	33776285	20409	102.07	1677	1677	1653	2170	1171	1672	1654.97	0.45	-9422	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1006	3.57	0.44	12	0.03	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
118	20250210	120220	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-17	5	-1.02	27535239	16638	83.21	1677	1677	1653	2170	1171	1672	1654.96	0.45	-8720	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1006	3.57	0.44	12	0.03	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
119	20250210	110219	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-17	5	-1.02	25650138	15499	77.51	1677	1677	1653	2170	1171	1672	1654.95	0.45	-8027	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1006	3.57	0.44	12	0.03	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1730	-4.34	20250121	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
120	20250210	100219	57	100.00	KOSPI	금속	N	N	N	N	N	1654	-18	5	-1.08	20522605	12400	62.01	1677	1677	1653	2170	1171	1672	1655.05	0.45	-7450	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1006	3.56	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
121	20250210	090220	57	100.00	KOSPI	금속	N	N	N	N	N	1677	5	2	0.30	1512654	902	4.51	1677	1677	1677	2170	1171	1672	1677.00	0.45	-835	1698	1685	1665	1652	1632	1691	1658	304	498	500	1200	1	1	60813311	1020	3.61	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.56	1218	20241209	37.68	1730	-3.06	20250121	1580	6.14	20250102	1940	-13.56	20240523	1218	37.68	20241209	0.11	N	007280	500	304 억	274458	N	N	1	N	N
122	20250207	160218	57	100.00	KOSPI	금속	N	N	N	N	N	1672	25	2	1.52	33186561	19996	48.78	1670	1678	1645	2140	1153	1647	1659.66	0.45	4154	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1017	3.60	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1730	-3.35	20250121	1580	5.82	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.11	N	007280	500	304 억	271825	N	N	1	N	N
123	20250207	150219	57	100.00	KOSPI	금속	N	N	N	N	N	1672	25	2	1.52	31429289	18945	46.22	1670	1678	1645	2140	1153	1647	1658.98	0.45	3891	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1017	3.60	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1730	-3.35	20250121	1580	5.82	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.11	N	007280	500	304 억	271825	N	N	29	N	N
124	20250207	140218	57	100.00	KOSPI	금속	N	N	N	N	N	1659	12	2	0.73	23712777	14316	34.92	1670	1670	1645	2140	1153	1647	1656.38	0.45	3381	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1009	3.58	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1730	-4.10	20250121	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	271825	N	N	29	N	N
125	20250207	130218	57	100.00	KOSPI	금속	N	N	N	N	N	1659	12	2	0.73	23667997	14289	34.86	1670	1670	1645	2140	1153	1647	1656.38	0.45	3366	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1009	3.58	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1730	-4.10	20250121	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	271825	N	N	29	N	N
126	20250207	120217	57	100.00	KOSPI	금속	N	N	N	N	N	1660	13	2	0.79	21960418	13260	32.35	1670	1670	1645	2140	1153	1647	1656.14	0.45	2411	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1010	3.58	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1730	-4.05	20250121	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.11	N	007280	500	304 억	271825	N	N	29	N	N
127	20250207	110217	57	100.00	KOSPI	금속	N	N	N	N	N	1660	13	2	0.79	16115785	9721	23.71	1670	1670	1645	2140	1153	1647	1657.83	0.45	1043	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1010	3.58	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1730	-4.05	20250121	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.11	N	007280	500	304 억	271825	N	N	29	N	N
128	20250207	100218	57	100.00	KOSPI	금속	N	N	N	N	N	1645	-2	5	-0.12	13465290	8121	19.81	1670	1670	1645	2140	1153	1647	1658.08	0.45	-179	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1000	3.55	0.44	12	0.01	464.00	3738.00	1940	20240523	-15.21	1218	20241209	35.06	1730	-4.91	20250121	1580	4.11	20250102	1940	-15.21	20240523	1218	35.06	20241209	0.11	N	007280	500	304 억	271825	N	N	29	N	N
129	20250207	090218	57	100.00	KOSPI	금속	N	N	N	N	N	1670	23	2	1.40	16700	10	0.02	1670	1670	1670	2140	1153	1647	1670.00	0.45	-1	1689	1667	1637	1615	1585	1653	1601	304	493	500	1180	1	1	60813311	1016	3.60	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.92	1218	20241209	37.11	1730	-3.47	20250121	1580	5.70	20250102	1940	-13.92	20240523	1218	37.11	20241209	0.11	N	007280	500	304 억	271825	N	N	29	N	N
130	20250206	160214	57	100.00	KOSPI	금속	N	N	N	N	N	1647	47	2	2.94	66669538	40993	52.73	1659	1659	1607	2080	1120	1600	1626.36	0.45	-492	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	1002	3.55	0.44	12	0.07	464.00	3738.00	1940	20240523	-15.10	1218	20241209	35.22	1730	-4.80	20250121	1580	4.24	20250102	1940	-15.10	20240523	1218	35.22	20241209	0.11	N	007280	500	304 억	271356	N	N	29	N	N
131	20250206	150215	57	100.00	KOSPI	금속	N	N	N	N	N	1648	48	2	3.00	64843178	39879	51.30	1659	1659	1607	2080	1120	1600	1626.00	0.45	-546	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	1002	3.55	0.44	12	0.07	464.00	3738.00	1940	20240523	-15.05	1218	20241209	35.30	1730	-4.74	20250121	1580	4.30	20250102	1940	-15.05	20240523	1218	35.30	20241209	0.11	N	007280	500	304 억	271356	N	N	15	N	N
132	20250206	140216	57	100.00	KOSPI	금속	N	N	N	N	N	1631	31	2	1.94	58904415	36243	46.62	1659	1659	1607	2080	1120	1600	1625.26	0.45	-761	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	992	3.52	0.44	12	0.06	464.00	3738.00	1940	20240523	-15.93	1218	20241209	33.91	1730	-5.72	20250121	1580	3.23	20250102	1940	-15.93	20240523	1218	33.91	20241209	0.11	N	007280	500	304 억	271356	N	N	15	N	N
133	20250206	130214	57	100.00	KOSPI	금속	N	N	N	N	N	1631	31	2	1.94	57733698	35525	45.70	1659	1659	1607	2080	1120	1600	1625.16	0.45	-824	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	992	3.52	0.44	12	0.06	464.00	3738.00	1940	20240523	-15.93	1218	20241209	33.91	1730	-5.72	20250121	1580	3.23	20250102	1940	-15.93	20240523	1218	33.91	20241209	0.11	N	007280	500	304 억	271356	N	N	15	N	N
134	20250206	120214	57	100.00	KOSPI	금속	N	N	N	N	N	1631	31	2	1.94	56833572	34970	44.98	1659	1659	1607	2080	1120	1600	1625.21	0.45	-878	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	992	3.52	0.44	12	0.06	464.00	3738.00	1940	20240523	-15.93	1218	20241209	33.91	1730	-5.72	20250121	1580	3.23	20250102	1940	-15.93	20240523	1218	33.91	20241209	0.11	N	007280	500	304 억	271356	N	N	15	N	N
135	20250206	110208	57	100.00	KOSPI	금속	N	N	N	N	N	1625	25	2	1.56	4478833	2766	3.56	1659	1659	1607	2080	1120	1600	1619.25	0.45	-1185	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	988	3.50	0.43	12	0.00	464.00	3738.00	1940	20240523	-16.24	1218	20241209	33.42	1730	-6.07	20250121	1580	2.85	20250102	1940	-16.24	20240523	1218	33.42	20241209	0.11	N	007280	500	304 억	271356	N	N	15	N	N
136	20250206	100214	57	100.00	KOSPI	금속	N	N	N	N	N	1632	32	2	2.00	1909760	1185	1.52	1659	1659	1607	2080	1120	1600	1611.61	0.45	-106	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	992	3.52	0.44	12	0.00	464.00	3738.00	1940	20240523	-15.88	1218	20241209	33.99	1730	-5.66	20250121	1580	3.29	20250102	1940	-15.88	20240523	1218	33.99	20241209	0.11	N	007280	500	304 억	271356	N	N	15	N	N
137	20250206	090215	57	100.00	KOSPI	금속	N	N	N	N	N	1659	59	2	3.69	38157	23	0.03	1659	1659	1659	2080	1120	1600	1659.00	0.45	-3	1688	1643	1614	1569	1540	1629	1555	304	480	500	1150	1	1	60813311	1009	3.58	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1730	-4.10	20250121	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	271356	N	N	15	N	N
138	20250205	160213	57	100.00	KOSPI	금속	N	N	N	N	N	1600	15	2	0.95	124420526	77742	91.56	1659	1659	1585	2060	1110	1585	1600.43	0.45	-3513	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	973	3.45	0.43	12	0.13	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1730	-7.51	20250121	1580	1.27	20250102	1940	-17.53	20240523	1218	31.36	20241209	0.11	N	007280	500	304 억	274811	N	N	15	N	N
139	20250205	150213	57	100.00	KOSPI	금속	N	N	N	N	N	1610	25	2	1.58	124133163	77563	91.35	1659	1659	1585	2060	1110	1585	1600.42	0.45	-3461	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	979	3.47	0.43	12	0.13	464.00	3738.00	1940	20240523	-17.01	1218	20241209	32.18	1730	-6.94	20250121	1580	1.90	20250102	1940	-17.01	20240523	1218	32.18	20241209	0.11	N	007280	500	304 억	274811	N	N	31	N	N
140	20250205	140213	57	100.00	KOSPI	금속	N	N	N	N	N	1597	12	2	0.76	107718768	67314	79.28	1659	1659	1585	2060	1110	1585	1600.24	0.45	-5127	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	971	3.44	0.43	12	0.11	464.00	3738.00	1940	20240523	-17.68	1218	20241209	31.12	1730	-7.69	20250121	1580	1.08	20250102	1940	-17.68	20240523	1218	31.12	20241209	0.11	N	007280	500	304 억	274811	N	N	31	N	N
141	20250205	130214	57	100.00	KOSPI	금속	N	N	N	N	N	1594	9	2	0.57	73735885	45975	54.15	1659	1659	1591	2060	1110	1585	1603.83	0.45	-2542	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	969	3.44	0.43	12	0.08	464.00	3738.00	1940	20240523	-17.84	1218	20241209	30.87	1730	-7.86	20250121	1580	0.89	20250102	1940	-17.84	20240523	1218	30.87	20241209	0.11	N	007280	500	304 억	274811	N	N	31	N	N
142	20250205	120215	57	100.00	KOSPI	금속	N	N	N	N	N	1615	30	2	1.89	73476794	45813	53.96	1659	1659	1591	2060	1110	1585	1603.84	0.45	-2546	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	982	3.48	0.43	12	0.08	464.00	3738.00	1940	20240523	-16.75	1218	20241209	32.59	1730	-6.65	20250121	1580	2.22	20250102	1940	-16.75	20240523	1218	32.59	20241209	0.11	N	007280	500	304 억	274811	N	N	31	N	N
143	20250205	110213	57	100.00	KOSPI	금속	N	N	N	N	N	1608	23	2	1.45	61201383	38135	44.91	1659	1659	1593	2060	1110	1585	1604.86	0.45	-1998	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	978	3.47	0.43	12	0.06	464.00	3738.00	1940	20240523	-17.11	1218	20241209	32.02	1730	-7.05	20250121	1580	1.77	20250102	1940	-17.11	20240523	1218	32.02	20241209	0.11	N	007280	500	304 억	274811	N	N	31	N	N
144	20250205	100214	57	100.00	KOSPI	금속	N	N	N	N	N	1610	25	2	1.58	25376363	15807	18.62	1659	1659	1593	2060	1110	1585	1605.39	0.45	-1935	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	979	3.47	0.43	12	0.03	464.00	3738.00	1940	20240523	-17.01	1218	20241209	32.18	1730	-6.94	20250121	1580	1.90	20250102	1940	-17.01	20240523	1218	32.18	20241209	0.11	N	007280	500	304 억	274811	N	N	31	N	N
145	20250205	090216	57	100.00	KOSPI	금속	N	N	N	N	N	1625	40	2	2.52	439982	270	0.32	1659	1659	1625	2060	1110	1585	1629.56	0.45	-8	1667	1625	1603	1561	1539	1647	1583	304	475	500	1140	1	1	60813311	988	3.50	0.43	12	0.00	464.00	3738.00	1940	20240523	-16.24	1218	20241209	33.42	1730	-6.07	20250121	1580	2.85	20250102	1940	-16.24	20240523	1218	33.42	20241209	0.11	N	007280	500	304 억	274811	N	N	31	N	N
146	20250204	160211	57	100.00	KOSPI	금속	N	N	N	N	N	1585	-15	5	-0.94	135875448	84887	152.39	1581	1645	1581	2080	1120	1600	1600.66	0.44	-16384	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	964	3.42	0.42	12	0.14	464.00	3738.00	1940	20240523	-18.30	1218	20241209	30.13	1730	-8.38	20250121	1580	0.32	20250102	1940	-18.30	20240523	1218	30.13	20241209	0.11	N	007280	500	304 억	270083	N	N	31	N	N
147	20250204	150211	57	100.00	KOSPI	금속	N	N	N	N	N	1591	-9	5	-0.56	129344104	80772	145.00	1581	1645	1581	2080	1120	1600	1601.35	0.44	-14734	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	968	3.43	0.43	12	0.13	464.00	3738.00	1940	20240523	-17.99	1218	20241209	30.62	1730	-8.03	20250121	1580	0.70	20250102	1940	-17.99	20240523	1218	30.62	20241209	0.11	N	007280	500	304 억	270083	N	N	4	N	N
148	20250204	140211	57	100.00	KOSPI	금속	N	N	N	N	N	1600	0	3	0.00	50768495	31616	56.76	1581	1645	1581	2080	1120	1600	1605.78	0.44	-8877	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.05	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1730	-7.51	20250121	1580	1.27	20250102	1940	-17.53	20240523	1218	31.36	20241209	0.11	N	007280	500	304 억	270083	N	N	4	N	N
149	20250204	130211	57	100.00	KOSPI	금속	N	N	N	N	N	1600	0	3	0.00	45588296	28376	50.94	1581	1645	1581	2080	1120	1600	1606.58	0.44	-7796	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.05	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1730	-7.51	20250121	1580	1.27	20250102	1940	-17.53	20240523	1218	31.36	20241209	0.11	N	007280	500	304 억	270083	N	N	4	N	N
150	20250204	120213	57	100.00	KOSPI	금속	N	N	N	N	N	1600	0	3	0.00	38785955	24124	43.31	1581	1645	1581	2080	1120	1600	1607.77	0.44	-7618	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.04	464.00	3738.00	1940	20240523	-17.53	1218	20241209	31.36	1730	-7.51	20250121	1580	1.27	20250102	1940	-17.53	20240523	1218	31.36	20241209	0.11	N	007280	500	304 억	270083	N	N	4	N	N
151	20250204	110209	57	100.00	KOSPI	금속	N	N	N	N	N	1616	16	2	1.00	28766883	17886	32.11	1581	1645	1581	2080	1120	1600	1608.35	0.44	-3430	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	983	3.48	0.43	12	0.03	464.00	3738.00	1940	20240523	-16.70	1218	20241209	32.68	1730	-6.59	20250121	1580	2.28	20250102	1940	-16.70	20240523	1218	32.68	20241209	0.11	N	007280	500	304 억	270083	N	N	4	N	N
152	20250204	100211	57	100.00	KOSPI	금속	N	N	N	N	N	1615	15	2	0.94	2975694	1864	3.35	1581	1645	1581	2080	1120	1600	1596.40	0.44	-359	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	982	3.48	0.43	12	0.00	464.00	3738.00	1940	20240523	-16.75	1218	20241209	32.59	1730	-6.65	20250121	1580	2.22	20250102	1940	-16.75	20240523	1218	32.59	20241209	0.11	N	007280	500	304 억	270083	N	N	4	N	N
153	20250204	090212	57	100.00	KOSPI	금속	N	N	N	N	N	1630	30	2	1.88	1430930	905	1.62	1581	1630	1581	2080	1120	1600	1581.14	0.44	3	1670	1634	1610	1574	1550	1623	1563	304	480	500	1150	1	1	60813311	991	3.51	0.44	12	0.00	464.00	3738.00	1940	20240523	-15.98	1218	20241209	33.83	1730	-5.78	20250121	1580	3.16	20250102	1940	-15.98	20240523	1218	33.83	20241209	0.11	N	007280	500	304 억	270083	N	N	4	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History