KissMeData/021050/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	160351	57	100.00	KOSPI	금속	N	N	N	N	N	1260	-30	5	-2.33	478028655	380379	148.77	1293	1293	1246	1677	903	1290	1256.71	2.17	51205	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	598	-5.89	0.48	12	0.80	-214.00	2612.00	2005	20240521	-37.16	990	20241210	27.27	1360	-7.35	20250217	1120	12.50	20250102	2005	-37.16	20240521	990	27.27	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
3	20250228	150352	57	100.00	KOSPI	금속	N	N	N	N	N	1251	-39	5	-3.02	411993598	327540	128.10	1293	1293	1250	1677	903	1290	1257.84	2.17	48885	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	594	-5.85	0.48	12	0.69	-214.00	2612.00	2005	20240521	-37.61	990	20241210	26.36	1360	-8.01	20250217	1120	11.70	20250102	2005	-37.61	20240521	990	26.36	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
4	20250228	140353	57	100.00	KOSPI	금속	N	N	N	N	N	1257	-33	5	-2.56	364165500	289351	113.17	1293	1293	1250	1677	903	1290	1258.56	2.17	36998	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	597	-5.87	0.48	12	0.61	-214.00	2612.00	2005	20240521	-37.31	990	20241210	26.97	1360	-7.57	20250217	1120	12.23	20250102	2005	-37.31	20240521	990	26.97	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
5	20250228	130353	57	100.00	KOSPI	금속	N	N	N	N	N	1258	-32	5	-2.48	317299651	252006	98.56	1293	1293	1250	1677	903	1290	1259.09	2.17	35034	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	597	-5.88	0.48	12	0.53	-214.00	2612.00	2005	20240521	-37.26	990	20241210	27.07	1360	-7.50	20250217	1120	12.32	20250102	2005	-37.26	20240521	990	27.07	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
6	20250228	120350	57	100.00	KOSPI	금속	N	N	N	N	N	1259	-31	5	-2.40	272792832	216452	84.66	1293	1293	1250	1677	903	1290	1260.29	2.17	27440	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	598	-5.88	0.48	12	0.46	-214.00	2612.00	2005	20240521	-37.21	990	20241210	27.17	1360	-7.43	20250217	1120	12.41	20250102	2005	-37.21	20240521	990	27.17	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
7	20250228	110351	57	100.00	KOSPI	금속	N	N	N	N	N	1256	-34	5	-2.64	203973072	161681	63.23	1293	1293	1250	1677	903	1290	1261.57	2.17	22179	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	596	-5.87	0.48	12	0.34	-214.00	2612.00	2005	20240521	-37.36	990	20241210	26.87	1360	-7.65	20250217	1120	12.14	20250102	2005	-37.36	20240521	990	26.87	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
8	20250228	100350	57	100.00	KOSPI	금속	N	N	N	N	N	1254	-36	5	-2.79	118699304	93783	36.68	1293	1293	1254	1677	903	1290	1265.67	2.17	-11297	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	595	-5.86	0.48	12	0.20	-214.00	2612.00	2005	20240521	-37.46	990	20241210	26.67	1360	-7.79	20250217	1120	11.96	20250102	2005	-37.46	20240521	990	26.67	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
9	20250228	090352	57	100.00	KOSPI	금속	N	N	N	N	N	1275	-15	5	-1.16	18340665	14240	5.57	1293	1293	1269	1677	903	1290	1287.96	2.17	-5327	1330	1310	1295	1275	1260	1302	1267	237	387	500	920	1	1	47474590	605	-5.96	0.49	12	0.03	-214.00	2612.00	2005	20240521	-36.41	990	20241210	28.79	1360	-6.25	20250217	1120	13.84	20250102	2005	-36.41	20240521	990	28.79	20241210	1.64	N	021050	500	237 억	1028809	N	N	0	N	N
10	20250227	160350	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-21	5	-1.60	330506625	254706	63.01	1315	1315	1280	1704	918	1311	1297.60	2.17	19415	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	612	-6.03	0.49	12	0.54	-214.00	2612.00	2005	20240521	-35.66	990	20241210	30.30	1360	-5.15	20250217	1120	15.18	20250102	2005	-35.66	20240521	990	30.30	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
11	20250227	150348	57	100.00	KOSPI	금속	N	N	N	N	N	1292	-19	5	-1.45	281581813	216666	53.60	1315	1315	1290	1704	918	1311	1299.61	2.17	19265	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	613	-6.04	0.49	12	0.46	-214.00	2612.00	2005	20240521	-35.56	990	20241210	30.51	1360	-5.00	20250217	1120	15.36	20250102	2005	-35.56	20240521	990	30.51	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
12	20250227	140349	57	100.00	KOSPI	금속	N	N	N	N	N	1295	-16	5	-1.22	244263760	187792	46.46	1315	1315	1293	1704	918	1311	1300.71	2.17	17640	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	615	-6.05	0.50	12	0.40	-214.00	2612.00	2005	20240521	-35.41	990	20241210	30.81	1360	-4.78	20250217	1120	15.62	20250102	2005	-35.41	20240521	990	30.81	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
13	20250227	130348	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-10	5	-0.76	215892130	165892	41.04	1315	1315	1293	1704	918	1311	1301.40	2.17	13537	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	618	-6.08	0.50	12	0.35	-214.00	2612.00	2005	20240521	-35.11	990	20241210	31.41	1360	-4.34	20250217	1120	16.16	20250102	2005	-35.11	20240521	990	31.41	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
14	20250227	120348	57	100.00	KOSPI	금속	N	N	N	N	N	1294	-17	5	-1.30	195607463	150274	37.18	1315	1315	1293	1704	918	1311	1301.67	2.17	2297	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	614	-6.05	0.50	12	0.32	-214.00	2612.00	2005	20240521	-35.46	990	20241210	30.71	1360	-4.85	20250217	1120	15.54	20250102	2005	-35.46	20240521	990	30.71	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
15	20250227	110351	57	100.00	KOSPI	금속	N	N	N	N	N	1299	-12	5	-0.92	125507182	96172	23.79	1315	1315	1299	1704	918	1311	1305.03	2.17	-5307	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	617	-6.07	0.50	12	0.20	-214.00	2612.00	2005	20240521	-35.21	990	20241210	31.21	1360	-4.49	20250217	1120	15.98	20250102	2005	-35.21	20240521	990	31.21	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
16	20250227	100401	57	100.00	KOSPI	금속	N	N	N	N	N	1310	-1	5	-0.08	58886722	45045	11.14	1315	1315	1301	1704	918	1311	1307.29	2.17	-3451	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	622	-6.12	0.50	12	0.09	-214.00	2612.00	2005	20240521	-34.66	990	20241210	32.32	1360	-3.68	20250217	1120	16.96	20250102	2005	-34.66	20240521	990	32.32	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
17	20250227	090359	57	100.00	KOSPI	금속	N	N	N	N	N	1312	1	2	0.08	4325003	3293	0.81	1315	1315	1310	1704	918	1311	1313.39	2.17	-1556	1349	1330	1316	1297	1283	1323	1290	237	393	500	940	1	1	47474590	623	-6.13	0.50	12	0.01	-214.00	2612.00	2005	20240521	-34.56	990	20241210	32.53	1360	-3.53	20250217	1120	17.14	20250102	2005	-34.56	20240521	990	32.53	20241210	1.64	N	021050	500	237 억	1032119	N	N	28	N	N
18	20250226	160348	57	100.00	KOSPI	금속	N	N	N	N	N	1311	11	2	0.85	527605010	400917	113.02	1325	1335	1302	1690	910	1300	1316.01	2.19	-10621	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	622	-6.13	0.50	12	0.84	-214.00	2612.00	2005	20240521	-34.61	990	20241210	32.42	1360	-3.60	20250217	1120	17.05	20250102	2005	-34.61	20240521	990	32.42	20241210	1.66	N	021050	500	237 억	1041877	N	N	28	N	N
19	20250226	150349	57	100.00	KOSPI	금속	N	N	N	N	N	1307	7	2	0.54	477183126	362438	102.17	1325	1335	1302	1690	910	1300	1316.60	2.19	-12013	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	620	-6.11	0.50	12	0.76	-214.00	2612.00	2005	20240521	-34.81	990	20241210	32.02	1360	-3.90	20250217	1120	16.70	20250102	2005	-34.81	20240521	990	32.02	20241210	1.66	N	021050	500	237 억	1041877	N	N	14	N	N
20	20250226	140349	57	100.00	KOSPI	금속	N	N	N	N	N	1315	15	2	1.15	424610614	322232	90.83	1325	1335	1302	1690	910	1300	1317.72	2.19	7240	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	624	-6.14	0.50	12	0.68	-214.00	2612.00	2005	20240521	-34.41	990	20241210	32.83	1360	-3.31	20250217	1120	17.41	20250102	2005	-34.41	20240521	990	32.83	20241210	1.66	N	021050	500	237 억	1041877	N	N	14	N	N
21	20250226	130348	57	100.00	KOSPI	금속	N	N	N	N	N	1320	20	2	1.54	382706847	290374	81.85	1325	1335	1302	1690	910	1300	1317.98	2.19	14283	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	627	-6.17	0.51	12	0.61	-214.00	2612.00	2005	20240521	-34.16	990	20241210	33.33	1360	-2.94	20250217	1120	17.86	20250102	2005	-34.16	20240521	990	33.33	20241210	1.66	N	021050	500	237 억	1041877	N	N	14	N	N
22	20250226	120349	57	100.00	KOSPI	금속	N	N	N	N	N	1323	23	2	1.77	363561278	275831	77.75	1325	1335	1302	1690	910	1300	1318.06	2.19	12119	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	628	-6.18	0.51	12	0.58	-214.00	2612.00	2005	20240521	-34.01	990	20241210	33.64	1360	-2.72	20250217	1120	18.12	20250102	2005	-34.01	20240521	990	33.64	20241210	1.66	N	021050	500	237 억	1041877	N	N	14	N	N
23	20250226	110349	57	100.00	KOSPI	금속	N	N	N	N	N	1325	25	2	1.92	285893600	217146	61.21	1325	1335	1302	1690	910	1300	1316.60	2.19	-5674	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	629	-6.19	0.51	12	0.46	-214.00	2612.00	2005	20240521	-33.92	990	20241210	33.84	1360	-2.57	20250217	1120	18.30	20250102	2005	-33.92	20240521	990	33.84	20241210	1.66	N	021050	500	237 억	1041877	N	N	14	N	N
24	20250226	100348	57	100.00	KOSPI	금속	N	N	N	N	N	1313	13	2	1.00	185702716	141322	39.84	1325	1335	1302	1690	910	1300	1314.05	2.19	-31816	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	623	-6.14	0.50	12	0.30	-214.00	2612.00	2005	20240521	-34.51	990	20241210	32.63	1360	-3.46	20250217	1120	17.23	20250102	2005	-34.51	20240521	990	32.63	20241210	1.66	N	021050	500	237 억	1041877	N	N	14	N	N
25	20250226	090351	57	100.00	KOSPI	금속	N	N	N	N	N	1311	11	2	0.85	41785068	31491	8.88	1325	1335	1311	1690	910	1300	1326.97	2.19	-18549	1342	1321	1304	1283	1266	1331	1293	237	390	500	930	1	1	47474590	622	-6.13	0.50	12	0.07	-214.00	2612.00	2005	20240521	-34.61	990	20241210	32.42	1360	-3.60	20250217	1120	17.05	20250102	2005	-34.61	20240521	990	32.42	20241210	1.66	N	021050	500	237 억	1041877	N	N	14	N	N
26	20250225	160346	57	100.00	KOSPI	금속	N	N	N	N	N	1300	4	2	0.31	462387104	354508	167.66	1296	1325	1287	1684	908	1296	1304.31	2.04	71262	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	617	-6.07	0.50	12	0.75	-214.00	2612.00	2005	20240521	-35.16	990	20241210	31.31	1360	-4.41	20250217	1120	16.07	20250102	2005	-35.16	20240521	990	31.31	20241210	1.65	N	021050	500	237 억	968406	N	N	14	N	N
27	20250225	150346	57	100.00	KOSPI	금속	N	N	N	N	N	1302	6	2	0.46	432422120	331340	156.71	1296	1325	1287	1684	908	1296	1305.07	2.04	67554	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	618	-6.08	0.50	12	0.70	-214.00	2612.00	2005	20240521	-35.06	990	20241210	31.52	1360	-4.26	20250217	1120	16.25	20250102	2005	-35.06	20240521	990	31.52	20241210	1.65	N	021050	500	237 억	968406	N	N	6	N	N
28	20250225	140346	57	100.00	KOSPI	금속	N	N	N	N	N	1305	9	2	0.69	333474450	255140	120.67	1296	1325	1287	1684	908	1296	1307.03	2.04	64970	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	620	-6.10	0.50	12	0.54	-214.00	2612.00	2005	20240521	-34.91	990	20241210	31.82	1360	-4.04	20250217	1120	16.52	20250102	2005	-34.91	20240521	990	31.82	20241210	1.65	N	021050	500	237 억	968406	N	N	6	N	N
29	20250225	130347	57	100.00	KOSPI	금속	N	N	N	N	N	1318	22	2	1.70	304625587	233059	110.23	1296	1325	1287	1684	908	1296	1307.07	2.04	63581	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	626	-6.16	0.50	12	0.49	-214.00	2612.00	2005	20240521	-34.26	990	20241210	33.13	1360	-3.09	20250217	1120	17.68	20250102	2005	-34.26	20240521	990	33.13	20241210	1.65	N	021050	500	237 억	968406	N	N	6	N	N
30	20250225	120345	57	100.00	KOSPI	금속	N	N	N	N	N	1316	20	2	1.54	239389031	183271	86.68	1296	1325	1287	1684	908	1296	1306.20	2.04	49958	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	625	-6.15	0.50	12	0.39	-214.00	2612.00	2005	20240521	-34.36	990	20241210	32.93	1360	-3.24	20250217	1120	17.50	20250102	2005	-34.36	20240521	990	32.93	20241210	1.65	N	021050	500	237 억	968406	N	N	6	N	N
31	20250225	110346	57	100.00	KOSPI	금속	N	N	N	N	N	1315	19	2	1.47	158827287	122152	57.77	1296	1315	1287	1684	908	1296	1300.24	2.04	52912	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	624	-6.14	0.50	12	0.26	-214.00	2612.00	2005	20240521	-34.41	990	20241210	32.83	1360	-3.31	20250217	1120	17.41	20250102	2005	-34.41	20240521	990	32.83	20241210	1.65	N	021050	500	237 억	968406	N	N	6	N	N
32	20250225	100345	57	100.00	KOSPI	금속	N	N	N	N	N	1307	11	2	0.85	55588901	42938	20.31	1296	1308	1287	1684	908	1296	1294.63	2.04	-688	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	620	-6.11	0.50	12	0.09	-214.00	2612.00	2005	20240521	-34.81	990	20241210	32.02	1360	-3.90	20250217	1120	16.70	20250102	2005	-34.81	20240521	990	32.02	20241210	1.65	N	021050	500	237 억	968406	N	N	6	N	N
33	20250225	090347	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-6	5	-0.46	1143146	883	0.42	1296	1296	1290	1684	908	1296	1294.62	2.04	-700	1310	1302	1290	1282	1270	1297	1277	237	388	500	930	1	1	47474590	612	-6.03	0.49	12	0.00	-214.00	2612.00	2005	20240521	-35.66	990	20241210	30.30	1360	-5.15	20250217	1120	15.18	20250102	2005	-35.66	20240521	990	30.30	20241210	1.65	N	021050	500	237 억	968406	N	N	6	N	N
34	20250224	160343	57	100.00	KOSPI	금속	N	N	N	N	N	1296	-4	5	-0.31	271813501	211327	79.50	1297	1298	1278	1690	910	1300	1286.15	1.98	22431	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	615	-6.06	0.50	12	0.45	-214.00	2612.00	2005	20240521	-35.36	990	20241210	30.91	1360	-4.71	20250217	1120	15.71	20250102	2005	-35.36	20240521	990	30.91	20241210	1.60	N	021050	500	237 억	940425	N	N	6	N	N
35	20250224	150343	57	100.00	KOSPI	금속	N	N	N	N	N	1293	-7	5	-0.54	253025157	196800	74.04	1297	1298	1278	1690	910	1300	1285.69	1.98	25765	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	614	-6.04	0.50	12	0.41	-214.00	2612.00	2005	20240521	-35.51	990	20241210	30.61	1360	-4.93	20250217	1120	15.45	20250102	2005	-35.51	20240521	990	30.61	20241210	1.60	N	021050	500	237 억	940425	N	N	25	N	N
36	20250224	140343	57	100.00	KOSPI	금속	N	N	N	N	N	1295	-5	5	-0.38	227032720	176678	66.47	1297	1298	1278	1690	910	1300	1285.00	1.98	20450	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	615	-6.05	0.50	12	0.37	-214.00	2612.00	2005	20240521	-35.41	990	20241210	30.81	1360	-4.78	20250217	1120	15.62	20250102	2005	-35.41	20240521	990	30.81	20241210	1.60	N	021050	500	237 억	940425	N	N	25	N	N
37	20250224	130344	57	100.00	KOSPI	금속	N	N	N	N	N	1292	-8	5	-0.62	219940257	171184	64.40	1297	1298	1278	1690	910	1300	1284.81	1.98	17944	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	613	-6.04	0.49	12	0.36	-214.00	2612.00	2005	20240521	-35.56	990	20241210	30.51	1360	-5.00	20250217	1120	15.36	20250102	2005	-35.56	20240521	990	30.51	20241210	1.60	N	021050	500	237 억	940425	N	N	25	N	N
38	20250224	120343	57	100.00	KOSPI	금속	N	N	N	N	N	1293	-7	5	-0.54	202818687	157945	59.42	1297	1297	1278	1690	910	1300	1284.10	1.98	16088	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	614	-6.04	0.50	12	0.33	-214.00	2612.00	2005	20240521	-35.51	990	20241210	30.61	1360	-4.93	20250217	1120	15.45	20250102	2005	-35.51	20240521	990	30.61	20241210	1.60	N	021050	500	237 억	940425	N	N	25	N	N
39	20250224	110342	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-15	5	-1.15	168769187	131516	49.48	1297	1297	1278	1690	910	1300	1283.25	1.98	-1972	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	610	-6.00	0.49	12	0.28	-214.00	2612.00	2005	20240521	-35.91	990	20241210	29.80	1360	-5.51	20250217	1120	14.73	20250102	2005	-35.91	20240521	990	29.80	20241210	1.60	N	021050	500	237 억	940425	N	N	25	N	N
40	20250224	100341	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-10	5	-0.77	126054923	98226	36.95	1297	1297	1278	1690	910	1300	1283.30	1.98	-6265	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	612	-6.03	0.49	12	0.21	-214.00	2612.00	2005	20240521	-35.66	990	20241210	30.30	1360	-5.15	20250217	1120	15.18	20250102	2005	-35.66	20240521	990	30.30	20241210	1.60	N	021050	500	237 억	940425	N	N	25	N	N
41	20250224	090344	57	100.00	KOSPI	금속	N	N	N	N	N	1280	-20	5	-1.54	20791233	16142	6.07	1297	1297	1280	1690	910	1300	1287.95	1.98	-8981	1325	1312	1302	1289	1279	1307	1284	237	390	500	930	1	1	47474590	608	-5.98	0.49	12	0.03	-214.00	2612.00	2005	20240521	-36.16	990	20241210	29.29	1360	-5.88	20250217	1120	14.29	20250102	2005	-36.16	20240521	990	29.29	20241210	1.60	N	021050	500	237 억	940425	N	N	25	N	N
42	20250221	160342	57	100.00	KOSPI	금속	N	N	N	N	N	1300	-5	5	-0.38	345773657	265785	24.85	1305	1315	1292	1696	914	1305	1300.96	1.96	8234	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	617	-6.07	0.50	12	0.56	-214.00	2612.00	2005	20240521	-35.16	990	20241210	31.31	1360	-4.41	20250217	1120	16.07	20250102	2005	-35.16	20240521	990	31.31	20241210	1.51	N	021050	500	237 억	931590	N	N	25	N	N
43	20250221	150344	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-4	5	-0.31	317566181	244071	22.82	1305	1315	1292	1696	914	1305	1301.12	1.96	12035	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	618	-6.08	0.50	12	0.51	-214.00	2612.00	2005	20240521	-35.11	990	20241210	31.41	1360	-4.34	20250217	1120	16.16	20250102	2005	-35.11	20240521	990	31.41	20241210	1.51	N	021050	500	237 억	931590	N	N	16	N	N
44	20250221	140342	57	100.00	KOSPI	금속	N	N	N	N	N	1300	-5	5	-0.38	243305245	186941	17.48	1305	1315	1292	1696	914	1305	1301.51	1.96	11903	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	617	-6.07	0.50	12	0.39	-214.00	2612.00	2005	20240521	-35.16	990	20241210	31.31	1360	-4.41	20250217	1120	16.07	20250102	2005	-35.16	20240521	990	31.31	20241210	1.51	N	021050	500	237 억	931590	N	N	16	N	N
45	20250221	130341	57	100.00	KOSPI	금속	N	N	N	N	N	1300	-5	5	-0.38	201413021	154785	14.47	1305	1315	1292	1696	914	1305	1301.24	1.96	13366	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	617	-6.07	0.50	12	0.33	-214.00	2612.00	2005	20240521	-35.16	990	20241210	31.31	1360	-4.41	20250217	1120	16.07	20250102	2005	-35.16	20240521	990	31.31	20241210	1.51	N	021050	500	237 억	931590	N	N	16	N	N
46	20250221	120342	57	100.00	KOSPI	금속	N	N	N	N	N	1300	-5	5	-0.38	174063661	133764	12.50	1305	1315	1292	1696	914	1305	1301.27	1.96	12693	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	617	-6.07	0.50	12	0.28	-214.00	2612.00	2005	20240521	-35.16	990	20241210	31.31	1360	-4.41	20250217	1120	16.07	20250102	2005	-35.16	20240521	990	31.31	20241210	1.51	N	021050	500	237 억	931590	N	N	16	N	N
47	20250221	110341	57	100.00	KOSPI	금속	N	N	N	N	N	1306	1	2	0.08	147512150	113380	10.60	1305	1315	1292	1696	914	1305	1301.04	1.96	10022	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	620	-6.10	0.50	12	0.24	-214.00	2612.00	2005	20240521	-34.86	990	20241210	31.92	1360	-3.97	20250217	1120	16.61	20250102	2005	-34.86	20240521	990	31.92	20241210	1.51	N	021050	500	237 억	931590	N	N	16	N	N
48	20250221	100342	57	100.00	KOSPI	금속	N	N	N	N	N	1309	4	2	0.31	118574591	91190	8.52	1305	1315	1292	1696	914	1305	1300.30	1.96	4247	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	621	-6.12	0.50	12	0.19	-214.00	2612.00	2005	20240521	-34.71	990	20241210	32.22	1360	-3.75	20250217	1120	16.88	20250102	2005	-34.71	20240521	990	32.22	20241210	1.51	N	021050	500	237 억	931590	N	N	16	N	N
49	20250221	090342	57	100.00	KOSPI	금속	N	N	N	N	N	1299	-6	5	-0.46	23642218	18130	1.69	1305	1315	1299	1696	914	1305	1304.04	1.96	-2606	1374	1339	1298	1263	1222	1357	1281	237	391	500	930	1	1	47474590	617	-6.07	0.50	12	0.04	-214.00	2612.00	2005	20240521	-35.21	990	20241210	31.21	1360	-4.49	20250217	1120	15.98	20250102	2005	-35.21	20240521	990	31.21	20241210	1.51	N	021050	500	237 억	931590	N	N	16	N	N
50	20250220	160340	57	100.00	KOSPI	금속	N	N	N	N	N	1305	35	2	2.76	1394327511	1067411	246.83	1260	1333	1257	1651	889	1270	1306.27	1.68	175807	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	620	-6.10	0.50	12	2.25	-214.00	2612.00	2005	20240521	-34.91	990	20241210	31.82	1360	-4.04	20250217	1120	16.52	20250102	2005	-34.91	20240521	990	31.82	20241210	1.47	N	021050	500	237 억	798603	N	N	16	N	N
51	20250220	150341	57	100.00	KOSPI	금속	N	N	N	N	N	1310	40	2	3.15	1365209487	1045102	241.67	1260	1333	1257	1651	889	1270	1306.29	1.68	175349	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	622	-6.12	0.50	12	2.20	-214.00	2612.00	2005	20240521	-34.66	990	20241210	32.32	1360	-3.68	20250217	1120	16.96	20250102	2005	-34.66	20240521	990	32.32	20241210	1.47	N	021050	500	237 억	798603	N	N	46	N	N
52	20250220	140342	57	100.00	KOSPI	금속	N	N	N	N	N	1313	43	2	3.39	1244237451	952898	220.35	1260	1333	1257	1651	889	1270	1305.74	1.68	162883	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	623	-6.14	0.50	12	2.01	-214.00	2612.00	2005	20240521	-34.51	990	20241210	32.63	1360	-3.46	20250217	1120	17.23	20250102	2005	-34.51	20240521	990	32.63	20241210	1.47	N	021050	500	237 억	798603	N	N	46	N	N
53	20250220	130340	57	100.00	KOSPI	금속	N	N	N	N	N	1331	61	2	4.80	1056824650	811021	187.54	1260	1333	1257	1651	889	1270	1303.08	1.68	147588	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	632	-6.22	0.51	12	1.71	-214.00	2612.00	2005	20240521	-33.62	990	20241210	34.44	1360	-2.13	20250217	1120	18.84	20250102	2005	-33.62	20240521	990	34.44	20241210	1.47	N	021050	500	237 억	798603	N	N	46	N	N
54	20250220	120340	57	100.00	KOSPI	금속	N	N	N	N	N	1326	56	2	4.41	918528347	706901	163.46	1260	1329	1257	1651	889	1270	1299.37	1.68	144177	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	630	-6.20	0.51	12	1.49	-214.00	2612.00	2005	20240521	-33.87	990	20241210	33.94	1360	-2.50	20250217	1120	18.39	20250102	2005	-33.87	20240521	990	33.94	20241210	1.47	N	021050	500	237 억	798603	N	N	46	N	N
55	20250220	110340	57	100.00	KOSPI	금속	N	N	N	N	N	1313	43	2	3.39	759827331	586440	135.61	1260	1323	1257	1651	889	1270	1295.66	1.68	119976	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	623	-6.14	0.50	12	1.24	-214.00	2612.00	2005	20240521	-34.51	990	20241210	32.63	1360	-3.46	20250217	1120	17.23	20250102	2005	-34.51	20240521	990	32.63	20241210	1.47	N	021050	500	237 억	798603	N	N	46	N	N
56	20250220	100340	57	100.00	KOSPI	금속	N	N	N	N	N	1284	14	2	1.10	290477334	227245	52.55	1260	1293	1257	1651	889	1270	1278.26	1.68	41287	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	610	-6.00	0.49	12	0.48	-214.00	2612.00	2005	20240521	-35.96	990	20241210	29.70	1360	-5.59	20250217	1120	14.64	20250102	2005	-35.96	20240521	990	29.70	20241210	1.47	N	021050	500	237 억	798603	N	N	46	N	N
57	20250220	090341	57	100.00	KOSPI	금속	N	N	N	N	N	1267	-3	5	-0.24	25093334	19883	4.60	1260	1267	1257	1651	889	1270	1262.05	1.68	2534	1292	1281	1261	1250	1230	1286	1255	237	381	500	910	1	1	47474590	602	-5.92	0.49	12	0.04	-214.00	2612.00	2005	20240521	-36.81	990	20241210	27.98	1360	-6.84	20250217	1120	13.12	20250102	2005	-36.81	20240521	990	27.98	20241210	1.47	N	021050	500	237 억	798603	N	N	46	N	N
58	20250219	160338	57	100.00	KOSPI	금속	N	N	N	N	N	1270	26	2	2.09	537836066	426824	117.37	1249	1272	1241	1617	871	1244	1259.94	1.62	23330	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	603	-5.93	0.49	12	0.90	-214.00	2612.00	2005	20240521	-36.66	990	20241210	28.28	1360	-6.62	20250217	1120	13.39	20250102	2005	-36.66	20240521	990	28.28	20241210	1.55	N	021050	500	237 억	770193	N	N	46	N	N
59	20250219	150340	57	100.00	KOSPI	금속	N	N	N	N	N	1264	20	2	1.61	482183605	382907	105.29	1249	1272	1241	1617	871	1244	1259.27	1.62	24888	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	600	-5.91	0.48	12	0.81	-214.00	2612.00	2005	20240521	-36.96	990	20241210	27.68	1360	-7.06	20250217	1120	12.86	20250102	2005	-36.96	20240521	990	27.68	20241210	1.55	N	021050	500	237 억	770193	N	N	0	N	N
60	20250219	140338	57	100.00	KOSPI	금속	N	N	N	N	N	1269	25	2	2.01	440438200	349890	96.21	1249	1272	1241	1617	871	1244	1258.79	1.62	24487	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	602	-5.93	0.49	12	0.74	-214.00	2612.00	2005	20240521	-36.71	990	20241210	28.18	1360	-6.69	20250217	1120	13.30	20250102	2005	-36.71	20240521	990	28.18	20241210	1.55	N	021050	500	237 억	770193	N	N	0	N	N
61	20250219	130339	57	100.00	KOSPI	금속	N	N	N	N	N	1265	21	2	1.69	399163220	317321	87.26	1249	1272	1241	1617	871	1244	1257.92	1.62	22028	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	601	-5.91	0.48	12	0.67	-214.00	2612.00	2005	20240521	-36.91	990	20241210	27.78	1360	-6.99	20250217	1120	12.95	20250102	2005	-36.91	20240521	990	27.78	20241210	1.55	N	021050	500	237 억	770193	N	N	0	N	N
62	20250219	120339	57	100.00	KOSPI	금속	N	N	N	N	N	1264	20	2	1.61	297202757	236833	65.12	1249	1265	1241	1617	871	1244	1254.90	1.62	12257	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	600	-5.91	0.48	12	0.50	-214.00	2612.00	2005	20240521	-36.96	990	20241210	27.68	1360	-7.06	20250217	1120	12.86	20250102	2005	-36.96	20240521	990	27.68	20241210	1.55	N	021050	500	237 억	770193	N	N	0	N	N
63	20250219	110339	57	100.00	KOSPI	금속	N	N	N	N	N	1260	16	2	1.29	223400318	178315	49.03	1249	1265	1241	1617	871	1244	1252.84	1.62	14471	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	598	-5.89	0.48	12	0.38	-214.00	2612.00	2005	20240521	-37.16	990	20241210	27.27	1360	-7.35	20250217	1120	12.50	20250102	2005	-37.16	20240521	990	27.27	20241210	1.55	N	021050	500	237 억	770193	N	N	0	N	N
64	20250219	100339	57	100.00	KOSPI	금속	N	N	N	N	N	1258	14	2	1.13	140991239	112796	31.02	1249	1258	1241	1617	871	1244	1249.97	1.62	25629	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	597	-5.88	0.48	12	0.24	-214.00	2612.00	2005	20240521	-37.26	990	20241210	27.07	1360	-7.50	20250217	1120	12.32	20250102	2005	-37.26	20240521	990	27.07	20241210	1.55	N	021050	500	237 억	770193	N	N	0	N	N
65	20250219	090340	57	100.00	KOSPI	금속	N	N	N	N	N	1252	8	2	0.64	15375045	12300	3.38	1249	1255	1245	1617	871	1244	1250.00	1.62	-1737	1280	1261	1246	1227	1212	1271	1237	237	373	500	890	1	1	47474590	594	-5.85	0.48	12	0.03	-214.00	2612.00	2005	20240521	-37.56	990	20241210	26.46	1360	-7.94	20250217	1120	11.79	20250102	2005	-37.56	20240521	990	26.46	20241210	1.55	N	021050	500	237 억	770193	N	N	0	N	N
66	20250218	160338	57	100.00	KOSPI	금속	N	N	N	N	N	1244	-3	5	-0.24	451665669	362577	10.04	1240	1265	1231	1621	873	1247	1245.71	1.53	38598	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	591	-5.81	0.48	12	0.76	-214.00	2612.00	2005	20240521	-37.96	990	20241210	25.66	1360	-8.53	20250217	1120	11.07	20250102	2005	-37.96	20240521	990	25.66	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
67	20250218	150339	57	100.00	KOSPI	금속	N	N	N	N	N	1240	-7	5	-0.56	421304958	338197	9.36	1240	1265	1231	1621	873	1247	1245.74	1.53	38252	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	589	-5.79	0.47	12	0.71	-214.00	2612.00	2005	20240521	-38.15	990	20241210	25.25	1360	-8.82	20250217	1120	10.71	20250102	2005	-38.15	20240521	990	25.25	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
68	20250218	140339	57	100.00	KOSPI	금속	N	N	N	N	N	1245	-2	5	-0.16	353643119	283712	7.85	1240	1265	1231	1621	873	1247	1246.49	1.53	34489	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	591	-5.82	0.48	12	0.60	-214.00	2612.00	2005	20240521	-37.91	990	20241210	25.76	1360	-8.46	20250217	1120	11.16	20250102	2005	-37.91	20240521	990	25.76	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
69	20250218	130338	57	100.00	KOSPI	금속	N	N	N	N	N	1252	5	2	0.40	321382666	257819	7.14	1240	1265	1231	1621	873	1247	1246.54	1.53	36007	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	594	-5.85	0.48	12	0.54	-214.00	2612.00	2005	20240521	-37.56	990	20241210	26.46	1360	-7.94	20250217	1120	11.79	20250102	2005	-37.56	20240521	990	26.46	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
70	20250218	120338	57	100.00	KOSPI	금속	N	N	N	N	N	1249	2	2	0.16	289966403	232675	6.44	1240	1265	1231	1621	873	1247	1246.23	1.53	33027	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	593	-5.84	0.48	12	0.49	-214.00	2612.00	2005	20240521	-37.71	990	20241210	26.16	1360	-8.16	20250217	1120	11.52	20250102	2005	-37.71	20240521	990	26.16	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
71	20250218	110338	57	100.00	KOSPI	금속	N	N	N	N	N	1247	0	3	0.00	262815134	210913	5.84	1240	1265	1231	1621	873	1247	1246.08	1.53	36448	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	592	-5.83	0.48	12	0.44	-214.00	2612.00	2005	20240521	-37.81	990	20241210	25.96	1360	-8.31	20250217	1120	11.34	20250102	2005	-37.81	20240521	990	25.96	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
72	20250218	100338	57	100.00	KOSPI	금속	N	N	N	N	N	1249	2	2	0.16	197518006	158345	4.38	1240	1265	1231	1621	873	1247	1247.39	1.53	32840	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	593	-5.84	0.48	12	0.33	-214.00	2612.00	2005	20240521	-37.71	990	20241210	26.16	1360	-8.16	20250217	1120	11.52	20250102	2005	-37.71	20240521	990	26.16	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
73	20250218	090338	57	100.00	KOSPI	금속	N	N	N	N	N	1242	-5	5	-0.40	43362485	34974	0.97	1240	1255	1231	1621	873	1247	1239.83	1.53	4734	1401	1324	1283	1206	1165	1303	1185	237	374	500	890	1	1	47474590	590	-5.80	0.48	12	0.07	-214.00	2612.00	2005	20240521	-38.05	990	20241210	25.45	1360	-8.68	20250217	1120	10.89	20250102	2005	-38.05	20240521	990	25.45	20241210	1.59	N	021050	500	237 억	726191	N	N	18	N	N
74	20250217	160338	57	100.00	KOSPI	금속	N	N	N	N	N	1247	62	2	5.23	4631285250	3590496	1067.94	1326	1360	1242	1540	830	1185	1289.89	1.99	-216355	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	592	-5.83	0.48	12	7.56	-214.00	2612.00	2005	20240521	-37.81	990	20241210	25.96	1360	-8.31	20250217	1120	11.34	20250102	2005	-37.81	20240521	990	25.96	20241210	1.64	N	021050	500	237 억	945957	N	N	18	N	N
75	20250217	150338	57	100.00	KOSPI	금속	N	N	N	N	N	1250	65	2	5.49	4530765843	3510012	1044.00	1326	1360	1242	1540	830	1185	1290.81	1.99	-222193	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	593	-5.84	0.48	12	7.39	-214.00	2612.00	2005	20240521	-37.66	990	20241210	26.26	1360	-8.09	20250217	1120	11.61	20250102	2005	-37.66	20240521	990	26.26	20241210	1.64	N	021050	500	237 억	945957	N	N	34	N	N
76	20250217	140337	57	100.00	KOSPI	금속	N	N	N	N	N	1250	65	2	5.49	4410159775	3413905	1015.41	1326	1360	1242	1540	830	1185	1291.82	1.99	-224296	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	593	-5.84	0.48	12	7.19	-214.00	2612.00	2005	20240521	-37.66	990	20241210	26.26	1360	-8.09	20250217	1120	11.61	20250102	2005	-37.66	20240521	990	26.26	20241210	1.64	N	021050	500	237 억	945957	N	N	34	N	N
77	20250217	130339	57	100.00	KOSPI	금속	N	N	N	N	N	1257	72	2	6.08	4290092507	3317798	986.83	1326	1360	1242	1540	830	1185	1293.05	1.99	-235372	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	597	-5.87	0.48	12	6.99	-214.00	2612.00	2005	20240521	-37.31	990	20241210	26.97	1360	-7.57	20250217	1120	12.23	20250102	2005	-37.31	20240521	990	26.97	20241210	1.64	N	021050	500	237 억	945957	N	N	34	N	N
78	20250217	120339	57	100.00	KOSPI	금속	N	N	N	N	N	1262	77	2	6.50	4164309220	3218011	957.15	1326	1360	1242	1540	830	1185	1294.06	1.99	-234786	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	599	-5.90	0.48	12	6.78	-214.00	2612.00	2005	20240521	-37.06	990	20241210	27.47	1360	-7.21	20250217	1120	12.68	20250102	2005	-37.06	20240521	990	27.47	20241210	1.64	N	021050	500	237 억	945957	N	N	34	N	N
79	20250217	110338	57	100.00	KOSPI	금속	N	N	N	N	N	1263	78	2	6.58	3853627641	2972012	883.98	1326	1360	1242	1540	830	1185	1296.64	1.99	-243002	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	600	-5.90	0.48	12	6.26	-214.00	2612.00	2005	20240521	-37.01	990	20241210	27.58	1360	-7.13	20250217	1120	12.77	20250102	2005	-37.01	20240521	990	27.58	20241210	1.64	N	021050	500	237 억	945957	N	N	34	N	N
80	20250217	100337	57	100.00	KOSPI	금속	N	N	N	N	N	1250	65	2	5.49	3520005744	2707633	805.34	1326	1360	1242	1540	830	1185	1300.03	1.99	-236238	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	593	-5.84	0.48	12	5.70	-214.00	2612.00	2005	20240521	-37.66	990	20241210	26.26	1360	-8.09	20250217	1120	11.61	20250102	2005	-37.66	20240521	990	26.26	20241210	1.64	N	021050	500	237 억	945957	N	N	34	N	N
81	20250217	090337	57	100.00	KOSPI	금속	N	N	N	N	N	1291	106	2	8.95	655306117	496215	147.59	1326	1328	1290	1540	830	1185	1320.61	1.99	-38968	1202	1193	1185	1176	1168	1189	1172	237	355	500	850	1	1	47474590	613	-6.03	0.49	12	1.05	-214.00	2612.00	2005	20240521	-35.61	990	20241210	30.40	1328	-2.79	20250217	1120	15.27	20250102	2005	-35.61	20240521	990	30.40	20241210	1.64	N	021050	500	237 억	945957	N	N	34	N	N
82	20250214	160336	57	100.00	KOSPI	금속	N	N	N	N	N	1185	3	2	0.25	157412727	132796	37.19	1192	1194	1177	1536	828	1182	1185.37	2.02	-14265	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	563	-5.54	0.45	12	0.28	-214.00	2612.00	2005	20240521	-40.90	990	20241210	19.70	1219	-2.79	20250120	1120	5.80	20250102	2005	-40.90	20240521	990	19.70	20241210	1.66	N	021050	500	237 억	960768	N	N	34	N	N
83	20250214	150335	57	100.00	KOSPI	금속	N	N	N	N	N	1183	1	2	0.08	146483073	123568	34.61	1192	1194	1177	1536	828	1182	1185.45	2.02	-14704	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	562	-5.53	0.45	12	0.26	-214.00	2612.00	2005	20240521	-41.00	990	20241210	19.49	1219	-2.95	20250120	1120	5.62	20250102	2005	-41.00	20240521	990	19.49	20241210	1.66	N	021050	500	237 억	960768	N	N	47	N	N
84	20250214	140336	57	100.00	KOSPI	금속	N	N	N	N	N	1189	7	2	0.59	127662470	107670	30.16	1192	1194	1177	1536	828	1182	1185.68	2.02	-16866	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	564	-5.56	0.46	12	0.23	-214.00	2612.00	2005	20240521	-40.70	990	20241210	20.10	1219	-2.46	20250120	1120	6.16	20250102	2005	-40.70	20240521	990	20.10	20241210	1.66	N	021050	500	237 억	960768	N	N	47	N	N
85	20250214	130337	57	100.00	KOSPI	금속	N	N	N	N	N	1188	6	2	0.51	123067038	103793	29.07	1192	1194	1177	1536	828	1182	1185.70	2.02	-17809	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	564	-5.55	0.45	12	0.22	-214.00	2612.00	2005	20240521	-40.75	990	20241210	20.00	1219	-2.54	20250120	1120	6.07	20250102	2005	-40.75	20240521	990	20.00	20241210	1.66	N	021050	500	237 억	960768	N	N	47	N	N
86	20250214	120336	57	100.00	KOSPI	금속	N	N	N	N	N	1185	3	2	0.25	114324838	96415	27.00	1192	1194	1177	1536	828	1182	1185.76	2.02	-19174	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	563	-5.54	0.45	12	0.20	-214.00	2612.00	2005	20240521	-40.90	990	20241210	19.70	1219	-2.79	20250120	1120	5.80	20250102	2005	-40.90	20240521	990	19.70	20241210	1.66	N	021050	500	237 억	960768	N	N	47	N	N
87	20250214	110335	57	100.00	KOSPI	금속	N	N	N	N	N	1184	2	2	0.17	64895206	54587	15.29	1192	1194	1177	1536	828	1182	1188.84	2.02	-16995	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	562	-5.53	0.45	12	0.11	-214.00	2612.00	2005	20240521	-40.95	990	20241210	19.60	1219	-2.87	20250120	1120	5.71	20250102	2005	-40.95	20240521	990	19.60	20241210	1.66	N	021050	500	237 억	960768	N	N	47	N	N
88	20250214	100336	57	100.00	KOSPI	금속	N	N	N	N	N	1183	1	2	0.08	54170595	45503	12.74	1192	1194	1177	1536	828	1182	1190.48	2.02	-14972	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	562	-5.53	0.45	12	0.10	-214.00	2612.00	2005	20240521	-41.00	990	20241210	19.49	1219	-2.95	20250120	1120	5.62	20250102	2005	-41.00	20240521	990	19.49	20241210	1.66	N	021050	500	237 억	960768	N	N	47	N	N
89	20250214	090336	57	100.00	KOSPI	금속	N	N	N	N	N	1194	12	2	1.02	23076643	19341	5.42	1192	1194	1182	1536	828	1182	1193.15	2.02	-10498	1210	1196	1184	1170	1158	1190	1164	237	354	500	850	1	1	47474590	567	-5.58	0.46	12	0.04	-214.00	2612.00	2005	20240521	-40.45	990	20241210	20.61	1219	-2.05	20250120	1120	6.61	20250102	2005	-40.45	20240521	990	20.61	20241210	1.66	N	021050	500	237 억	960768	N	N	47	N	N
90	20250213	160333	57	100.00	KOSPI	금속	N	N	N	N	N	1182	-16	5	-1.34	420413956	355818	207.98	1198	1198	1172	1557	839	1198	1181.52	2.13	-49498	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	561	-5.52	0.45	12	0.75	-214.00	2612.00	2005	20240521	-41.05	990	20241210	19.39	1219	-3.04	20250120	1120	5.54	20250102	2005	-41.05	20240521	990	19.39	20241210	1.64	N	021050	500	237 억	1012087	N	N	47	N	N
91	20250213	150333	57	100.00	KOSPI	금속	N	N	N	N	N	1181	-17	5	-1.42	387795603	328201	191.84	1198	1198	1172	1557	839	1198	1181.58	2.13	-45800	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	561	-5.52	0.45	12	0.69	-214.00	2612.00	2005	20240521	-41.10	990	20241210	19.29	1219	-3.12	20250120	1120	5.45	20250102	2005	-41.10	20240521	990	19.29	20241210	1.64	N	021050	500	237 억	1012087	N	N	188	N	N
92	20250213	140333	57	100.00	KOSPI	금속	N	N	N	N	N	1182	-16	5	-1.34	350076816	296228	173.15	1198	1198	1172	1557	839	1198	1181.78	2.13	-38637	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	561	-5.52	0.45	12	0.62	-214.00	2612.00	2005	20240521	-41.05	990	20241210	19.39	1219	-3.04	20250120	1120	5.54	20250102	2005	-41.05	20240521	990	19.39	20241210	1.64	N	021050	500	237 억	1012087	N	N	188	N	N
93	20250213	130334	57	100.00	KOSPI	금속	N	N	N	N	N	1181	-17	5	-1.42	314919627	266462	155.75	1198	1198	1172	1557	839	1198	1181.86	2.13	-35065	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	561	-5.52	0.45	12	0.56	-214.00	2612.00	2005	20240521	-41.10	990	20241210	19.29	1219	-3.12	20250120	1120	5.45	20250102	2005	-41.10	20240521	990	19.29	20241210	1.64	N	021050	500	237 억	1012087	N	N	188	N	N
94	20250213	120334	57	100.00	KOSPI	금속	N	N	N	N	N	1177	-21	5	-1.75	241122444	203714	119.07	1198	1198	1177	1557	839	1198	1183.63	2.13	-22972	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	559	-5.50	0.45	12	0.43	-214.00	2612.00	2005	20240521	-41.30	990	20241210	18.89	1219	-3.45	20250120	1120	5.09	20250102	2005	-41.30	20240521	990	18.89	20241210	1.64	N	021050	500	237 억	1012087	N	N	188	N	N
95	20250213	110332	57	100.00	KOSPI	금속	N	N	N	N	N	1184	-14	5	-1.17	170231872	143567	83.92	1198	1198	1178	1557	839	1198	1185.73	2.13	-10840	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	562	-5.53	0.45	12	0.30	-214.00	2612.00	2005	20240521	-40.95	990	20241210	19.60	1219	-2.87	20250120	1120	5.71	20250102	2005	-40.95	20240521	990	19.60	20241210	1.64	N	021050	500	237 억	1012087	N	N	188	N	N
96	20250213	100333	57	100.00	KOSPI	금속	N	N	N	N	N	1187	-11	5	-0.92	33478493	28175	16.47	1198	1198	1183	1557	839	1198	1188.23	2.13	3910	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	564	-5.55	0.45	12	0.06	-214.00	2612.00	2005	20240521	-40.80	990	20241210	19.90	1219	-2.63	20250120	1120	5.98	20250102	2005	-40.80	20240521	990	19.90	20241210	1.64	N	021050	500	237 억	1012087	N	N	188	N	N
97	20250213	090332	57	100.00	KOSPI	금속	N	N	N	N	N	1194	-4	5	-0.33	2221856	1870	1.09	1198	1198	1186	1557	839	1198	1188.16	2.13	1452	1226	1212	1198	1184	1170	1205	1177	237	359	500	860	1	1	47474590	567	-5.58	0.46	12	0.00	-214.00	2612.00	2005	20240521	-40.45	990	20241210	20.61	1219	-2.05	20250120	1120	6.61	20250102	2005	-40.45	20240521	990	20.61	20241210	1.64	N	021050	500	237 억	1012087	N	N	188	N	N
98	20250212	160331	57	100.00	KOSPI	금속	N	N	N	N	N	1198	-14	5	-1.16	204357442	170872	53.32	1212	1212	1184	1575	849	1212	1195.50	2.23	-49357	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	569	-5.60	0.46	12	0.36	-214.00	2612.00	2005	20240521	-40.25	990	20241210	21.01	1219	-1.72	20250120	1120	6.96	20250102	2005	-40.25	20240521	990	21.01	20241210	1.54	N	021050	500	237 억	1060702	N	N	188	N	N
99	20250212	150331	57	100.00	KOSPI	금속	N	N	N	N	N	1189	-23	5	-1.90	194071990	162247	50.63	1212	1212	1184	1575	849	1212	1195.66	2.23	-47514	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	564	-5.56	0.46	12	0.34	-214.00	2612.00	2005	20240521	-40.70	990	20241210	20.10	1219	-2.46	20250120	1120	6.16	20250102	2005	-40.70	20240521	990	20.10	20241210	1.54	N	021050	500	237 억	1060702	N	N	0	N	N
100	20250212	140332	57	100.00	KOSPI	금속	N	N	N	N	N	1192	-20	5	-1.65	155971960	130198	40.63	1212	1212	1188	1575	849	1212	1197.42	2.23	-30773	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	566	-5.57	0.46	12	0.27	-214.00	2612.00	2005	20240521	-40.55	990	20241210	20.40	1219	-2.21	20250120	1120	6.43	20250102	2005	-40.55	20240521	990	20.40	20241210	1.54	N	021050	500	237 억	1060702	N	N	0	N	N
101	20250212	130331	57	100.00	KOSPI	금속	N	N	N	N	N	1199	-13	5	-1.07	139830570	116706	36.42	1212	1212	1188	1575	849	1212	1197.54	2.23	-26540	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	569	-5.60	0.46	12	0.25	-214.00	2612.00	2005	20240521	-40.20	990	20241210	21.11	1219	-1.64	20250120	1120	7.05	20250102	2005	-40.20	20240521	990	21.11	20241210	1.54	N	021050	500	237 억	1060702	N	N	0	N	N
102	20250212	120331	57	100.00	KOSPI	금속	N	N	N	N	N	1202	-10	5	-0.83	90089464	75275	23.49	1212	1212	1188	1575	849	1212	1195.76	2.23	-22735	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	571	-5.62	0.46	12	0.16	-214.00	2612.00	2005	20240521	-40.05	990	20241210	21.41	1219	-1.39	20250120	1120	7.32	20250102	2005	-40.05	20240521	990	21.41	20241210	1.54	N	021050	500	237 억	1060702	N	N	0	N	N
103	20250212	110331	57	100.00	KOSPI	금속	N	N	N	N	N	1191	-21	5	-1.73	73597677	61453	19.18	1212	1212	1188	1575	849	1212	1196.39	2.23	-16756	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	565	-5.57	0.46	12	0.13	-214.00	2612.00	2005	20240521	-40.60	990	20241210	20.30	1219	-2.30	20250120	1120	6.34	20250102	2005	-40.60	20240521	990	20.30	20241210	1.54	N	021050	500	237 억	1060702	N	N	0	N	N
104	20250212	100331	57	100.00	KOSPI	금속	N	N	N	N	N	1198	-14	5	-1.16	50700215	42227	13.18	1212	1212	1188	1575	849	1212	1199.18	2.23	-15489	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	569	-5.60	0.46	12	0.09	-214.00	2612.00	2005	20240521	-40.25	990	20241210	21.01	1219	-1.72	20250120	1120	6.96	20250102	2005	-40.25	20240521	990	21.01	20241210	1.54	N	021050	500	237 억	1060702	N	N	0	N	N
105	20250212	090334	57	100.00	KOSPI	금속	N	N	N	N	N	1203	-9	5	-0.74	14385668	11870	3.70	1212	1212	1203	1575	849	1212	1211.89	2.23	-1105	1246	1228	1201	1183	1156	1238	1193	237	363	500	870	1	1	47474590	571	-5.62	0.46	12	0.03	-214.00	2612.00	2005	20240521	-40.00	990	20241210	21.52	1219	-1.31	20250120	1120	7.41	20250102	2005	-40.00	20240521	990	21.52	20241210	1.54	N	021050	500	237 억	1060702	N	N	0	N	N
106	20250211	160331	57	100.00	KOSPI	금속	N	N	N	N	N	1212	32	2	2.71	384641904	319995	224.47	1177	1219	1174	1534	826	1180	1201.96	2.08	75258	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	575	-5.66	0.46	12	0.67	-214.00	2612.00	2005	20240521	-39.55	990	20241210	22.42	1219	0.00	20250120	1120	8.21	20250102	2005	-39.55	20240521	990	22.42	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
107	20250211	150331	57	100.00	KOSPI	금속	N	N	N	N	N	1209	29	2	2.46	366872363	305315	214.17	1177	1219	1174	1534	826	1180	1201.62	2.08	76844	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	574	-5.65	0.46	12	0.64	-214.00	2612.00	2005	20240521	-39.70	990	20241210	22.12	1219	0.00	20250120	1120	7.95	20250102	2005	-39.70	20240521	990	22.12	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
108	20250211	140332	57	100.00	KOSPI	금속	N	N	N	N	N	1210	30	2	2.54	186727553	156713	109.93	1177	1210	1174	1534	826	1180	1191.53	2.08	22810	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	574	-5.65	0.46	12	0.33	-214.00	2612.00	2005	20240521	-39.65	990	20241210	22.22	1219	-0.74	20250120	1120	8.04	20250102	2005	-39.65	20240521	990	22.22	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
109	20250211	130329	57	100.00	KOSPI	금속	N	N	N	N	N	1189	9	2	0.76	78351828	66392	46.57	1177	1190	1174	1534	826	1180	1180.14	2.08	1348	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	564	-5.56	0.46	12	0.14	-214.00	2612.00	2005	20240521	-40.70	990	20241210	20.10	1219	-2.46	20250120	1120	6.16	20250102	2005	-40.70	20240521	990	20.10	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
110	20250211	120330	57	100.00	KOSPI	금속	N	N	N	N	N	1181	1	2	0.08	57313290	48606	34.10	1177	1190	1174	1534	826	1180	1179.14	2.08	-5097	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	561	-5.52	0.45	12	0.10	-214.00	2612.00	2005	20240521	-41.10	990	20241210	19.29	1219	-3.12	20250120	1120	5.45	20250102	2005	-41.10	20240521	990	19.29	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
111	20250211	110331	57	100.00	KOSPI	금속	N	N	N	N	N	1180	0	3	0.00	43987014	37313	26.17	1177	1190	1174	1534	826	1180	1178.87	2.08	-3958	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	560	-5.51	0.45	12	0.08	-214.00	2612.00	2005	20240521	-41.15	990	20241210	19.19	1219	-3.20	20250120	1120	5.36	20250102	2005	-41.15	20240521	990	19.19	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
112	20250211	100331	57	100.00	KOSPI	금속	N	N	N	N	N	1177	-3	5	-0.25	23737403	20101	14.10	1177	1190	1176	1534	826	1180	1180.91	2.08	-5865	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	559	-5.50	0.45	12	0.04	-214.00	2612.00	2005	20240521	-41.30	990	20241210	18.89	1219	-3.45	20250120	1120	5.09	20250102	2005	-41.30	20240521	990	18.89	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
113	20250211	090332	57	100.00	KOSPI	금속	N	N	N	N	N	1179	-1	5	-0.08	816882	694	0.49	1177	1179	1177	1534	826	1180	1177.06	2.08	-190	1211	1195	1169	1153	1127	1203	1161	237	354	500	840	1	1	47474590	560	-5.51	0.45	12	0.00	-214.00	2612.00	2005	20240521	-41.20	990	20241210	19.09	1219	-3.28	20250120	1120	5.27	20250102	2005	-41.20	20240521	990	19.09	20241210	1.52	N	021050	500	237 억	987587	N	N	0	N	N
114	20250210	160329	57	100.00	KOSPI	금속	N	N	N	N	N	1180	25	2	2.16	166801073	142555	133.63	1156	1185	1143	1501	809	1155	1170.05	2.05	14042	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	560	-5.51	0.45	12	0.30	-214.00	2612.00	2005	20240521	-41.15	990	20241210	19.19	1219	-3.20	20250120	1120	5.36	20250102	2005	-41.15	20240521	990	19.19	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
115	20250210	150330	57	100.00	KOSPI	금속	N	N	N	N	N	1181	26	2	2.25	155382830	132857	124.54	1156	1185	1143	1501	809	1155	1169.55	2.05	9969	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	561	-5.52	0.45	12	0.28	-214.00	2612.00	2005	20240521	-41.10	990	20241210	19.29	1219	-3.12	20250120	1120	5.45	20250102	2005	-41.10	20240521	990	19.29	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
116	20250210	140330	57	100.00	KOSPI	금속	N	N	N	N	N	1178	23	2	1.99	144120267	123317	115.60	1156	1185	1143	1501	809	1155	1168.70	2.05	8164	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	559	-5.50	0.45	12	0.26	-214.00	2612.00	2005	20240521	-41.25	990	20241210	18.99	1219	-3.36	20250120	1120	5.18	20250102	2005	-41.25	20240521	990	18.99	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
117	20250210	130330	57	100.00	KOSPI	금속	N	N	N	N	N	1176	21	2	1.82	130735463	111956	104.95	1156	1185	1143	1501	809	1155	1167.74	2.05	-762	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	558	-5.50	0.45	12	0.24	-214.00	2612.00	2005	20240521	-41.35	990	20241210	18.79	1219	-3.53	20250120	1120	5.00	20250102	2005	-41.35	20240521	990	18.79	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
118	20250210	120328	57	100.00	KOSPI	금속	N	N	N	N	N	1178	23	2	1.99	121425918	104043	97.53	1156	1185	1143	1501	809	1155	1167.07	2.05	2617	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	559	-5.50	0.45	12	0.22	-214.00	2612.00	2005	20240521	-41.25	990	20241210	18.99	1219	-3.36	20250120	1120	5.18	20250102	2005	-41.25	20240521	990	18.99	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
119	20250210	110328	57	100.00	KOSPI	금속	N	N	N	N	N	1179	24	2	2.08	115172193	98735	92.55	1156	1185	1143	1501	809	1155	1166.48	2.05	3336	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	560	-5.51	0.45	12	0.21	-214.00	2612.00	2005	20240521	-41.20	990	20241210	19.09	1219	-3.28	20250120	1120	5.27	20250102	2005	-41.20	20240521	990	19.09	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
120	20250210	100327	57	100.00	KOSPI	금속	N	N	N	N	N	1178	23	2	1.99	74055509	63843	59.85	1156	1180	1143	1501	809	1155	1159.96	2.05	9368	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	559	-5.50	0.45	12	0.13	-214.00	2612.00	2005	20240521	-41.25	990	20241210	18.99	1219	-3.36	20250120	1120	5.18	20250102	2005	-41.25	20240521	990	18.99	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
121	20250210	090328	57	100.00	KOSPI	금속	N	N	N	N	N	1154	-1	5	-0.09	12858757	11081	10.39	1156	1166	1154	1501	809	1155	1160.43	2.05	-2141	1173	1163	1153	1143	1133	1159	1139	237	346	500	830	1	1	47474590	548	-5.39	0.44	12	0.02	-214.00	2612.00	2005	20240521	-42.44	990	20241210	16.57	1219	-5.33	20250120	1120	3.04	20250102	2005	-42.44	20240521	990	16.57	20241210	1.53	N	021050	500	237 억	973560	N	N	2	N	N
122	20250207	160325	57	100.00	KOSPI	금속	N	N	N	N	N	1155	-2	5	-0.17	122890713	106668	109.32	1157	1163	1143	1504	810	1157	1152.09	2.09	-17337	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	548	-5.40	0.44	12	0.22	-214.00	2612.00	2005	20240521	-42.39	990	20241210	16.67	1219	-5.25	20250120	1120	3.12	20250102	2005	-42.39	20240521	990	16.67	20241210	1.51	N	021050	500	237 억	990252	N	N	2	N	N
123	20250207	150326	57	100.00	KOSPI	금속	N	N	N	N	N	1160	3	2	0.26	118007437	102442	104.99	1157	1163	1143	1504	810	1157	1151.94	2.09	-17588	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	551	-5.42	0.44	12	0.22	-214.00	2612.00	2005	20240521	-42.14	990	20241210	17.17	1219	-4.84	20250120	1120	3.57	20250102	2005	-42.14	20240521	990	17.17	20241210	1.51	N	021050	500	237 억	990252	N	N	22	N	N
124	20250207	140325	57	100.00	KOSPI	금속	N	N	N	N	N	1159	2	2	0.17	111451294	96785	99.19	1157	1163	1143	1504	810	1157	1151.53	2.09	-17721	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	550	-5.42	0.44	12	0.20	-214.00	2612.00	2005	20240521	-42.19	990	20241210	17.07	1219	-4.92	20250120	1120	3.48	20250102	2005	-42.19	20240521	990	17.07	20241210	1.51	N	021050	500	237 억	990252	N	N	22	N	N
125	20250207	130324	57	100.00	KOSPI	금속	N	N	N	N	N	1160	3	2	0.26	107024664	92956	95.27	1157	1163	1143	1504	810	1157	1151.35	2.09	-18840	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	551	-5.42	0.44	12	0.20	-214.00	2612.00	2005	20240521	-42.14	990	20241210	17.17	1219	-4.84	20250120	1120	3.57	20250102	2005	-42.14	20240521	990	17.17	20241210	1.51	N	021050	500	237 억	990252	N	N	22	N	N
126	20250207	120325	57	100.00	KOSPI	금속	N	N	N	N	N	1146	-11	5	-0.95	81510118	70877	72.64	1157	1163	1143	1504	810	1157	1150.02	2.09	-12550	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	544	-5.36	0.44	12	0.15	-214.00	2612.00	2005	20240521	-42.84	990	20241210	15.76	1219	-5.99	20250120	1120	2.32	20250102	2005	-42.84	20240521	990	15.76	20241210	1.51	N	021050	500	237 억	990252	N	N	22	N	N
127	20250207	110324	57	100.00	KOSPI	금속	N	N	N	N	N	1147	-10	5	-0.86	68806304	59812	61.30	1157	1163	1143	1504	810	1157	1150.38	2.09	-8516	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	545	-5.36	0.44	12	0.13	-214.00	2612.00	2005	20240521	-42.79	990	20241210	15.86	1219	-5.91	20250120	1120	2.41	20250102	2005	-42.79	20240521	990	15.86	20241210	1.51	N	021050	500	237 억	990252	N	N	22	N	N
128	20250207	100325	57	100.00	KOSPI	금속	N	N	N	N	N	1151	-6	5	-0.52	34145433	29593	30.33	1157	1163	1147	1504	810	1157	1153.83	2.09	-4102	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	546	-5.38	0.44	12	0.06	-214.00	2612.00	2005	20240521	-42.59	990	20241210	16.26	1219	-5.58	20250120	1120	2.77	20250102	2005	-42.59	20240521	990	16.26	20241210	1.51	N	021050	500	237 억	990252	N	N	22	N	N
129	20250207	090326	57	100.00	KOSPI	금속	N	N	N	N	N	1153	-4	5	-0.35	2461998	2138	2.19	1157	1157	1150	1504	810	1157	1151.54	2.09	-2109	1175	1165	1160	1150	1145	1171	1156	237	347	500	830	1	1	47474590	547	-5.39	0.44	12	0.00	-214.00	2612.00	2005	20240521	-42.49	990	20241210	16.46	1219	-5.41	20250120	1120	2.95	20250102	2005	-42.49	20240521	990	16.46	20241210	1.51	N	021050	500	237 억	990252	N	N	22	N	N
130	20250206	160318	57	100.00	KOSPI	금속	N	N	N	N	N	1157	-4	5	-0.34	112968092	97356	72.62	1155	1170	1155	1509	813	1161	1160.36	2.02	29533	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	549	-5.41	0.44	12	0.21	-214.00	2612.00	2005	20240521	-42.29	990	20241210	16.87	1219	-5.09	20250120	1120	3.30	20250102	2005	-42.29	20240521	990	16.87	20241210	1.52	N	021050	500	237 억	959065	N	N	22	N	N
131	20250206	150319	57	100.00	KOSPI	금속	N	N	N	N	N	1155	-6	5	-0.52	108318776	93338	69.62	1155	1170	1155	1509	813	1161	1160.50	2.02	30009	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	548	-5.40	0.44	12	0.20	-214.00	2612.00	2005	20240521	-42.39	990	20241210	16.67	1219	-5.25	20250120	1120	3.12	20250102	2005	-42.39	20240521	990	16.67	20241210	1.52	N	021050	500	237 억	959065	N	N	15	N	N
132	20250206	140322	57	100.00	KOSPI	금속	N	N	N	N	N	1159	-2	5	-0.17	88064625	75853	56.58	1155	1170	1155	1509	813	1161	1160.99	2.02	30303	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	550	-5.42	0.44	12	0.16	-214.00	2612.00	2005	20240521	-42.19	990	20241210	17.07	1219	-4.92	20250120	1120	3.48	20250102	2005	-42.19	20240521	990	17.07	20241210	1.52	N	021050	500	237 억	959065	N	N	15	N	N
133	20250206	130319	57	100.00	KOSPI	금속	N	N	N	N	N	1165	4	2	0.34	82684415	71219	53.12	1155	1170	1155	1509	813	1161	1160.99	2.02	28711	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	553	-5.44	0.45	12	0.15	-214.00	2612.00	2005	20240521	-41.90	990	20241210	17.68	1219	-4.43	20250120	1120	4.02	20250102	2005	-41.90	20240521	990	17.68	20241210	1.52	N	021050	500	237 억	959065	N	N	15	N	N
134	20250206	120317	57	100.00	KOSPI	금속	N	N	N	N	N	1164	3	2	0.26	78190089	67353	50.24	1155	1170	1155	1509	813	1161	1160.90	2.02	29403	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	553	-5.44	0.45	12	0.14	-214.00	2612.00	2005	20240521	-41.95	990	20241210	17.58	1219	-4.51	20250120	1120	3.93	20250102	2005	-41.95	20240521	990	17.58	20241210	1.52	N	021050	500	237 억	959065	N	N	15	N	N
135	20250206	110312	57	100.00	KOSPI	금속	N	N	N	N	N	1166	5	2	0.43	58952857	50779	37.88	1155	1170	1155	1509	813	1161	1160.97	2.02	24596	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	554	-5.45	0.45	12	0.11	-214.00	2612.00	2005	20240521	-41.85	990	20241210	17.78	1219	-4.35	20250120	1120	4.11	20250102	2005	-41.85	20240521	990	17.78	20241210	1.52	N	021050	500	237 억	959065	N	N	15	N	N
136	20250206	100319	57	100.00	KOSPI	금속	N	N	N	N	N	1168	7	2	0.60	27107848	23381	17.44	1155	1170	1155	1509	813	1161	1159.40	2.02	3644	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	555	-5.46	0.45	12	0.05	-214.00	2612.00	2005	20240521	-41.75	990	20241210	17.98	1219	-4.18	20250120	1120	4.29	20250102	2005	-41.75	20240521	990	17.98	20241210	1.52	N	021050	500	237 억	959065	N	N	15	N	N
137	20250206	090320	57	100.00	KOSPI	금속	N	N	N	N	N	1162	1	2	0.09	13922452	12054	8.99	1155	1170	1155	1509	813	1161	1155.01	2.02	-1654	1198	1179	1161	1142	1124	1189	1152	237	348	500	830	1	1	47474590	552	-5.43	0.44	12	0.03	-214.00	2612.00	2005	20240521	-42.04	990	20241210	17.37	1219	-4.68	20250120	1120	3.75	20250102	2005	-42.04	20240521	990	17.37	20241210	1.52	N	021050	500	237 억	959065	N	N	15	N	N
138	20250205	160315	57	100.00	KOSPI	금속	N	N	N	N	N	1161	18	2	1.57	154907161	134060	127.91	1148	1180	1143	1485	801	1143	1155.51	1.92	44864	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	551	-5.43	0.44	12	0.28	-214.00	2612.00	2005	20240521	-42.09	990	20241210	17.27	1219	-4.76	20250120	1120	3.66	20250102	2005	-42.09	20240521	990	17.27	20241210	1.53	N	021050	500	237 억	913450	N	N	15	N	N
139	20250205	150316	57	100.00	KOSPI	금속	N	N	N	N	N	1166	23	2	2.01	149437548	129358	123.42	1148	1180	1143	1485	801	1143	1155.22	1.92	42780	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	554	-5.45	0.45	12	0.27	-214.00	2612.00	2005	20240521	-41.85	990	20241210	17.78	1219	-4.35	20250120	1120	4.11	20250102	2005	-41.85	20240521	990	17.78	20241210	1.53	N	021050	500	237 억	913450	N	N	24	N	N
140	20250205	140316	57	100.00	KOSPI	금속	N	N	N	N	N	1155	12	2	1.05	120820239	104738	99.93	1148	1180	1143	1485	801	1143	1153.55	1.92	36759	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	548	-5.40	0.44	12	0.22	-214.00	2612.00	2005	20240521	-42.39	990	20241210	16.67	1219	-5.25	20250120	1120	3.12	20250102	2005	-42.39	20240521	990	16.67	20241210	1.53	N	021050	500	237 억	913450	N	N	24	N	N
141	20250205	130317	57	100.00	KOSPI	금속	N	N	N	N	N	1150	7	2	0.61	94407265	81780	78.03	1148	1180	1143	1485	801	1143	1154.41	1.92	17124	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	546	-5.37	0.44	12	0.17	-214.00	2612.00	2005	20240521	-42.64	990	20241210	16.16	1219	-5.66	20250120	1120	2.68	20250102	2005	-42.64	20240521	990	16.16	20241210	1.53	N	021050	500	237 억	913450	N	N	24	N	N
142	20250205	120317	57	100.00	KOSPI	금속	N	N	N	N	N	1166	23	2	2.01	61888840	53545	51.09	1148	1180	1144	1485	801	1143	1155.83	1.92	10171	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	554	-5.45	0.45	12	0.11	-214.00	2612.00	2005	20240521	-41.85	990	20241210	17.78	1219	-4.35	20250120	1120	4.11	20250102	2005	-41.85	20240521	990	17.78	20241210	1.53	N	021050	500	237 억	913450	N	N	24	N	N
143	20250205	110316	57	100.00	KOSPI	금속	N	N	N	N	N	1167	24	2	2.10	50196860	43427	41.44	1148	1180	1144	1485	801	1143	1155.89	1.92	8548	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	554	-5.45	0.45	12	0.09	-214.00	2612.00	2005	20240521	-41.80	990	20241210	17.88	1219	-4.27	20250120	1120	4.20	20250102	2005	-41.80	20240521	990	17.88	20241210	1.53	N	021050	500	237 억	913450	N	N	24	N	N
144	20250205	100318	57	100.00	KOSPI	금속	N	N	N	N	N	1145	2	2	0.17	25748071	22362	21.34	1148	1160	1145	1485	801	1143	1151.42	1.92	5719	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	544	-5.35	0.44	12	0.05	-214.00	2612.00	2005	20240521	-42.89	990	20241210	15.66	1219	-6.07	20250120	1120	2.23	20250102	2005	-42.89	20240521	990	15.66	20241210	1.53	N	021050	500	237 억	913450	N	N	24	N	N
145	20250205	090321	57	100.00	KOSPI	금속	N	N	N	N	N	1157	14	2	1.22	1099474	956	0.91	1148	1157	1148	1485	801	1143	1150.08	1.92	462	1174	1158	1149	1133	1124	1154	1129	237	342	500	820	1	1	47474590	549	-5.41	0.44	12	0.00	-214.00	2612.00	2005	20240521	-42.29	990	20241210	16.87	1219	-5.09	20250120	1120	3.30	20250102	2005	-42.29	20240521	990	16.87	20241210	1.53	N	021050	500	237 억	913450	N	N	24	N	N
146	20250204	160313	57	100.00	KOSPI	금속	N	N	N	N	N	1143	-4	5	-0.35	120140226	104503	61.27	1146	1165	1140	1491	803	1147	1149.69	1.91	4590	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	543	-5.34	0.44	12	0.22	-214.00	2612.00	2005	20240521	-42.99	990	20241210	15.45	1219	-6.23	20250120	1120	2.05	20250102	2005	-42.99	20240521	990	15.45	20241210	1.55	N	021050	500	237 억	905971	N	N	24	N	N
147	20250204	150314	57	100.00	KOSPI	금속	N	N	N	N	N	1147	0	3	0.00	109499835	95219	55.83	1146	1165	1140	1491	803	1147	1149.98	1.91	4172	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	545	-5.36	0.44	12	0.20	-214.00	2612.00	2005	20240521	-42.79	990	20241210	15.86	1219	-5.91	20250120	1120	2.41	20250102	2005	-42.79	20240521	990	15.86	20241210	1.55	N	021050	500	237 억	905971	N	N	4	N	N
148	20250204	140313	57	100.00	KOSPI	금속	N	N	N	N	N	1164	17	2	1.48	94229738	81940	48.04	1146	1165	1140	1491	803	1147	1149.98	1.91	-276	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	553	-5.44	0.45	12	0.17	-214.00	2612.00	2005	20240521	-41.95	990	20241210	17.58	1219	-4.51	20250120	1120	3.93	20250102	2005	-41.95	20240521	990	17.58	20241210	1.55	N	021050	500	237 억	905971	N	N	4	N	N
149	20250204	130313	57	100.00	KOSPI	금속	N	N	N	N	N	1156	9	2	0.78	85298114	74228	43.52	1146	1165	1140	1491	803	1147	1149.14	1.91	-2724	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	549	-5.40	0.44	12	0.16	-214.00	2612.00	2005	20240521	-42.34	990	20241210	16.77	1219	-5.17	20250120	1120	3.21	20250102	2005	-42.34	20240521	990	16.77	20241210	1.55	N	021050	500	237 억	905971	N	N	4	N	N
150	20250204	120316	57	100.00	KOSPI	금속	N	N	N	N	N	1151	4	2	0.35	64022243	55821	32.73	1146	1159	1140	1491	803	1147	1146.92	1.91	-393	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	546	-5.38	0.44	12	0.12	-214.00	2612.00	2005	20240521	-42.59	990	20241210	16.26	1219	-5.58	20250120	1120	2.77	20250102	2005	-42.59	20240521	990	16.26	20241210	1.55	N	021050	500	237 억	905971	N	N	4	N	N
151	20250204	110311	57	100.00	KOSPI	금속	N	N	N	N	N	1147	0	3	0.00	45089020	39309	23.05	1146	1159	1140	1491	803	1147	1147.04	1.91	-1179	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	545	-5.36	0.44	12	0.08	-214.00	2612.00	2005	20240521	-42.79	990	20241210	15.86	1219	-5.91	20250120	1120	2.41	20250102	2005	-42.79	20240521	990	15.86	20241210	1.55	N	021050	500	237 억	905971	N	N	4	N	N
152	20250204	100313	57	100.00	KOSPI	금속	N	N	N	N	N	1152	5	2	0.44	26591189	23150	13.57	1146	1159	1140	1491	803	1147	1148.65	1.91	2182	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	547	-5.38	0.44	12	0.05	-214.00	2612.00	2005	20240521	-42.54	990	20241210	16.36	1219	-5.50	20250120	1120	2.86	20250102	2005	-42.54	20240521	990	16.36	20241210	1.55	N	021050	500	237 억	905971	N	N	4	N	N
153	20250204	090313	57	100.00	KOSPI	금속	N	N	N	N	N	1146	-1	5	-0.09	593628	518	0.30	1146	1146	1146	1491	803	1147	1146.00	1.91	-75	1169	1157	1142	1130	1115	1150	1123	237	344	500	820	1	1	47474590	544	-5.36	0.44	12	0.00	-214.00	2612.00	2005	20240521	-42.84	990	20241210	15.76	1219	-5.99	20250120	1120	2.32	20250102	2005	-42.84	20240521	990	15.76	20241210	1.55	N	021050	500	237 억	905971	N	N	4	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History