KissMeData/002220/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	pbr	settlingMonth	volumeTurnoverRate	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	160132	57	100.00	KOSPI	금속	N	N	N	N	N	1968	10	2	0.51	9864081	5058	85.34	1965	1968	1926	2545	1371	1958	1950.09	0.16	86	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	525	0.30	12	0.02	6521.00	2765	20240418	-28.82	1609	20250203	22.31	2025	-2.81	20250221	1609	22.31	20250203	2765	-28.82	20240418	1609	22.31	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
3	20250228	150132	57	100.00	KOSPI	금속	N	N	N	N	N	1955	-3	5	-0.15	3741401	1932	32.60	1965	1965	1926	2545	1371	1958	1936.54	0.16	101	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	522	0.30	12	0.01	6521.00	2765	20240418	-29.29	1609	20250203	21.50	2025	-3.46	20250221	1609	21.50	20250203	2765	-29.29	20240418	1609	21.50	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
4	20250228	140132	57	100.00	KOSPI	금속	N	N	N	N	N	1927	-31	5	-1.58	3212691	1658	27.97	1965	1965	1926	2545	1371	1958	1937.69	0.16	104	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	514	0.30	12	0.01	6521.00	2765	20240418	-30.31	1609	20250203	19.76	2025	-4.84	20250221	1609	19.76	20250203	2765	-30.31	20240418	1609	19.76	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
5	20250228	130133	57	100.00	KOSPI	금속	N	N	N	N	N	1935	-23	5	-1.17	2222072	1145	19.32	1965	1965	1934	2545	1371	1958	1940.67	0.16	20	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	517	0.30	12	0.00	6521.00	2765	20240418	-30.02	1609	20250203	20.26	2025	-4.44	20250221	1609	20.26	20250203	2765	-30.02	20240418	1609	20.26	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
6	20250228	120132	57	100.00	KOSPI	금속	N	N	N	N	N	1939	-19	5	-0.97	1676640	863	14.56	1965	1965	1937	2545	1371	1958	1942.80	0.16	20	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	518	0.30	12	0.00	6521.00	2765	20240418	-29.87	1609	20250203	20.51	2025	-4.25	20250221	1609	20.51	20250203	2765	-29.87	20240418	1609	20.51	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
7	20250228	110132	57	100.00	KOSPI	금속	N	N	N	N	N	1938	-20	5	-1.02	947246	488	8.23	1965	1965	1937	2545	1371	1958	1941.08	0.16	53	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	517	0.30	12	0.00	6521.00	2765	20240418	-29.91	1609	20250203	20.45	2025	-4.30	20250221	1609	20.45	20250203	2765	-29.91	20240418	1609	20.45	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
8	20250228	100132	57	100.00	KOSPI	금속	N	N	N	N	N	1942	-16	5	-0.82	468512	241	4.07	1965	1965	1937	2545	1371	1958	1944.03	0.16	48	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	518	0.30	12	0.00	6521.00	2765	20240418	-29.76	1609	20250203	20.70	2025	-4.10	20250221	1609	20.70	20250203	2765	-29.76	20240418	1609	20.70	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
9	20250228	090133	57	100.00	KOSPI	금속	N	N	N	N	N	1965	7	2	0.36	58950	30	0.51	1965	1965	1965	2545	1371	1958	1965.00	0.16	0	2018	1988	1964	1934	1910	1976	1922	133	587	500	1400	1	1	26697460	525	0.30	12	0.00	6521.00	2765	20240418	-28.93	1609	20250203	22.13	2025	-2.96	20250221	1609	22.13	20250203	2765	-28.93	20240418	1609	22.13	20250203	0.08	N	002220	500	133 억	43068	N	N	0	N	N
10	20250227	160131	57	100.00	KOSPI	금속	N	N	N	N	N	1958	-30	5	-1.51	11630405	5926	283.13	1980	1994	1940	2580	1392	1988	1962.61	0.16	-208	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	523	0.30	12	0.02	6521.00	2765	20240418	-29.19	1609	20250203	21.69	2025	-3.31	20250221	1609	21.69	20250203	2765	-29.19	20240418	1609	21.69	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
11	20250227	150132	57	100.00	KOSPI	금속	N	N	N	N	N	1959	-29	5	-1.46	10576953	5388	257.43	1980	1994	1940	2580	1392	1988	1963.06	0.16	-190	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	523	0.30	12	0.02	6521.00	2765	20240418	-29.15	1609	20250203	21.75	2025	-3.26	20250221	1609	21.75	20250203	2765	-29.15	20240418	1609	21.75	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
12	20250227	140132	57	100.00	KOSPI	금속	N	N	N	N	N	1982	-6	5	-0.30	9676117	4929	235.50	1980	1994	1940	2580	1392	1988	1963.10	0.16	-173	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	529	0.30	12	0.02	6521.00	2765	20240418	-28.32	1609	20250203	23.18	2025	-2.12	20250221	1609	23.18	20250203	2765	-28.32	20240418	1609	23.18	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
13	20250227	130132	57	100.00	KOSPI	금속	N	N	N	N	N	1949	-39	5	-1.96	7151204	3647	174.25	1980	1994	1940	2580	1392	1988	1960.85	0.16	-119	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	520	0.30	12	0.01	6521.00	2765	20240418	-29.51	1609	20250203	21.13	2025	-3.75	20250221	1609	21.13	20250203	2765	-29.51	20240418	1609	21.13	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
14	20250227	120132	57	100.00	KOSPI	금속	N	N	N	N	N	1949	-39	5	-1.96	5948037	3030	144.77	1980	1994	1940	2580	1392	1988	1963.05	0.16	-67	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	520	0.30	12	0.01	6521.00	2765	20240418	-29.51	1609	20250203	21.13	2025	-3.75	20250221	1609	21.13	20250203	2765	-29.51	20240418	1609	21.13	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
15	20250227	110132	57	100.00	KOSPI	금속	N	N	N	N	N	1950	-38	5	-1.91	3953447	2004	95.75	1980	1994	1950	2580	1392	1988	1972.78	0.16	-112	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	521	0.30	12	0.01	6521.00	2765	20240418	-29.48	1609	20250203	21.19	2025	-3.70	20250221	1609	21.19	20250203	2765	-29.48	20240418	1609	21.19	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
16	20250227	100135	57	100.00	KOSPI	금속	N	N	N	N	N	1966	-22	5	-1.11	2446781	1237	59.10	1980	1994	1963	2580	1392	1988	1978.00	0.16	-141	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	525	0.30	12	0.00	6521.00	2765	20240418	-28.90	1609	20250203	22.19	2025	-2.91	20250221	1609	22.19	20250203	2765	-28.90	20240418	1609	22.19	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
17	20250227	090136	57	100.00	KOSPI	금속	N	N	N	N	N	1980	-8	5	-0.40	19800	10	0.48	1980	1980	1980	2580	1392	1988	1980.00	0.16	-1	2020	2004	1981	1965	1942	2012	1973	133	592	500	1430	1	1	26697460	529	0.30	12	0.00	6521.00	2765	20240418	-28.39	1609	20250203	23.06	2025	-2.22	20250221	1609	23.06	20250203	2765	-28.39	20240418	1609	23.06	20250203	0.08	N	002220	500	133 억	43294	N	N	17	N	N
18	20250226	160132	57	100.00	KOSPI	금속	N	N	N	N	N	1988	33	2	1.69	4129494	2092	8.49	1964	1997	1958	2540	1369	1955	1973.95	0.16	-13	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	531	0.30	12	0.01	6521.00	2765	20240418	-28.10	1609	20250203	23.56	2025	-1.83	20250221	1609	23.56	20250203	2765	-28.10	20240418	1609	23.56	20250203	0.07	N	002220	500	133 억	43307	N	N	17	N	N
19	20250226	150132	57	100.00	KOSPI	금속	N	N	N	N	N	1988	33	2	1.69	3614602	1833	7.44	1964	1997	1958	2540	1369	1955	1971.96	0.16	2	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	531	0.30	12	0.01	6521.00	2765	20240418	-28.10	1609	20250203	23.56	2025	-1.83	20250221	1609	23.56	20250203	2765	-28.10	20240418	1609	23.56	20250203	0.07	N	002220	500	133 억	43307	N	N	7	N	N
20	20250226	140132	57	100.00	KOSPI	금속	N	N	N	N	N	1977	22	2	1.13	3191677	1619	6.57	1964	1997	1958	2540	1369	1955	1971.39	0.16	2	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	528	0.30	12	0.01	6521.00	2765	20240418	-28.50	1609	20250203	22.87	2025	-2.37	20250221	1609	22.87	20250203	2765	-28.50	20240418	1609	22.87	20250203	0.07	N	002220	500	133 억	43307	N	N	7	N	N
21	20250226	130132	57	100.00	KOSPI	금속	N	N	N	N	N	1963	8	2	0.41	2135312	1081	4.39	1964	1997	1958	2540	1369	1955	1975.31	0.16	-45	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	524	0.30	12	0.00	6521.00	2765	20240418	-29.01	1609	20250203	22.00	2025	-3.06	20250221	1609	22.00	20250203	2765	-29.01	20240418	1609	22.00	20250203	0.07	N	002220	500	133 억	43307	N	N	7	N	N
22	20250226	120132	57	100.00	KOSPI	금속	N	N	N	N	N	1992	37	2	1.89	2066519	1046	4.24	1964	1997	1958	2540	1369	1955	1975.64	0.16	-22	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	532	0.31	12	0.00	6521.00	2765	20240418	-27.96	1609	20250203	23.80	2025	-1.63	20250221	1609	23.80	20250203	2765	-27.96	20240418	1609	23.80	20250203	0.07	N	002220	500	133 억	43307	N	N	7	N	N
23	20250226	110132	57	100.00	KOSPI	금속	N	N	N	N	N	1981	26	2	1.33	1091486	553	2.24	1964	1985	1958	2540	1369	1955	1973.75	0.16	-7	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	529	0.30	12	0.00	6521.00	2765	20240418	-28.35	1609	20250203	23.12	2025	-2.17	20250221	1609	23.12	20250203	2765	-28.35	20240418	1609	23.12	20250203	0.07	N	002220	500	133 억	43307	N	N	7	N	N
24	20250226	100131	57	100.00	KOSPI	금속	N	N	N	N	N	1971	16	2	0.82	257801	131	0.53	1964	1971	1964	2540	1369	1955	1967.95	0.16	-12	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	526	0.30	12	0.00	6521.00	2765	20240418	-28.72	1609	20250203	22.50	2025	-2.67	20250221	1609	22.50	20250203	2765	-28.72	20240418	1609	22.50	20250203	0.07	N	002220	500	133 억	43307	N	N	7	N	N
25	20250226	090133	57	100.00	KOSPI	금속	N	N	N	N	N	1955	0	3	0.00	0	0	0.00	0	0	0	2540	1369	1955	0.00	0.16	0	1997	1976	1951	1930	1905	1963	1917	133	585	500	1400	1	1	26697460	522	0.30	12	0.00	6521.00	2765	20240418	-29.29	1609	20250203	21.50	2025	-3.46	20250221	1609	21.50	20250203	2765	-29.29	20240418	1609	21.50	20250203	0.07	N	002220	500	133 억	43307	N	N	7	N	N
26	20250225	160132	57	100.00	KOSPI	금속	N	N	N	N	N	1955	-17	5	-0.86	48104316	24641	128.49	1972	1972	1926	2560	1381	1972	1952.21	0.16	-210	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	522	0.30	12	0.09	6521.00	2765	20240418	-29.29	1609	20250203	21.50	2025	-3.46	20250221	1609	21.50	20250203	2765	-29.29	20240418	1609	21.50	20250203	0.07	N	002220	500	133 억	43517	N	N	7	N	N
27	20250225	150132	57	100.00	KOSPI	금속	N	N	N	N	N	1959	-13	5	-0.66	43927394	22505	117.35	1972	1972	1926	2560	1381	1972	1951.89	0.16	-184	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	523	0.30	12	0.08	6521.00	2765	20240418	-29.15	1609	20250203	21.75	2025	-3.26	20250221	1609	21.75	20250203	2765	-29.15	20240418	1609	21.75	20250203	0.07	N	002220	500	133 억	43517	N	N	4	N	N
28	20250225	140131	57	100.00	KOSPI	금속	N	N	N	N	N	1942	-30	5	-1.52	41445260	21233	110.72	1972	1972	1926	2560	1381	1972	1951.93	0.16	-182	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	518	0.30	12	0.08	6521.00	2765	20240418	-29.76	1609	20250203	20.70	2025	-4.10	20250221	1609	20.70	20250203	2765	-29.76	20240418	1609	20.70	20250203	0.07	N	002220	500	133 억	43517	N	N	4	N	N
29	20250225	130132	57	100.00	KOSPI	금속	N	N	N	N	N	1937	-35	5	-1.77	39354266	20154	105.09	1972	1972	1926	2560	1381	1972	1952.68	0.16	-169	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	517	0.30	12	0.08	6521.00	2765	20240418	-29.95	1609	20250203	20.39	2025	-4.35	20250221	1609	20.39	20250203	2765	-29.95	20240418	1609	20.39	20250203	0.07	N	002220	500	133 억	43517	N	N	4	N	N
30	20250225	120131	57	100.00	KOSPI	금속	N	N	N	N	N	1937	-35	5	-1.77	37388604	19140	99.81	1972	1972	1926	2560	1381	1972	1953.43	0.16	-107	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	517	0.30	12	0.07	6521.00	2765	20240418	-29.95	1609	20250203	20.39	2025	-4.35	20250221	1609	20.39	20250203	2765	-29.95	20240418	1609	20.39	20250203	0.07	N	002220	500	133 억	43517	N	N	4	N	N
31	20250225	110131	57	100.00	KOSPI	금속	N	N	N	N	N	1933	-39	5	-1.98	35982926	18414	96.02	1972	1972	1926	2560	1381	1972	1954.11	0.16	-14	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	516	0.30	12	0.07	6521.00	2765	20240418	-30.09	1609	20250203	20.14	2025	-4.54	20250221	1609	20.14	20250203	2765	-30.09	20240418	1609	20.14	20250203	0.07	N	002220	500	133 억	43517	N	N	4	N	N
32	20250225	100131	57	100.00	KOSPI	금속	N	N	N	N	N	1928	-44	5	-2.23	35239482	18029	94.01	1972	1972	1926	2560	1381	1972	1954.60	0.16	0	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	515	0.30	12	0.07	6521.00	2765	20240418	-30.27	1609	20250203	19.83	2025	-4.79	20250221	1609	19.83	20250203	2765	-30.27	20240418	1609	19.83	20250203	0.07	N	002220	500	133 억	43517	N	N	4	N	N
33	20250225	090131	57	100.00	KOSPI	금속	N	N	N	N	N	1963	-9	5	-0.46	10477997	5319	27.74	1972	1972	1963	2560	1381	1972	1969.92	0.16	-119	2007	1989	1972	1954	1937	1981	1946	133	588	500	1410	1	1	26697460	524	0.30	12	0.02	6521.00	2765	20240418	-29.01	1609	20250203	22.00	2025	-3.06	20250221	1609	22.00	20250203	2765	-29.01	20240418	1609	22.00	20250203	0.07	N	002220	500	133 억	43517	N	N	4	N	N
34	20250224	160131	57	100.00	KOSPI	금속	N	N	N	N	N	1972	-22	5	-1.10	37223986	19017	30.14	1990	1990	1955	2590	1396	1994	1957.41	0.16	-276	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	526	0.30	12	0.07	6521.00	2765	20240418	-28.68	1609	20250203	22.56	2025	-2.62	20250221	1609	22.56	20250203	2765	-28.68	20240418	1609	22.56	20250203	0.08	N	002220	500	133 억	43803	N	N	4	N	N
35	20250224	150131	57	100.00	KOSPI	금속	N	N	N	N	N	1961	-33	5	-1.65	35031267	17905	28.38	1990	1990	1955	2590	1396	1994	1956.51	0.16	-260	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	524	0.30	12	0.07	6521.00	2765	20240418	-29.08	1609	20250203	21.88	2025	-3.16	20250221	1609	21.88	20250203	2765	-29.08	20240418	1609	21.88	20250203	0.08	N	002220	500	133 억	43803	N	N	14	N	N
36	20250224	140131	57	100.00	KOSPI	금속	N	N	N	N	N	1966	-28	5	-1.40	32531228	16629	26.36	1990	1990	1955	2590	1396	1994	1956.29	0.16	-266	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	525	0.30	12	0.06	6521.00	2765	20240418	-28.90	1609	20250203	22.19	2025	-2.91	20250221	1609	22.19	20250203	2765	-28.90	20240418	1609	22.19	20250203	0.08	N	002220	500	133 억	43803	N	N	14	N	N
37	20250224	130131	57	100.00	KOSPI	금속	N	N	N	N	N	1961	-33	5	-1.65	32403558	16564	26.25	1990	1990	1955	2590	1396	1994	1956.26	0.16	-266	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	524	0.30	12	0.06	6521.00	2765	20240418	-29.08	1609	20250203	21.88	2025	-3.16	20250221	1609	21.88	20250203	2765	-29.08	20240418	1609	21.88	20250203	0.08	N	002220	500	133 억	43803	N	N	14	N	N
38	20250224	120131	57	100.00	KOSPI	금속	N	N	N	N	N	1971	-23	5	-1.15	31754048	16233	25.73	1990	1990	1955	2590	1396	1994	1956.14	0.16	-275	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	526	0.30	12	0.06	6521.00	2765	20240418	-28.72	1609	20250203	22.50	2025	-2.67	20250221	1609	22.50	20250203	2765	-28.72	20240418	1609	22.50	20250203	0.08	N	002220	500	133 억	43803	N	N	14	N	N
39	20250224	110131	57	100.00	KOSPI	금속	N	N	N	N	N	1970	-24	5	-1.20	1314943	666	1.06	1990	1990	1969	2590	1396	1994	1974.39	0.16	-95	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	526	0.30	12	0.00	6521.00	2765	20240418	-28.75	1609	20250203	22.44	2025	-2.72	20250221	1609	22.44	20250203	2765	-28.75	20240418	1609	22.44	20250203	0.08	N	002220	500	133 억	43803	N	N	14	N	N
40	20250224	100130	57	100.00	KOSPI	금속	N	N	N	N	N	1975	-19	5	-0.95	1005366	509	0.81	1990	1990	1973	2590	1396	1994	1975.18	0.16	-60	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	527	0.30	12	0.00	6521.00	2765	20240418	-28.57	1609	20250203	22.75	2025	-2.47	20250221	1609	22.75	20250203	2765	-28.57	20240418	1609	22.75	20250203	0.08	N	002220	500	133 억	43803	N	N	14	N	N
41	20250224	090131	57	100.00	KOSPI	금속	N	N	N	N	N	1990	-4	5	-0.20	3980	2	0.00	1990	1990	1990	2590	1396	1994	1990.00	0.16	0	2064	2029	1990	1955	1916	2009	1935	133	596	500	1430	1	1	26697460	531	0.31	12	0.00	6521.00	2765	20240418	-28.03	1609	20250203	23.68	2025	-1.73	20250221	1609	23.68	20250203	2765	-28.03	20240418	1609	23.68	20250203	0.08	N	002220	500	133 억	43803	N	N	14	N	N
42	20250221	160130	57	100.00	KOSPI	금속	N	N	N	N	N	1994	-3	5	-0.15	125057064	63063	218.70	1997	2025	1951	2595	1398	1997	1983.05	0.15	1826	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	532	0.31	12	0.24	6521.00	2765	20240418	-27.88	1609	20250203	23.93	2025	-1.53	20250221	1609	23.93	20250203	2765	-27.88	20240418	1609	23.93	20250203	0.08	N	002220	500	133 억	40995	N	N	14	N	N
43	20250221	150131	57	100.00	KOSPI	금속	N	N	N	N	N	1992	-5	5	-0.25	122633089	61847	214.49	1997	2025	1951	2595	1398	1997	1982.85	0.15	2403	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	532	0.31	12	0.23	6521.00	2765	20240418	-27.96	1609	20250203	23.80	2025	-1.63	20250221	1609	23.80	20250203	2765	-27.96	20240418	1609	23.80	20250203	0.08	N	002220	500	133 억	40995	N	N	9	N	N
44	20250221	140131	57	100.00	KOSPI	금속	N	N	N	N	N	1974	-23	5	-1.15	121773393	61412	212.98	1997	2025	1951	2595	1398	1997	1982.89	0.15	2407	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	527	0.30	12	0.23	6521.00	2765	20240418	-28.61	1609	20250203	22.68	2025	-2.52	20250221	1609	22.68	20250203	2765	-28.61	20240418	1609	22.68	20250203	0.08	N	002220	500	133 억	40995	N	N	9	N	N
45	20250221	130131	57	100.00	KOSPI	금속	N	N	N	N	N	1972	-25	5	-1.25	119250578	60132	208.54	1997	2025	1951	2595	1398	1997	1983.15	0.15	3004	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	526	0.30	12	0.23	6521.00	2765	20240418	-28.68	1609	20250203	22.56	2025	-2.62	20250221	1609	22.56	20250203	2765	-28.68	20240418	1609	22.56	20250203	0.08	N	002220	500	133 억	40995	N	N	9	N	N
46	20250221	120131	57	100.00	KOSPI	금속	N	N	N	N	N	1969	-28	5	-1.40	117179041	59081	204.89	1997	2025	1951	2595	1398	1997	1983.36	0.15	2999	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	526	0.30	12	0.22	6521.00	2765	20240418	-28.79	1609	20250203	22.37	2025	-2.77	20250221	1609	22.37	20250203	2765	-28.79	20240418	1609	22.37	20250203	0.08	N	002220	500	133 억	40995	N	N	9	N	N
47	20250221	110131	57	100.00	KOSPI	금속	N	N	N	N	N	1954	-43	5	-2.15	110343157	55595	192.80	1997	2025	1951	2595	1398	1997	1984.77	0.15	3532	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	522	0.30	12	0.21	6521.00	2765	20240418	-29.33	1609	20250203	21.44	2025	-3.51	20250221	1609	21.44	20250203	2765	-29.33	20240418	1609	21.44	20250203	0.08	N	002220	500	133 억	40995	N	N	9	N	N
48	20250221	100131	57	100.00	KOSPI	금속	N	N	N	N	N	1965	-32	5	-1.60	98785428	49687	172.31	1997	2025	1960	2595	1398	1997	1988.15	0.15	3660	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	525	0.30	12	0.19	6521.00	2765	20240418	-28.93	1609	20250203	22.13	2025	-2.96	20250221	1609	22.13	20250203	2765	-28.93	20240418	1609	22.13	20250203	0.08	N	002220	500	133 억	40995	N	N	9	N	N
49	20250221	090131	57	100.00	KOSPI	금속	N	N	N	N	N	1992	-5	5	-0.25	59819910	30030	104.14	1997	1997	1992	2595	1398	1997	1992.00	0.15	-10	2053	2024	1986	1957	1919	2039	1972	133	598	500	1430	1	1	26697460	532	0.31	12	0.11	6521.00	2765	20240418	-27.96	1609	20250203	23.80	2015	-1.14	20250114	1609	23.80	20250203	2765	-27.96	20240418	1609	23.80	20250203	0.08	N	002220	500	133 억	40995	N	N	9	N	N
50	20250220	160130	57	100.00	KOSPI	금속	N	N	N	N	N	1997	31	2	1.58	57313160	28835	81.03	1980	2015	1948	2555	1377	1966	1987.62	0.15	281	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	1	1	26697460	533	0.31	12	0.11	6521.00	2765	20240418	-27.78	1609	20250203	24.11	2015	0.00	20250114	1609	24.11	20250203	2765	-27.78	20240418	1609	24.11	20250203	0.08	N	002220	500	133 억	40732	N	N	9	N	N
51	20250220	150130	57	100.00	KOSPI	금속	N	N	N	N	N	2005	39	2	1.98	55356674	27853	78.27	1980	2015	1948	2555	1377	1966	1987.46	0.15	222	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	5	1	26697460	535	0.31	12	0.10	6521.00	2765	20240418	-27.49	1609	20250203	24.61	2015	0.00	20250114	1609	24.61	20250203	2765	-27.49	20240418	1609	24.61	20250203	0.08	N	002220	500	133 억	40732	N	N	27	N	N
52	20250220	140130	57	100.00	KOSPI	금속	N	N	N	N	N	1997	31	2	1.58	22289485	11203	31.48	1980	2015	1948	2555	1377	1966	1989.60	0.15	203	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	1	1	26697460	533	0.31	12	0.04	6521.00	2765	20240418	-27.78	1609	20250203	24.11	2015	0.00	20250114	1609	24.11	20250203	2765	-27.78	20240418	1609	24.11	20250203	0.08	N	002220	500	133 억	40732	N	N	27	N	N
53	20250220	130130	57	100.00	KOSPI	금속	N	N	N	N	N	1995	29	2	1.48	20048564	10081	28.33	1980	2015	1948	2555	1377	1966	1988.75	0.15	182	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	1	1	26697460	533	0.31	12	0.04	6521.00	2765	20240418	-27.85	1609	20250203	23.99	2015	0.00	20250114	1609	23.99	20250203	2765	-27.85	20240418	1609	23.99	20250203	0.08	N	002220	500	133 억	40732	N	N	27	N	N
54	20250220	120130	57	100.00	KOSPI	금속	N	N	N	N	N	2015	49	2	2.49	17051946	8573	24.09	1980	2015	1948	2555	1377	1966	1989.03	0.15	162	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	5	1	26697460	538	0.31	12	0.03	6521.00	2765	20240418	-27.12	1609	20250203	25.23	2015	0.00	20250114	1609	25.23	20250203	2765	-27.12	20240418	1609	25.23	20250203	0.08	N	002220	500	133 억	40732	N	N	27	N	N
55	20250220	110130	57	100.00	KOSPI	금속	N	N	N	N	N	1984	18	2	0.92	2074008	1049	2.95	1980	1988	1948	2555	1377	1966	1977.13	0.15	18	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	1	1	26697460	530	0.30	12	0.00	6521.00	2765	20240418	-28.25	1609	20250203	23.31	2015	-1.54	20250114	1609	23.31	20250203	2765	-28.25	20240418	1609	23.31	20250203	0.08	N	002220	500	133 억	40732	N	N	27	N	N
56	20250220	100130	57	100.00	KOSPI	금속	N	N	N	N	N	1976	10	2	0.51	549491	278	0.78	1980	1980	1948	2555	1377	1966	1976.59	0.15	29	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	1	1	26697460	528	0.30	12	0.00	6521.00	2765	20240418	-28.54	1609	20250203	22.81	2015	-1.94	20250114	1609	22.81	20250203	2765	-28.54	20240418	1609	22.81	20250203	0.08	N	002220	500	133 억	40732	N	N	27	N	N
57	20250220	090131	57	100.00	KOSPI	금속	N	N	N	N	N	1980	14	2	0.71	199980	101	0.28	1980	1980	1980	2555	1377	1966	1980.00	0.15	0	2012	1988	1975	1951	1938	1984	1947	133	589	500	1410	1	1	26697460	529	0.30	12	0.00	6521.00	2765	20240418	-28.39	1609	20250203	23.06	2015	-1.74	20250114	1609	23.06	20250203	2765	-28.39	20240418	1609	23.06	20250203	0.08	N	002220	500	133 억	40732	N	N	27	N	N
58	20250219	160130	57	100.00	KOSPI	금속	N	N	N	N	N	1966	0	3	0.00	70709097	35584	251.32	1966	1999	1962	2555	1377	1966	1987.10	0.15	12	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	525	0.30	12	0.13	6521.00	2765	20240418	-28.90	1609	20250203	22.19	2015	-2.43	20250114	1609	22.19	20250203	2765	-28.90	20240418	1609	22.19	20250203	0.08	N	002220	500	133 억	40718	N	N	27	N	N
59	20250219	150131	57	100.00	KOSPI	금속	N	N	N	N	N	1987	21	2	1.07	65056615	32714	231.05	1966	1999	1962	2555	1377	1966	1988.65	0.15	-12	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	530	0.30	12	0.12	6521.00	2765	20240418	-28.14	1609	20250203	23.49	2015	-1.39	20250114	1609	23.49	20250203	2765	-28.14	20240418	1609	23.49	20250203	0.08	N	002220	500	133 억	40718	N	N	0	N	N
60	20250219	140130	57	100.00	KOSPI	금속	N	N	N	N	N	1993	27	2	1.37	9911061	4985	35.21	1966	1999	1962	2555	1377	1966	1988.18	0.15	-99	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	532	0.31	12	0.02	6521.00	2765	20240418	-27.92	1609	20250203	23.87	2015	-1.09	20250114	1609	23.87	20250203	2765	-27.92	20240418	1609	23.87	20250203	0.08	N	002220	500	133 억	40718	N	N	0	N	N
61	20250219	130130	57	100.00	KOSPI	금속	N	N	N	N	N	1998	32	2	1.63	8316874	4186	29.56	1966	1999	1962	2555	1377	1966	1986.83	0.15	-106	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	533	0.31	12	0.02	6521.00	2765	20240418	-27.74	1609	20250203	24.18	2015	-0.84	20250114	1609	24.18	20250203	2765	-27.74	20240418	1609	24.18	20250203	0.08	N	002220	500	133 억	40718	N	N	0	N	N
62	20250219	120130	57	100.00	KOSPI	금속	N	N	N	N	N	1993	27	2	1.37	6550600	3301	23.31	1966	1993	1962	2555	1377	1966	1984.43	0.15	-116	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	532	0.31	12	0.01	6521.00	2765	20240418	-27.92	1609	20250203	23.87	2015	-1.09	20250114	1609	23.87	20250203	2765	-27.92	20240418	1609	23.87	20250203	0.08	N	002220	500	133 억	40718	N	N	0	N	N
63	20250219	110130	57	100.00	KOSPI	금속	N	N	N	N	N	1988	22	2	1.12	3730131	1884	13.31	1966	1989	1962	2555	1377	1966	1979.90	0.15	-116	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	531	0.30	12	0.01	6521.00	2765	20240418	-28.10	1609	20250203	23.56	2015	-1.34	20250114	1609	23.56	20250203	2765	-28.10	20240418	1609	23.56	20250203	0.08	N	002220	500	133 억	40718	N	N	0	N	N
64	20250219	100130	57	100.00	KOSPI	금속	N	N	N	N	N	1987	21	2	1.07	1674272	850	6.00	1966	1987	1962	2555	1377	1966	1969.73	0.15	-38	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	530	0.30	12	0.00	6521.00	2765	20240418	-28.14	1609	20250203	23.49	2015	-1.39	20250114	1609	23.49	20250203	2765	-28.14	20240418	1609	23.49	20250203	0.08	N	002220	500	133 억	40718	N	N	0	N	N
65	20250219	090130	57	100.00	KOSPI	금속	N	N	N	N	N	1966	0	3	0.00	3932	2	0.01	1966	1966	1966	2555	1377	1966	1966.00	0.15	-2	2006	1986	1968	1948	1930	1977	1939	133	589	500	1410	1	1	26697460	525	0.30	12	0.00	6521.00	2765	20240418	-28.90	1609	20250203	22.19	2015	-2.43	20250114	1609	22.19	20250203	2765	-28.90	20240418	1609	22.19	20250203	0.08	N	002220	500	133 억	40718	N	N	0	N	N
66	20250218	160130	57	100.00	KOSPI	금속	N	N	N	N	N	1966	-4	5	-0.20	27881342	14159	64.44	1970	1988	1950	2560	1379	1970	1969.16	0.15	-146	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	525	0.30	12	0.05	6521.00	2765	20240418	-28.90	1609	20250203	22.19	2015	-2.43	20250114	1609	22.19	20250203	2765	-28.90	20240418	1609	22.19	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
67	20250218	150130	57	100.00	KOSPI	금속	N	N	N	N	N	1975	5	2	0.25	27006092	13714	62.41	1970	1988	1950	2560	1379	1970	1969.24	0.15	-92	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	527	0.30	12	0.05	6521.00	2765	20240418	-28.57	1609	20250203	22.75	2015	-1.99	20250114	1609	22.75	20250203	2765	-28.57	20240418	1609	22.75	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
68	20250218	140130	57	100.00	KOSPI	금속	N	N	N	N	N	1977	7	2	0.36	23377472	11874	54.04	1970	1988	1950	2560	1379	1970	1968.80	0.15	-131	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	528	0.30	12	0.04	6521.00	2765	20240418	-28.50	1609	20250203	22.87	2015	-1.89	20250114	1609	22.87	20250203	2765	-28.50	20240418	1609	22.87	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
69	20250218	130130	57	100.00	KOSPI	금속	N	N	N	N	N	1972	2	2	0.10	18534427	9426	42.90	1970	1988	1950	2560	1379	1970	1966.31	0.15	-22	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	526	0.30	12	0.04	6521.00	2765	20240418	-28.68	1609	20250203	22.56	2015	-2.13	20250114	1609	22.56	20250203	2765	-28.68	20240418	1609	22.56	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
70	20250218	120130	57	100.00	KOSPI	금속	N	N	N	N	N	1980	10	2	0.51	17564279	8934	40.66	1970	1988	1950	2560	1379	1970	1966.00	0.15	-190	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	529	0.30	12	0.03	6521.00	2765	20240418	-28.39	1609	20250203	23.06	2015	-1.74	20250114	1609	23.06	20250203	2765	-28.39	20240418	1609	23.06	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
71	20250218	110130	57	100.00	KOSPI	금속	N	N	N	N	N	1970	0	3	0.00	12636342	6440	29.31	1970	1979	1950	2560	1379	1970	1962.16	0.15	-116	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	526	0.30	12	0.02	6521.00	2765	20240418	-28.75	1609	20250203	22.44	2015	-2.23	20250114	1609	22.44	20250203	2765	-28.75	20240418	1609	22.44	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
72	20250218	100130	57	100.00	KOSPI	금속	N	N	N	N	N	1964	-6	5	-0.30	6228590	3183	14.49	1970	1979	1952	2560	1379	1970	1956.83	0.15	-51	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	524	0.30	12	0.01	6521.00	2765	20240418	-28.97	1609	20250203	22.06	2015	-2.53	20250114	1609	22.06	20250203	2765	-28.97	20240418	1609	22.06	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
73	20250218	090130	57	100.00	KOSPI	금속	N	N	N	N	N	1970	0	3	0.00	15760	8	0.04	1970	1970	1970	2560	1379	1970	1970.00	0.15	-1	2020	1995	1948	1923	1876	2007	1935	133	590	500	1410	1	1	26697460	526	0.30	12	0.00	6521.00	2765	20240418	-28.75	1609	20250203	22.44	2015	-2.23	20250114	1609	22.44	20250203	2765	-28.75	20240418	1609	22.44	20250203	0.08	N	002220	500	133 억	40900	N	N	10	N	N
74	20250217	160130	57	100.00	KOSPI	금속	N	N	N	N	N	1970	53	2	2.76	42665259	21953	60.12	1917	1973	1901	2490	1342	1917	1943.48	0.16	-783	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	526	0.30	12	0.08	6521.00	2765	20240418	-28.75	1609	20250203	22.44	2015	-2.23	20250114	1609	22.44	20250203	2765	-28.75	20240418	1609	22.44	20250203	0.08	N	002220	500	133 억	41683	N	N	10	N	N
75	20250217	150130	57	100.00	KOSPI	금속	N	N	N	N	N	1968	51	2	2.66	41338498	21279	58.27	1917	1970	1901	2490	1342	1917	1942.69	0.16	-769	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	525	0.30	12	0.08	6521.00	2765	20240418	-28.82	1609	20250203	22.31	2015	-2.33	20250114	1609	22.31	20250203	2765	-28.82	20240418	1609	22.31	20250203	0.08	N	002220	500	133 억	41683	N	N	19	N	N
76	20250217	140129	57	100.00	KOSPI	금속	N	N	N	N	N	1947	30	2	1.56	27364325	14133	38.70	1917	1949	1901	2490	1342	1917	1936.20	0.16	-892	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	520	0.30	12	0.05	6521.00	2765	20240418	-29.58	1609	20250203	21.01	2015	-3.37	20250114	1609	21.01	20250203	2765	-29.58	20240418	1609	21.01	20250203	0.08	N	002220	500	133 억	41683	N	N	19	N	N
77	20250217	130130	57	100.00	KOSPI	금속	N	N	N	N	N	1932	15	2	0.78	12744314	6616	18.12	1917	1936	1901	2490	1342	1917	1926.29	0.16	-726	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	516	0.30	12	0.02	6521.00	2765	20240418	-30.13	1609	20250203	20.07	2015	-4.12	20250114	1609	20.07	20250203	2765	-30.13	20240418	1609	20.07	20250203	0.08	N	002220	500	133 억	41683	N	N	19	N	N
78	20250217	120130	57	100.00	KOSPI	금속	N	N	N	N	N	1935	18	2	0.94	9975867	5185	14.20	1917	1936	1901	2490	1342	1917	1923.99	0.16	-406	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	517	0.30	12	0.02	6521.00	2765	20240418	-30.02	1609	20250203	20.26	2015	-3.97	20250114	1609	20.26	20250203	2765	-30.02	20240418	1609	20.26	20250203	0.08	N	002220	500	133 억	41683	N	N	19	N	N
79	20250217	110130	57	100.00	KOSPI	금속	N	N	N	N	N	1916	-1	5	-0.05	3209540	1676	4.59	1917	1920	1901	2490	1342	1917	1915.00	0.16	-396	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	512	0.29	12	0.01	6521.00	2765	20240418	-30.71	1609	20250203	19.08	2015	-4.91	20250114	1609	19.08	20250203	2765	-30.71	20240418	1609	19.08	20250203	0.08	N	002220	500	133 억	41683	N	N	19	N	N
80	20250217	100130	57	100.00	KOSPI	금속	N	N	N	N	N	1903	-14	5	-0.73	1895507	990	2.71	1917	1917	1901	2490	1342	1917	1914.65	0.16	-294	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	508	0.29	12	0.00	6521.00	2765	20240418	-31.18	1609	20250203	18.27	2015	-5.56	20250114	1609	18.27	20250203	2765	-31.18	20240418	1609	18.27	20250203	0.08	N	002220	500	133 억	41683	N	N	19	N	N
81	20250217	090129	57	100.00	KOSPI	금속	N	N	N	N	N	1917	0	3	0.00	3834	2	0.01	1917	1917	1917	2490	1342	1917	1917.00	0.16	0	1931	1924	1910	1903	1889	1927	1906	133	573	500	1380	1	1	26697460	512	0.29	12	0.00	6521.00	2765	20240418	-30.67	1609	20250203	19.14	2015	-4.86	20250114	1609	19.14	20250203	2765	-30.67	20240418	1609	19.14	20250203	0.08	N	002220	500	133 억	41683	N	N	19	N	N
82	20250214	160129	57	100.00	KOSPI	금속	N	N	N	N	N	1917	23	2	1.21	69395302	36516	152.02	1899	1917	1896	2460	1326	1894	1900.40	0.14	-233	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	512	0.29	12	0.14	6521.00	2765	20240418	-30.67	1609	20250203	19.14	2015	-4.86	20250114	1609	19.14	20250203	2765	-30.67	20240418	1609	19.14	20250203	0.08	N	002220	500	133 억	36916	N	N	19	N	N
83	20250214	150129	57	100.00	KOSPI	금속	N	N	N	N	N	1904	10	2	0.53	68302869	35946	149.64	1899	1909	1896	2460	1326	1894	1900.15	0.14	-33	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	508	0.29	12	0.13	6521.00	2765	20240418	-31.14	1609	20250203	18.33	2015	-5.51	20250114	1609	18.33	20250203	2765	-31.14	20240418	1609	18.33	20250203	0.08	N	002220	500	133 억	36916	N	N	27	N	N
84	20250214	140129	57	100.00	KOSPI	금속	N	N	N	N	N	1901	7	2	0.37	67792723	35678	148.53	1899	1908	1896	2460	1326	1894	1900.13	0.14	2	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	508	0.29	12	0.13	6521.00	2765	20240418	-31.25	1609	20250203	18.15	2015	-5.66	20250114	1609	18.15	20250203	2765	-31.25	20240418	1609	18.15	20250203	0.08	N	002220	500	133 억	36916	N	N	27	N	N
85	20250214	130130	57	100.00	KOSPI	금속	N	N	N	N	N	1905	11	2	0.58	50465454	26567	110.60	1899	1908	1896	2460	1326	1894	1899.55	0.14	1	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	509	0.29	12	0.10	6521.00	2765	20240418	-31.10	1609	20250203	18.40	2015	-5.46	20250114	1609	18.40	20250203	2765	-31.10	20240418	1609	18.40	20250203	0.08	N	002220	500	133 억	36916	N	N	27	N	N
86	20250214	120129	57	100.00	KOSPI	금속	N	N	N	N	N	1904	10	2	0.53	49857766	26248	109.27	1899	1908	1896	2460	1326	1894	1899.49	0.14	1	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	508	0.29	12	0.10	6521.00	2765	20240418	-31.14	1609	20250203	18.33	2015	-5.51	20250114	1609	18.33	20250203	2765	-31.14	20240418	1609	18.33	20250203	0.08	N	002220	500	133 억	36916	N	N	27	N	N
87	20250214	110129	57	100.00	KOSPI	금속	N	N	N	N	N	1898	4	2	0.21	12947765	6819	28.39	1899	1905	1896	2460	1326	1894	1898.78	0.14	-246	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	507	0.29	12	0.03	6521.00	2765	20240418	-31.36	1609	20250203	17.96	2015	-5.81	20250114	1609	17.96	20250203	2765	-31.36	20240418	1609	17.96	20250203	0.08	N	002220	500	133 억	36916	N	N	27	N	N
88	20250214	100130	57	100.00	KOSPI	금속	N	N	N	N	N	1896	2	2	0.11	4041517	2130	8.87	1899	1900	1896	2460	1326	1894	1897.43	0.14	-246	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	506	0.29	12	0.01	6521.00	2765	20240418	-31.43	1609	20250203	17.84	2015	-5.91	20250114	1609	17.84	20250203	2765	-31.43	20240418	1609	17.84	20250203	0.08	N	002220	500	133 억	36916	N	N	27	N	N
89	20250214	090130	57	100.00	KOSPI	금속	N	N	N	N	N	1896	2	2	0.11	345355	182	0.76	1899	1900	1896	2460	1326	1894	1897.55	0.14	-98	1926	1910	1902	1886	1878	1906	1882	133	566	500	1360	1	1	26697460	506	0.29	12	0.00	6521.00	2765	20240418	-31.43	1609	20250203	17.84	2015	-5.91	20250114	1609	17.84	20250203	2765	-31.43	20240418	1609	17.84	20250203	0.08	N	002220	500	133 억	36916	N	N	27	N	N
90	20250213	160129	57	100.00	KOSPI	금속	N	N	N	N	N	1894	-4	5	-0.21	45570305	24021	45.36	1898	1918	1894	2465	1329	1898	1897.10	0.14	-187	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	506	0.29	12	0.09	6521.00	2765	20240418	-31.50	1609	20250203	17.71	2015	-6.00	20250114	1609	17.71	20250203	2765	-31.50	20240418	1609	17.71	20250203	0.07	N	002220	500	133 억	37094	N	N	27	N	N
91	20250213	150129	57	100.00	KOSPI	금속	N	N	N	N	N	1895	-3	5	-0.16	42229732	22258	42.03	1898	1918	1894	2465	1329	1898	1897.28	0.14	104	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	506	0.29	12	0.08	6521.00	2765	20240418	-31.46	1609	20250203	17.78	2015	-5.96	20250114	1609	17.78	20250203	2765	-31.46	20240418	1609	17.78	20250203	0.07	N	002220	500	133 억	37094	N	N	106	N	N
92	20250213	140129	57	100.00	KOSPI	금속	N	N	N	N	N	1897	-1	5	-0.05	32337677	17041	32.18	1898	1918	1894	2465	1329	1898	1897.64	0.14	104	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	506	0.29	12	0.06	6521.00	2765	20240418	-31.39	1609	20250203	17.90	2015	-5.86	20250114	1609	17.90	20250203	2765	-31.39	20240418	1609	17.90	20250203	0.07	N	002220	500	133 억	37094	N	N	106	N	N
93	20250213	130129	57	100.00	KOSPI	금속	N	N	N	N	N	1899	1	2	0.05	12655355	6662	12.58	1898	1918	1894	2465	1329	1898	1899.63	0.14	104	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	507	0.29	12	0.02	6521.00	2765	20240418	-31.32	1609	20250203	18.02	2015	-5.76	20250114	1609	18.02	20250203	2765	-31.32	20240418	1609	18.02	20250203	0.07	N	002220	500	133 억	37094	N	N	106	N	N
94	20250213	120129	57	100.00	KOSPI	금속	N	N	N	N	N	1899	1	2	0.05	11848318	6237	11.78	1898	1918	1894	2465	1329	1898	1899.68	0.14	104	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	507	0.29	12	0.02	6521.00	2765	20240418	-31.32	1609	20250203	18.02	2015	-5.76	20250114	1609	18.02	20250203	2765	-31.32	20240418	1609	18.02	20250203	0.07	N	002220	500	133 억	37094	N	N	106	N	N
95	20250213	110128	57	100.00	KOSPI	금속	N	N	N	N	N	1896	-2	5	-0.11	10176802	5357	10.12	1898	1918	1894	2465	1329	1898	1899.72	0.14	104	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	506	0.29	12	0.02	6521.00	2765	20240418	-31.43	1609	20250203	17.84	2015	-5.91	20250114	1609	17.84	20250203	2765	-31.43	20240418	1609	17.84	20250203	0.07	N	002220	500	133 억	37094	N	N	106	N	N
96	20250213	100129	57	100.00	KOSPI	금속	N	N	N	N	N	1895	-3	5	-0.16	9369238	4931	9.31	1898	1918	1895	2465	1329	1898	1900.07	0.14	104	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	506	0.29	12	0.02	6521.00	2765	20240418	-31.46	1609	20250203	17.78	2015	-5.96	20250114	1609	17.78	20250203	2765	-31.46	20240418	1609	17.78	20250203	0.07	N	002220	500	133 억	37094	N	N	106	N	N
97	20250213	090129	57	100.00	KOSPI	금속	N	N	N	N	N	1907	9	2	0.47	496323	261	0.49	1898	1907	1898	2465	1329	1898	1901.62	0.14	-123	1926	1911	1894	1879	1862	1919	1887	133	567	500	1360	1	1	26697460	509	0.29	12	0.00	6521.00	2765	20240418	-31.03	1609	20250203	18.52	2015	-5.36	20250114	1609	18.52	20250203	2765	-31.03	20240418	1609	18.52	20250203	0.07	N	002220	500	133 억	37094	N	N	106	N	N
98	20250212	160129	57	100.00	KOSPI	금속	N	N	N	N	N	1898	19	2	1.01	100208686	52957	429.43	1879	1909	1877	2440	1316	1879	1892.39	0.14	463	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	507	0.29	12	0.20	6521.00	2890	20240130	-34.33	1609	20250203	17.96	2015	-5.81	20250114	1609	17.96	20250203	2765	-31.36	20240418	1609	17.96	20250203	0.07	N	002220	500	133 억	36619	N	N	106	N	N
99	20250212	150129	57	100.00	KOSPI	금속	N	N	N	N	N	1904	25	2	1.33	98988272	52314	424.21	1879	1909	1877	2440	1316	1879	1892.32	0.14	469	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	508	0.29	12	0.20	6521.00	2890	20240130	-34.12	1609	20250203	18.33	2015	-5.51	20250114	1609	18.33	20250203	2765	-31.14	20240418	1609	18.33	20250203	0.07	N	002220	500	133 억	36619	N	N	0	N	N
100	20250212	140128	57	100.00	KOSPI	금속	N	N	N	N	N	1894	15	2	0.80	95080454	50256	407.53	1879	1909	1877	2440	1316	1879	1892.05	0.14	469	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	506	0.29	12	0.19	6521.00	2890	20240130	-34.46	1609	20250203	17.71	2015	-6.00	20250114	1609	17.71	20250203	2765	-31.50	20240418	1609	17.71	20250203	0.07	N	002220	500	133 억	36619	N	N	0	N	N
101	20250212	130129	57	100.00	KOSPI	금속	N	N	N	N	N	1895	16	2	0.85	80325481	42475	344.43	1879	1909	1877	2440	1316	1879	1891.27	0.14	1410	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	506	0.29	12	0.16	6521.00	2890	20240130	-34.43	1609	20250203	17.78	2015	-5.96	20250114	1609	17.78	20250203	2765	-31.46	20240418	1609	17.78	20250203	0.07	N	002220	500	133 억	36619	N	N	0	N	N
102	20250212	120129	57	100.00	KOSPI	금속	N	N	N	N	N	1899	20	2	1.06	75879646	40133	325.44	1879	1908	1877	2440	1316	1879	1890.85	0.14	1409	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	507	0.29	12	0.15	6521.00	2890	20240130	-34.29	1609	20250203	18.02	2015	-5.76	20250114	1609	18.02	20250203	2765	-31.32	20240418	1609	18.02	20250203	0.07	N	002220	500	133 억	36619	N	N	0	N	N
103	20250212	110129	57	100.00	KOSPI	금속	N	N	N	N	N	1897	18	2	0.96	71085678	37606	304.95	1879	1908	1877	2440	1316	1879	1890.42	0.14	1409	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	506	0.29	12	0.14	6521.00	2890	20240130	-34.36	1609	20250203	17.90	2015	-5.86	20250114	1609	17.90	20250203	2765	-31.39	20240418	1609	17.90	20250203	0.07	N	002220	500	133 억	36619	N	N	0	N	N
104	20250212	100129	57	100.00	KOSPI	금속	N	N	N	N	N	1898	19	2	1.01	41533104	22040	178.72	1879	1899	1877	2440	1316	1879	1884.57	0.14	-898	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	507	0.29	12	0.08	6521.00	2890	20240130	-34.33	1609	20250203	17.96	2015	-5.81	20250114	1609	17.96	20250203	2765	-31.36	20240418	1609	17.96	20250203	0.07	N	002220	500	133 억	36619	N	N	0	N	N
105	20250212	090129	57	100.00	KOSPI	금속	N	N	N	N	N	1885	6	2	0.32	19276685	10259	83.19	1879	1885	1879	2440	1316	1879	1879.00	0.14	-634	1915	1896	1860	1841	1805	1906	1851	133	561	500	1350	1	1	26697460	503	0.29	12	0.04	6521.00	2890	20240130	-34.78	1609	20250203	17.15	2015	-6.45	20250114	1609	17.15	20250203	2765	-31.83	20240418	1609	17.15	20250203	0.07	N	002220	500	133 억	36619	N	N	0	N	N
106	20250211	160128	57	100.00	KOSPI	금속	N	N	N	N	N	1879	11	2	0.59	22779554	12332	114.73	1862	1879	1824	2425	1308	1868	1845.85	0.14	-198	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	502	0.29	12	0.05	6521.00	2890	20240130	-34.98	1609	20250203	16.78	2015	-6.75	20250114	1609	16.78	20250203	2765	-32.04	20240418	1609	16.78	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
107	20250211	150128	57	100.00	KOSPI	금속	N	N	N	N	N	1830	-38	5	-2.03	17456664	9476	88.16	1862	1862	1824	2425	1308	1868	1842.20	0.14	-60	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	489	0.28	12	0.04	6521.00	2890	20240130	-36.68	1609	20250203	13.74	2015	-9.18	20250114	1609	13.74	20250203	2765	-33.82	20240418	1609	13.74	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
108	20250211	140129	57	100.00	KOSPI	금속	N	N	N	N	N	1853	-15	5	-0.80	15514878	8415	78.29	1862	1862	1824	2425	1308	1868	1843.72	0.14	-101	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	495	0.28	12	0.03	6521.00	2890	20240130	-35.88	1609	20250203	15.16	2015	-8.04	20250114	1609	15.16	20250203	2765	-32.98	20240418	1609	15.16	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
109	20250211	130128	57	100.00	KOSPI	금속	N	N	N	N	N	1836	-32	5	-1.71	12359705	6690	62.24	1862	1862	1832	2425	1308	1868	1847.49	0.14	-311	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	490	0.28	12	0.03	6521.00	2890	20240130	-36.47	1609	20250203	14.11	2015	-8.88	20250114	1609	14.11	20250203	2765	-33.60	20240418	1609	14.11	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
110	20250211	120128	57	100.00	KOSPI	금속	N	N	N	N	N	1842	-26	5	-1.39	10445824	5646	52.53	1862	1862	1837	2425	1308	1868	1850.13	0.14	-311	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	492	0.28	12	0.02	6521.00	2890	20240130	-36.26	1609	20250203	14.48	2015	-8.59	20250114	1609	14.48	20250203	2765	-33.38	20240418	1609	14.48	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
111	20250211	110128	57	100.00	KOSPI	금속	N	N	N	N	N	1861	-7	5	-0.37	7128885	3856	35.87	1862	1862	1837	2425	1308	1868	1848.78	0.14	-351	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	497	0.29	12	0.01	6521.00	2890	20240130	-35.61	1609	20250203	15.66	2015	-7.64	20250114	1609	15.66	20250203	2765	-32.69	20240418	1609	15.66	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
112	20250211	100129	57	100.00	KOSPI	금속	N	N	N	N	N	1844	-24	5	-1.28	2897966	1573	14.63	1862	1862	1837	2425	1308	1868	1842.32	0.14	-31	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	492	0.28	12	0.01	6521.00	2890	20240130	-36.19	1609	20250203	14.61	2015	-8.49	20250114	1609	14.61	20250203	2765	-33.31	20240418	1609	14.61	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
113	20250211	090128	57	100.00	KOSPI	금속	N	N	N	N	N	1849	-19	5	-1.02	20469	11	0.10	1862	1862	1849	2425	1308	1868	1860.82	0.14	-1	1910	1888	1852	1830	1794	1900	1842	133	557	500	1340	1	1	26697460	494	0.28	12	0.00	6521.00	2890	20240130	-36.02	1609	20250203	14.92	2015	-8.24	20250114	1609	14.92	20250203	2765	-33.13	20240418	1609	14.92	20250203	0.07	N	002220	500	133 억	36889	N	N	0	N	N
114	20250210	160128	57	100.00	KOSPI	금속	N	N	N	N	N	1868	20	2	1.08	19696113	10749	45.72	1838	1874	1816	2400	1294	1848	1831.86	0.14	-951	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	499	0.29	12	0.04	6521.00	2890	20240130	-35.36	1609	20250203	16.10	2015	-7.30	20250114	1609	16.10	20250203	2765	-32.44	20240418	1609	16.10	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
115	20250210	150128	57	100.00	KOSPI	금속	N	N	N	N	N	1822	-26	5	-1.41	15408206	8439	35.89	1838	1874	1816	2400	1294	1848	1825.83	0.14	-588	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	486	0.28	12	0.03	6521.00	2890	20240130	-36.96	1609	20250203	13.24	2015	-9.58	20250114	1609	13.24	20250203	2765	-34.10	20240418	1609	13.24	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
116	20250210	140128	57	100.00	KOSPI	금속	N	N	N	N	N	1823	-25	5	-1.35	12974884	7106	30.22	1838	1874	1816	2400	1294	1848	1825.91	0.14	-672	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	487	0.28	12	0.03	6521.00	2890	20240130	-36.92	1609	20250203	13.30	2015	-9.53	20250114	1609	13.30	20250203	2765	-34.07	20240418	1609	13.30	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
117	20250210	130128	57	100.00	KOSPI	금속	N	N	N	N	N	1829	-19	5	-1.03	11297432	6184	26.30	1838	1874	1816	2400	1294	1848	1826.88	0.14	-549	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	488	0.28	12	0.02	6521.00	2890	20240130	-36.71	1609	20250203	13.67	2015	-9.23	20250114	1609	13.67	20250203	2765	-33.85	20240418	1609	13.67	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
118	20250210	120128	57	100.00	KOSPI	금속	N	N	N	N	N	1817	-31	5	-1.68	7735910	4226	17.97	1838	1874	1816	2400	1294	1848	1830.55	0.14	-707	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	485	0.28	12	0.02	6521.00	2890	20240130	-37.13	1609	20250203	12.93	2015	-9.83	20250114	1609	12.93	20250203	2765	-34.29	20240418	1609	12.93	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
119	20250210	110127	57	100.00	KOSPI	금속	N	N	N	N	N	1833	-15	5	-0.81	5572422	3036	12.91	1838	1874	1816	2400	1294	1848	1835.45	0.14	-754	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	489	0.28	12	0.01	6521.00	2890	20240130	-36.57	1609	20250203	13.92	2015	-9.03	20250114	1609	13.92	20250203	2765	-33.71	20240418	1609	13.92	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
120	20250210	100127	57	100.00	KOSPI	금속	N	N	N	N	N	1850	2	2	0.11	4484773	2443	10.39	1838	1874	1816	2400	1294	1848	1835.76	0.14	-631	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	494	0.28	12	0.01	6521.00	2890	20240130	-35.99	1609	20250203	14.98	2015	-8.19	20250114	1609	14.98	20250203	2765	-33.09	20240418	1609	14.98	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
121	20250210	090128	57	100.00	KOSPI	금속	N	N	N	N	N	1838	-10	5	-0.54	294080	160	0.68	1838	1838	1838	2400	1294	1848	1838.00	0.14	-9	1878	1862	1838	1822	1798	1871	1831	133	552	500	1330	1	1	26697460	491	0.28	12	0.00	6521.00	2890	20240130	-36.40	1609	20250203	14.23	2015	-8.78	20250114	1609	14.23	20250203	2765	-33.53	20240418	1609	14.23	20250203	0.06	N	002220	500	133 억	37925	N	N	1	N	N
122	20250207	160128	57	100.00	KOSPI	금속	N	N	N	N	N	1848	3	2	0.16	42937339	23511	136.35	1845	1854	1814	2395	1292	1845	1826.27	0.15	-1224	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	493	0.28	12	0.09	6521.00	2890	20240130	-36.06	1609	20250203	14.85	2015	-8.29	20250114	1609	14.85	20250203	2765	-33.16	20240418	1609	14.85	20250203	0.06	N	002220	500	133 억	39059	N	N	1	N	N
123	20250207	150128	57	100.00	KOSPI	금속	N	N	N	N	N	1814	-31	5	-1.68	41041161	22478	130.36	1845	1854	1814	2395	1292	1845	1825.84	0.15	-1216	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	484	0.28	12	0.08	6521.00	2890	20240130	-37.23	1609	20250203	12.74	2015	-9.98	20250114	1609	12.74	20250203	2765	-34.39	20240418	1609	12.74	20250203	0.06	N	002220	500	133 억	39059	N	N	13	N	N
124	20250207	140127	57	100.00	KOSPI	금속	N	N	N	N	N	1820	-25	5	-1.36	34251769	18738	108.67	1845	1854	1820	2395	1292	1845	1827.93	0.15	-1205	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	486	0.28	12	0.07	6521.00	2890	20240130	-37.02	1609	20250203	13.11	2015	-9.68	20250114	1609	13.11	20250203	2765	-34.18	20240418	1609	13.11	20250203	0.06	N	002220	500	133 억	39059	N	N	13	N	N
125	20250207	130128	57	100.00	KOSPI	금속	N	N	N	N	N	1837	-8	5	-0.43	27678789	15133	87.76	1845	1854	1820	2395	1292	1845	1829.04	0.15	-744	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	490	0.28	12	0.06	6521.00	2890	20240130	-36.44	1609	20250203	14.17	2015	-8.83	20250114	1609	14.17	20250203	2765	-33.56	20240418	1609	14.17	20250203	0.06	N	002220	500	133 억	39059	N	N	13	N	N
126	20250207	120128	57	100.00	KOSPI	금속	N	N	N	N	N	1823	-22	5	-1.19	26148194	14294	82.90	1845	1854	1820	2395	1292	1845	1829.31	0.15	-798	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	487	0.28	12	0.05	6521.00	2890	20240130	-36.92	1609	20250203	13.30	2015	-9.53	20250114	1609	13.30	20250203	2765	-34.07	20240418	1609	13.30	20250203	0.06	N	002220	500	133 억	39059	N	N	13	N	N
127	20250207	110128	57	100.00	KOSPI	금속	N	N	N	N	N	1831	-14	5	-0.76	21465344	11724	67.99	1845	1854	1820	2395	1292	1845	1830.89	0.15	-425	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	489	0.28	12	0.04	6521.00	2890	20240130	-36.64	1609	20250203	13.80	2015	-9.13	20250114	1609	13.80	20250203	2765	-33.78	20240418	1609	13.80	20250203	0.06	N	002220	500	133 억	39059	N	N	13	N	N
128	20250207	100127	57	100.00	KOSPI	금속	N	N	N	N	N	1831	-14	5	-0.76	7554449	4111	23.84	1845	1854	1830	2395	1292	1845	1837.62	0.15	-138	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	489	0.28	12	0.02	6521.00	2890	20240130	-36.64	1609	20250203	13.80	2015	-9.13	20250114	1609	13.80	20250203	2765	-33.78	20240418	1609	13.80	20250203	0.06	N	002220	500	133 억	39059	N	N	13	N	N
129	20250207	090128	57	100.00	KOSPI	금속	N	N	N	N	N	1839	-6	5	-0.33	1177316	639	3.71	1845	1853	1839	2395	1292	1845	1842.44	0.15	91	1918	1881	1863	1826	1808	1872	1817	133	550	500	1320	1	1	26697460	491	0.28	12	0.00	6521.00	2890	20240130	-36.37	1609	20250203	14.29	2015	-8.73	20250114	1609	14.29	20250203	2765	-33.49	20240418	1609	14.29	20250203	0.06	N	002220	500	133 억	39059	N	N	13	N	N
130	20250206	160126	57	100.00	KOSPI	금속	N	N	N	N	N	1845	-45	5	-2.38	32230317	17242	29.45	1900	1900	1845	2455	1323	1890	1869.29	0.15	-960	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	493	0.28	12	0.06	6521.00	2890	20240130	-36.16	1609	20250203	14.67	2015	-8.44	20250114	1609	14.67	20250203	2765	-33.27	20240418	1609	14.67	20250203	0.07	N	002220	500	133 억	40019	N	N	13	N	N
131	20250206	150127	57	100.00	KOSPI	금속	N	N	N	N	N	1849	-41	5	-2.17	28762039	15364	26.24	1900	1900	1846	2455	1323	1890	1872.04	0.15	-912	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	494	0.28	12	0.06	6521.00	2890	20240130	-36.02	1609	20250203	14.92	2015	-8.24	20250114	1609	14.92	20250203	2765	-33.13	20240418	1609	14.92	20250203	0.07	N	002220	500	133 억	40019	N	N	8	N	N
132	20250206	140127	57	100.00	KOSPI	금속	N	N	N	N	N	1865	-25	5	-1.32	24349103	12988	22.18	1900	1900	1852	2455	1323	1890	1874.74	0.15	-676	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	498	0.29	12	0.05	6521.00	2890	20240130	-35.47	1609	20250203	15.91	2015	-7.44	20250114	1609	15.91	20250203	2765	-32.55	20240418	1609	15.91	20250203	0.07	N	002220	500	133 억	40019	N	N	8	N	N
133	20250206	130126	57	100.00	KOSPI	금속	N	N	N	N	N	1859	-31	5	-1.64	21018217	11199	19.13	1900	1900	1852	2455	1323	1890	1876.79	0.15	-883	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	496	0.29	12	0.04	6521.00	2890	20240130	-35.67	1609	20250203	15.54	2015	-7.74	20250114	1609	15.54	20250203	2765	-32.77	20240418	1609	15.54	20250203	0.07	N	002220	500	133 억	40019	N	N	8	N	N
134	20250206	120126	57	100.00	KOSPI	금속	N	N	N	N	N	1852	-38	5	-2.01	19974016	10637	18.17	1900	1900	1852	2455	1323	1890	1877.79	0.15	-900	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	494	0.28	12	0.04	6521.00	2890	20240130	-35.92	1609	20250203	15.10	2015	-8.09	20250114	1609	15.10	20250203	2765	-33.02	20240418	1609	15.10	20250203	0.07	N	002220	500	133 억	40019	N	N	8	N	N
135	20250206	110124	57	100.00	KOSPI	금속	N	N	N	N	N	1867	-23	5	-1.22	18518532	9855	16.83	1900	1900	1867	2455	1323	1890	1879.10	0.15	-922	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	498	0.29	12	0.04	6521.00	2890	20240130	-35.40	1609	20250203	16.03	2015	-7.34	20250114	1609	16.03	20250203	2765	-32.48	20240418	1609	16.03	20250203	0.07	N	002220	500	133 억	40019	N	N	8	N	N
136	20250206	100126	57	100.00	KOSPI	금속	N	N	N	N	N	1887	-3	5	-0.16	7306664	3864	6.60	1900	1900	1871	2455	1323	1890	1890.96	0.15	-676	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	504	0.29	12	0.01	6521.00	2890	20240130	-34.71	1609	20250203	17.28	2015	-6.35	20250114	1609	17.28	20250203	2765	-31.75	20240418	1609	17.28	20250203	0.07	N	002220	500	133 억	40019	N	N	8	N	N
137	20250206	090126	57	100.00	KOSPI	금속	N	N	N	N	N	1900	10	2	0.53	5700	3	0.01	1900	1900	1900	2455	1323	1890	1900.00	0.15	0	1977	1933	1876	1832	1775	1955	1854	133	565	500	1360	1	1	26697460	507	0.29	12	0.00	6521.00	2890	20240130	-34.26	1609	20250203	18.09	2015	-5.71	20250114	1609	18.09	20250203	2765	-31.28	20240418	1609	18.09	20250203	0.07	N	002220	500	133 억	40019	N	N	8	N	N
138	20250205	160126	57	100.00	KOSPI	금속	N	N	N	N	N	1890	71	2	3.90	109507626	58552	76.01	1847	1920	1819	2360	1274	1819	1870.26	0.16	-1515	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	505	0.29	12	0.22	6521.00	2890	20240130	-34.60	1609	20250203	17.46	2015	-6.20	20250114	1609	17.46	20250203	2765	-31.65	20240418	1609	17.46	20250203	0.09	N	002220	500	133 억	43716	N	N	8	N	N
139	20250205	150126	57	100.00	KOSPI	금속	N	N	N	N	N	1905	86	2	4.73	102787414	55000	71.40	1847	1920	1819	2360	1274	1819	1868.86	0.16	-1044	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	509	0.29	12	0.21	6521.00	2890	20240130	-34.08	1609	20250203	18.40	2015	-5.46	20250114	1609	18.40	20250203	2765	-31.10	20240418	1609	18.40	20250203	0.09	N	002220	500	133 억	43716	N	N	13	N	N
140	20250205	140126	57	100.00	KOSPI	금속	N	N	N	N	N	1877	58	2	3.19	55940168	30303	39.34	1847	1877	1819	2360	1274	1819	1846.03	0.16	-1093	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	501	0.29	12	0.11	6521.00	2890	20240130	-35.05	1609	20250203	16.66	2015	-6.85	20250114	1609	16.66	20250203	2765	-32.12	20240418	1609	16.66	20250203	0.09	N	002220	500	133 억	43716	N	N	13	N	N
141	20250205	130125	57	100.00	KOSPI	금속	N	N	N	N	N	1859	40	2	2.20	48325401	26221	34.04	1847	1864	1819	2360	1274	1819	1843.00	0.16	-1807	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	496	0.29	12	0.10	6521.00	2890	20240130	-35.67	1609	20250203	15.54	2015	-7.74	20250114	1609	15.54	20250203	2765	-32.77	20240418	1609	15.54	20250203	0.09	N	002220	500	133 억	43716	N	N	13	N	N
142	20250205	120126	57	100.00	KOSPI	금속	N	N	N	N	N	1861	42	2	2.31	42223308	22941	29.78	1847	1864	1819	2360	1274	1819	1840.52	0.16	-1051	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	497	0.29	12	0.09	6521.00	2890	20240130	-35.61	1609	20250203	15.66	2015	-7.64	20250114	1609	15.66	20250203	2765	-32.69	20240418	1609	15.66	20250203	0.09	N	002220	500	133 억	43716	N	N	13	N	N
143	20250205	110125	57	100.00	KOSPI	금속	N	N	N	N	N	1857	38	2	2.09	35530037	19338	25.10	1847	1857	1819	2360	1274	1819	1837.32	0.16	-1546	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	496	0.28	12	0.07	6521.00	2890	20240130	-35.74	1609	20250203	15.41	2015	-7.84	20250114	1609	15.41	20250203	2765	-32.84	20240418	1609	15.41	20250203	0.09	N	002220	500	133 억	43716	N	N	13	N	N
144	20250205	100126	57	100.00	KOSPI	금속	N	N	N	N	N	1855	36	2	1.98	27423357	14949	19.41	1847	1857	1819	2360	1274	1819	1834.46	0.16	-1733	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	495	0.28	12	0.06	6521.00	2890	20240130	-35.81	1609	20250203	15.29	2015	-7.94	20250114	1609	15.29	20250203	2765	-32.91	20240418	1609	15.29	20250203	0.09	N	002220	500	133 억	43716	N	N	13	N	N
145	20250205	090127	57	100.00	KOSPI	금속	N	N	N	N	N	1846	27	2	1.48	3697493	2002	2.60	1847	1847	1840	2360	1274	1819	1846.90	0.16	-109	1923	1870	1766	1713	1609	1897	1740	133	541	500	1300	1	1	26697460	493	0.28	12	0.01	6521.00	2890	20240130	-36.12	1609	20250203	14.73	2015	-8.39	20250114	1609	14.73	20250203	2765	-33.24	20240418	1609	14.73	20250203	0.09	N	002220	500	133 억	43716	N	N	13	N	N
146	20250204	160124	57	100.00	KOSPI	금속	N	N	N	N	N	1819	158	2	9.51	133789609	77034	112.43	1662	1819	1662	2155	1163	1661	1730.48	0.17	791	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	486	0.28	12	0.29	6521.00	2890	20240130	-37.06	1609	20250203	13.05	2015	-9.73	20250114	1609	13.05	20250203	2765	-34.21	20240418	1609	13.05	20250203	0.09	N	002220	500	133 억	45328	N	N	13	N	N
147	20250204	150125	57	100.00	KOSPI	금속	N	N	N	N	N	1779	118	2	7.10	95806671	55959	81.67	1662	1788	1662	2155	1163	1661	1712.09	0.17	-423	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	475	0.27	12	0.21	6521.00	2890	20240130	-38.44	1609	20250203	10.57	2015	-11.71	20250114	1609	10.57	20250203	2765	-35.66	20240418	1609	10.57	20250203	0.09	N	002220	500	133 억	45328	N	N	2	N	N
148	20250204	140125	57	100.00	KOSPI	금속	N	N	N	N	N	1707	46	2	2.77	51635463	30652	44.74	1662	1722	1662	2155	1163	1661	1684.57	0.17	-1693	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	456	0.26	12	0.11	6521.00	2890	20240130	-40.93	1609	20250203	6.09	2015	-15.29	20250114	1609	6.09	20250203	2765	-38.26	20240418	1609	6.09	20250203	0.09	N	002220	500	133 억	45328	N	N	2	N	N
149	20250204	130125	57	100.00	KOSPI	금속	N	N	N	N	N	1690	29	2	1.75	43694052	25953	37.88	1662	1722	1662	2155	1163	1661	1683.58	0.17	2163	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	451	0.26	12	0.10	6521.00	2890	20240130	-41.52	1609	20250203	5.03	2015	-16.13	20250114	1609	5.03	20250203	2765	-38.88	20240418	1609	5.03	20250203	0.09	N	002220	500	133 억	45328	N	N	2	N	N
150	20250204	120125	57	100.00	KOSPI	금속	N	N	N	N	N	1686	25	2	1.51	36008604	21392	31.22	1662	1722	1662	2155	1163	1661	1683.27	0.17	4427	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	450	0.26	12	0.08	6521.00	2890	20240130	-41.66	1609	20250203	4.79	2015	-16.33	20250114	1609	4.79	20250203	2765	-39.02	20240418	1609	4.79	20250203	0.09	N	002220	500	133 억	45328	N	N	2	N	N
151	20250204	110124	57	100.00	KOSPI	금속	N	N	N	N	N	1705	44	2	2.65	14610528	8616	12.57	1662	1722	1662	2155	1163	1661	1695.74	0.17	-2070	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	455	0.26	12	0.03	6521.00	2890	20240130	-41.00	1609	20250203	5.97	2015	-15.38	20250114	1609	5.97	20250203	2765	-38.34	20240418	1609	5.97	20250203	0.09	N	002220	500	133 억	45328	N	N	2	N	N
152	20250204	100125	57	100.00	KOSPI	금속	N	N	N	N	N	1720	59	2	3.55	7834796	4653	6.79	1662	1722	1662	2155	1163	1661	1683.82	0.17	551	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	459	0.26	12	0.02	6521.00	2890	20240130	-40.48	1609	20250203	6.90	2015	-14.64	20250114	1609	6.90	20250203	2765	-37.79	20240418	1609	6.90	20250203	0.09	N	002220	500	133 억	45328	N	N	2	N	N
153	20250204	090125	57	100.00	KOSPI	금속	N	N	N	N	N	1680	19	2	1.14	1381216	826	1.21	1662	1680	1662	2155	1163	1661	1672.17	0.17	26	1821	1741	1675	1595	1529	1708	1562	133	494	500	1190	1	1	26697460	449	0.26	12	0.00	6521.00	2890	20240130	-41.87	1609	20250203	4.41	2015	-16.63	20250114	1609	4.41	20250203	2765	-39.24	20240418	1609	4.41	20250203	0.09	N	002220	500	133 억	45328	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History