KissMeData/008420/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	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	160241	57	100.00	KOSPI	금속	N	N	N	N	N	2490	25	2	1.01	1060161995	427469	73.77	2435	2570	2410	3200	1730	2465	2480.06	0.28	6909	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	511	2.75	0.27	12	2.08	905.00	9087.00	3210	20240418	-22.43	2040	20241210	22.06	2925	-14.87	20250221	2155	15.55	20250218	3210	-22.43	20240418	2040	22.06	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
3	20250228	150242	57	100.00	KOSPI	금속	N	N	N	N	N	2455	-10	5	-0.41	980864075	395372	68.23	2435	2570	2410	3200	1730	2465	2480.86	0.28	6790	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	503	2.71	0.27	12	1.93	905.00	9087.00	3210	20240418	-23.52	2040	20241210	20.34	2925	-16.07	20250221	2155	13.92	20250218	3210	-23.52	20240418	2040	20.34	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
4	20250228	140242	57	100.00	KOSPI	금속	N	N	N	N	N	2480	15	2	0.61	833423290	335517	57.90	2435	2570	2410	3200	1730	2465	2484.00	0.28	8337	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	508	2.74	0.27	12	1.64	905.00	9087.00	3210	20240418	-22.74	2040	20241210	21.57	2925	-15.21	20250221	2155	15.08	20250218	3210	-22.74	20240418	2040	21.57	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
5	20250228	130242	57	100.00	KOSPI	금속	N	N	N	N	N	2475	10	2	0.41	791479170	318545	54.97	2435	2570	2410	3200	1730	2465	2484.67	0.28	6692	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	507	2.73	0.27	12	1.55	905.00	9087.00	3210	20240418	-22.90	2040	20241210	21.32	2925	-15.38	20250221	2155	14.85	20250218	3210	-22.90	20240418	2040	21.32	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
6	20250228	120240	57	100.00	KOSPI	금속	N	N	N	N	N	2500	35	2	1.42	703621610	282998	48.84	2435	2570	2410	3200	1730	2465	2486.31	0.28	5852	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	513	2.76	0.28	12	1.38	905.00	9087.00	3210	20240418	-22.12	2040	20241210	22.55	2925	-14.53	20250221	2155	16.01	20250218	3210	-22.12	20240418	2040	22.55	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
7	20250228	110241	57	100.00	KOSPI	금속	N	N	N	N	N	2485	20	2	0.81	373899325	151644	26.17	2435	2515	2410	3200	1730	2465	2465.64	0.28	8288	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	510	2.75	0.27	12	0.74	905.00	9087.00	3210	20240418	-22.59	2040	20241210	21.81	2925	-15.04	20250221	2155	15.31	20250218	3210	-22.59	20240418	2040	21.81	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
8	20250228	100240	57	100.00	KOSPI	금속	N	N	N	N	N	2485	20	2	0.81	241882000	98192	16.95	2435	2515	2410	3200	1730	2465	2463.36	0.28	8394	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	510	2.75	0.27	12	0.48	905.00	9087.00	3210	20240418	-22.59	2040	20241210	21.81	2925	-15.04	20250221	2155	15.31	20250218	3210	-22.59	20240418	2040	21.81	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
9	20250228	090241	57	100.00	KOSPI	금속	N	N	N	N	N	2430	-35	5	-1.42	27635510	11363	1.96	2435	2440	2425	3200	1730	2465	2432.06	0.28	221	2681	2572	2511	2402	2341	2542	2372	103	735	500	1720	5	1	20503505	498	2.69	0.27	12	0.06	905.00	9087.00	3210	20240418	-24.30	2040	20241210	19.12	2925	-16.92	20250221	2155	12.76	20250218	3210	-24.30	20240418	2040	19.12	20241210	2.81	N	008420	500	102 억	58054	N	N	0	N	N
10	20250227	160238	57	100.00	KOSPI	금속	N	N	N	N	N	2465	-20	5	-0.80	1422959345	567185	112.47	2480	2620	2450	3230	1740	2485	2508.88	0.41	-26411	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	505	2.72	0.27	12	2.77	905.00	9087.00	3210	20240418	-23.21	2040	20241210	20.83	2925	-15.73	20250221	2155	14.39	20250218	3210	-23.21	20240418	2040	20.83	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
11	20250227	150239	57	100.00	KOSPI	금속	N	N	N	N	N	2485	0	3	0.00	1327196490	528459	104.79	2480	2620	2450	3230	1740	2485	2511.45	0.41	-23427	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	510	2.75	0.27	12	2.58	905.00	9087.00	3210	20240418	-22.59	2040	20241210	21.81	2925	-15.04	20250221	2155	15.31	20250218	3210	-22.59	20240418	2040	21.81	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
12	20250227	140239	57	100.00	KOSPI	금속	N	N	N	N	N	2465	-20	5	-0.80	1189879945	472828	93.76	2480	2620	2455	3230	1740	2485	2516.52	0.41	-21271	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	505	2.72	0.27	12	2.31	905.00	9087.00	3210	20240418	-23.21	2040	20241210	20.83	2925	-15.73	20250221	2155	14.39	20250218	3210	-23.21	20240418	2040	20.83	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
13	20250227	130239	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-15	5	-0.60	376417390	151798	30.10	2480	2515	2460	3230	1740	2485	2479.73	0.41	-4018	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	506	2.73	0.27	12	0.74	905.00	9087.00	3210	20240418	-23.05	2040	20241210	21.08	2925	-15.56	20250221	2155	14.62	20250218	3210	-23.05	20240418	2040	21.08	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
14	20250227	120238	57	100.00	KOSPI	금속	N	N	N	N	N	2490	5	2	0.20	269867120	108710	21.56	2480	2515	2460	3230	1740	2485	2482.45	0.41	-4569	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	511	2.75	0.27	12	0.53	905.00	9087.00	3210	20240418	-22.43	2040	20241210	22.06	2925	-14.87	20250221	2155	15.55	20250218	3210	-22.43	20240418	2040	22.06	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
15	20250227	110241	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-5	5	-0.20	197274050	79392	15.74	2480	2510	2460	3230	1740	2485	2484.81	0.41	-2832	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	508	2.74	0.27	12	0.39	905.00	9087.00	3210	20240418	-22.74	2040	20241210	21.57	2925	-15.21	20250221	2155	15.08	20250218	3210	-22.74	20240418	2040	21.57	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
16	20250227	100248	57	100.00	KOSPI	금속	N	N	N	N	N	2505	20	2	0.80	123338885	49700	9.86	2480	2510	2460	3230	1740	2485	2481.67	0.41	1653	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	514	2.77	0.28	12	0.24	905.00	9087.00	3210	20240418	-21.96	2040	20241210	22.79	2925	-14.36	20250221	2155	16.24	20250218	3210	-21.96	20240418	2040	22.79	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
17	20250227	090247	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-15	5	-0.60	11286705	4560	0.90	2480	2485	2470	3230	1740	2485	2475.13	0.41	219	2651	2567	2526	2442	2401	2547	2422	103	745	500	1730	5	1	20503505	506	2.73	0.27	12	0.02	905.00	9087.00	3210	20240418	-23.05	2040	20241210	21.08	2925	-15.56	20250221	2155	14.62	20250218	3210	-23.05	20240418	2040	21.08	20241210	2.67	N	008420	500	102 억	84181	N	N	13	N	N
18	20250226	160239	57	100.00	KOSPI	금속	N	N	N	N	N	2485	0	3	0.00	1237449315	489770	14.15	2485	2610	2485	3230	1740	2485	2526.68	0.27	29803	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	510	2.75	0.27	12	2.39	905.00	9087.00	3210	20240418	-22.59	2040	20241210	21.81	2925	-15.04	20250221	2155	15.31	20250218	3210	-22.59	20240418	2040	21.81	20241210	2.74	N	008420	500	102 억	54461	N	N	13	N	N
19	20250226	150240	57	100.00	KOSPI	금속	N	N	N	N	N	2515	30	2	1.21	1136348130	449388	12.99	2485	2610	2485	3230	1740	2485	2528.66	0.27	34316	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	516	2.78	0.28	12	2.19	905.00	9087.00	3210	20240418	-21.65	2040	20241210	23.28	2925	-14.02	20250221	2155	16.71	20250218	3210	-21.65	20240418	2040	23.28	20241210	2.74	N	008420	500	102 억	54461	N	N	4	N	N
20	20250226	140240	57	100.00	KOSPI	금속	N	N	N	N	N	2510	25	2	1.01	1077635045	426035	12.31	2485	2610	2485	3230	1740	2485	2529.45	0.27	34424	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	515	2.77	0.28	12	2.08	905.00	9087.00	3210	20240418	-21.81	2040	20241210	23.04	2925	-14.19	20250221	2155	16.47	20250218	3210	-21.81	20240418	2040	23.04	20241210	2.74	N	008420	500	102 억	54461	N	N	4	N	N
21	20250226	130241	57	100.00	KOSPI	금속	N	N	N	N	N	2500	15	2	0.60	825683455	326841	9.45	2485	2610	2485	3230	1740	2485	2526.25	0.27	10512	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	513	2.76	0.28	12	1.59	905.00	9087.00	3210	20240418	-22.12	2040	20241210	22.55	2925	-14.53	20250221	2155	16.01	20250218	3210	-22.12	20240418	2040	22.55	20241210	2.74	N	008420	500	102 억	54461	N	N	4	N	N
22	20250226	120240	57	100.00	KOSPI	금속	N	N	N	N	N	2505	20	2	0.80	710520330	280680	8.11	2485	2610	2485	3230	1740	2485	2531.42	0.27	9430	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	514	2.77	0.28	12	1.37	905.00	9087.00	3210	20240418	-21.96	2040	20241210	22.79	2925	-14.36	20250221	2155	16.24	20250218	3210	-21.96	20240418	2040	22.79	20241210	2.74	N	008420	500	102 억	54461	N	N	4	N	N
23	20250226	110239	57	100.00	KOSPI	금속	N	N	N	N	N	2510	25	2	1.01	629981785	248672	7.19	2485	2610	2485	3230	1740	2485	2533.38	0.27	12038	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	515	2.77	0.28	12	1.21	905.00	9087.00	3210	20240418	-21.81	2040	20241210	23.04	2925	-14.19	20250221	2155	16.47	20250218	3210	-21.81	20240418	2040	23.04	20241210	2.74	N	008420	500	102 억	54461	N	N	4	N	N
24	20250226	100239	57	100.00	KOSPI	금속	N	N	N	N	N	2525	40	2	1.61	547784440	215921	6.24	2485	2610	2485	3230	1740	2485	2536.97	0.27	10193	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	518	2.79	0.28	12	1.05	905.00	9087.00	3210	20240418	-21.34	2040	20241210	23.77	2925	-13.68	20250221	2155	17.17	20250218	3210	-21.34	20240418	2040	23.77	20241210	2.74	N	008420	500	102 억	54461	N	N	4	N	N
25	20250226	090241	57	100.00	KOSPI	금속	N	N	N	N	N	2510	25	2	1.01	25556935	10272	0.30	2485	2510	2485	3230	1740	2485	2488.02	0.27	432	2821	2652	2551	2382	2281	2602	2332	103	745	500	1730	5	1	20503505	515	2.77	0.28	12	0.05	905.00	9087.00	3210	20240418	-21.81	2040	20241210	23.04	2925	-14.19	20250221	2155	16.47	20250218	3210	-21.81	20240418	2040	23.04	20241210	2.74	N	008420	500	102 억	54461	N	N	4	N	N
26	20250225	160239	57	100.00	KOSPI	금속	N	N	N	N	N	2485	45	2	1.84	8820134230	3410916	57.43	2490	2720	2450	3170	1710	2440	2586.10	0.40	-29453	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	510	2.75	0.27	12	16.64	905.00	9087.00	3210	20240418	-22.59	2040	20241210	21.81	2925	-15.04	20250221	2155	15.31	20250218	3210	-22.59	20240418	2040	21.81	20241210	1.05	N	008420	500	102 억	82756	N	N	4	N	N
27	20250225	150238	57	100.00	KOSPI	금속	N	N	N	N	N	2520	80	2	3.28	8616997715	3329363	56.06	2490	2720	2450	3170	1710	2440	2588.31	0.40	-30415	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	517	2.78	0.28	12	16.24	905.00	9087.00	3210	20240418	-21.50	2040	20241210	23.53	2925	-13.85	20250221	2155	16.94	20250218	3210	-21.50	20240418	2040	23.53	20241210	1.05	N	008420	500	102 억	82756	N	N	0	N	N
28	20250225	140238	57	100.00	KOSPI	금속	N	N	N	N	N	2515	75	2	3.07	8373214145	3232199	54.42	2490	2720	2450	3170	1710	2440	2590.70	0.40	-28807	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	516	2.78	0.28	12	15.76	905.00	9087.00	3210	20240418	-21.65	2040	20241210	23.28	2925	-14.02	20250221	2155	16.71	20250218	3210	-21.65	20240418	2040	23.28	20241210	1.05	N	008420	500	102 억	82756	N	N	0	N	N
29	20250225	130239	57	100.00	KOSPI	금속	N	N	N	N	N	2525	85	2	3.48	8003390870	3086506	51.97	2490	2720	2450	3170	1710	2440	2593.17	0.40	-29359	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	518	2.79	0.28	12	15.05	905.00	9087.00	3210	20240418	-21.34	2040	20241210	23.77	2925	-13.68	20250221	2155	17.17	20250218	3210	-21.34	20240418	2040	23.77	20241210	1.05	N	008420	500	102 억	82756	N	N	0	N	N
30	20250225	120238	57	100.00	KOSPI	금속	N	N	N	N	N	2475	35	2	1.43	745033585	300669	5.06	2490	2515	2450	3170	1710	2440	2478.28	0.40	-32202	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	507	2.73	0.27	12	1.47	905.00	9087.00	3210	20240418	-22.90	2040	20241210	21.32	2925	-15.38	20250221	2155	14.85	20250218	3210	-22.90	20240418	2040	21.32	20241210	1.05	N	008420	500	102 억	82756	N	N	0	N	N
31	20250225	110238	57	100.00	KOSPI	금속	N	N	N	N	N	2455	15	2	0.61	628270195	253411	4.27	2490	2515	2450	3170	1710	2440	2479.70	0.40	-30380	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	503	2.71	0.27	12	1.24	905.00	9087.00	3210	20240418	-23.52	2040	20241210	20.34	2925	-16.07	20250221	2155	13.92	20250218	3210	-23.52	20240418	2040	20.34	20241210	1.05	N	008420	500	102 억	82756	N	N	0	N	N
32	20250225	100237	57	100.00	KOSPI	금속	N	N	N	N	N	2475	35	2	1.43	540079620	217693	3.67	2490	2515	2450	3170	1710	2440	2481.46	0.40	-30753	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	507	2.73	0.27	12	1.06	905.00	9087.00	3210	20240418	-22.90	2040	20241210	21.32	2925	-15.38	20250221	2155	14.85	20250218	3210	-22.90	20240418	2040	21.32	20241210	1.05	N	008420	500	102 억	82756	N	N	0	N	N
33	20250225	090239	57	100.00	KOSPI	금속	N	N	N	N	N	2470	30	2	1.23	106178900	42846	0.72	2490	2495	2450	3170	1710	2440	2480.86	0.40	-13821	3046	2742	2546	2242	2046	2895	2395	103	730	500	1700	5	1	20503505	506	2.73	0.27	12	0.21	905.00	9087.00	3210	20240418	-23.05	2040	20241210	21.08	2925	-15.56	20250221	2155	14.62	20250218	3210	-23.05	20240418	2040	21.08	20241210	1.05	N	008420	500	102 억	82756	N	N	0	N	N
34	20250224	160236	57	100.00	KOSPI	금속	N	N	N	N	N	2440	5	2	0.21	15689357975	5915157	59.38	2405	2850	2350	3165	1705	2435	2652.95	0.35	10399	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	500	2.70	0.27	12	28.85	905.00	9087.00	3210	20240418	-23.99	2040	20241210	19.61	2925	-16.58	20250221	2155	13.23	20250218	3210	-23.99	20240418	2040	19.61	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
35	20250224	150237	57	100.00	KOSPI	금속	N	N	N	N	N	2460	25	2	1.03	15403899850	5798839	58.21	2405	2850	2350	3165	1705	2435	2656.56	0.35	4937	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	504	2.72	0.27	12	28.28	905.00	9087.00	3210	20240418	-23.36	2040	20241210	20.59	2925	-15.90	20250221	2155	14.15	20250218	3210	-23.36	20240418	2040	20.59	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
36	20250224	140237	57	100.00	KOSPI	금속	N	N	N	N	N	2510	75	2	3.08	14884208180	5589327	56.11	2405	2850	2350	3165	1705	2435	2663.17	0.35	-19771	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	515	2.77	0.28	12	27.26	905.00	9087.00	3210	20240418	-21.81	2040	20241210	23.04	2925	-14.19	20250221	2155	16.47	20250218	3210	-21.81	20240418	2040	23.04	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
37	20250224	130237	57	100.00	KOSPI	금속	N	N	N	N	N	2505	70	2	2.87	14354891285	5378792	53.99	2405	2850	2350	3165	1705	2435	2669.00	0.35	-15138	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	514	2.77	0.28	12	26.23	905.00	9087.00	3210	20240418	-21.96	2040	20241210	22.79	2925	-14.36	20250221	2155	16.24	20250218	3210	-21.96	20240418	2040	22.79	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
38	20250224	120236	57	100.00	KOSPI	금속	N	N	N	N	N	2785	350	2	14.37	7115557205	2671203	26.81	2405	2800	2350	3165	1705	2435	2664.22	0.35	1318	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	571	3.08	0.31	12	13.03	905.00	9087.00	3210	20240418	-13.24	2040	20241210	36.52	2925	-4.79	20250221	2155	29.23	20250218	3210	-13.24	20240418	2040	36.52	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
39	20250224	110236	57	100.00	KOSPI	금속	N	N	N	N	N	2390	-45	5	-1.85	707639915	296567	2.98	2405	2435	2350	3165	1705	2435	2385.30	0.35	48152	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	490	2.64	0.26	12	1.45	905.00	9087.00	3210	20240418	-25.55	2040	20241210	17.16	2925	-18.29	20250221	2155	10.90	20250218	3210	-25.55	20240418	2040	17.16	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
40	20250224	100235	57	100.00	KOSPI	금속	N	N	N	N	N	2400	-35	5	-1.44	616366460	258296	2.59	2405	2435	2350	3165	1705	2435	2385.36	0.35	41204	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	492	2.65	0.26	12	1.26	905.00	9087.00	3210	20240418	-25.23	2040	20241210	17.65	2925	-17.95	20250221	2155	11.37	20250218	3210	-25.23	20240418	2040	17.65	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
41	20250224	090237	57	100.00	KOSPI	금속	N	N	N	N	N	2385	-50	5	-2.05	165232335	68811	0.69	2405	2410	2375	3165	1705	2435	2398.71	0.35	-4647	3188	2811	2548	2171	1908	3000	2360	103	730	500	1700	5	1	20503505	489	2.64	0.26	12	0.34	905.00	9087.00	3210	20240418	-25.70	2040	20241210	16.91	2925	-18.46	20250221	2155	10.67	20250218	3210	-25.70	20240418	2040	16.91	20241210	1.06	N	008420	500	102 억	72622	N	N	11	N	N
42	20250221	160236	57	100.00	KOSPI	금속	N	N	N	N	N	2435	185	2	8.22	26450593265	9901246	40005.04	2290	2925	2285	2925	1575	2250	2671.62	0.43	-15293	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	499	2.69	0.27	12	48.29	905.00	9087.00	3210	20240418	-24.14	2040	20241210	19.36	2925	-16.75	20250221	2155	12.99	20250218	3210	-24.14	20240418	2040	19.36	20241210	1.06	N	008420	500	102 억	87227	N	N	11	N	N
43	20250221	150236	57	100.00	KOSPI	금속	N	N	N	N	N	2505	255	2	11.33	25540743050	9528556	38499.21	2290	2925	2285	2925	1575	2250	2680.57	0.43	-46048	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	514	2.77	0.28	12	46.47	905.00	9087.00	3210	20240418	-21.96	2040	20241210	22.79	2925	-14.36	20250221	2155	16.24	20250218	3210	-21.96	20240418	2040	22.79	20241210	1.06	N	008420	500	102 억	87227	N	N	9	N	N
44	20250221	140235	57	100.00	KOSPI	금속	N	N	N	N	N	2580	330	2	14.67	23751930860	8829991	35676.73	2290	2925	2285	2925	1575	2250	2690.05	0.43	-44958	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	529	2.85	0.28	12	43.07	905.00	9087.00	3210	20240418	-19.63	2040	20241210	26.47	2925	-11.79	20250221	2155	19.72	20250218	3210	-19.63	20240418	2040	26.47	20241210	1.06	N	008420	500	102 억	87227	N	N	9	N	N
45	20250221	130235	57	100.00	KOSPI	금속	N	N	N	N	N	2605	355	2	15.78	21229228870	7871003	31802.03	2290	2925	2285	2925	1575	2250	2697.30	0.43	-44103	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	534	2.88	0.29	12	38.39	905.00	9087.00	3210	20240418	-18.85	2040	20241210	27.70	2925	-10.94	20250221	2155	20.88	20250218	3210	-18.85	20240418	2040	27.70	20241210	1.06	N	008420	500	102 억	87227	N	N	9	N	N
46	20250221	120236	57	100.00	KOSPI	금속	N	N	N	N	N	2560	310	2	13.78	17909562920	6603089	26679.15	2290	2925	2285	2925	1575	2250	2712.49	0.43	-46718	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	525	2.83	0.28	12	32.20	905.00	9087.00	3210	20240418	-20.25	2040	20241210	25.49	2925	-12.48	20250221	2155	18.79	20250218	3210	-20.25	20240418	2040	25.49	20241210	1.06	N	008420	500	102 억	87227	N	N	9	N	N
47	20250221	110236	57	100.00	KOSPI	금속	N	N	N	N	N	2535	285	2	12.67	16943879200	6225961	25155.40	2290	2925	2285	2925	1575	2250	2721.69	0.43	-30206	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	520	2.80	0.28	12	30.37	905.00	9087.00	3210	20240418	-21.03	2040	20241210	24.26	2925	-13.33	20250221	2155	17.63	20250218	3210	-21.03	20240418	2040	24.26	20241210	1.06	N	008420	500	102 억	87227	N	N	9	N	N
48	20250221	100236	57	100.00	KOSPI	금속	N	N	N	N	N	2585	335	2	14.89	15340296060	5592825	22597.27	2290	2925	2285	2925	1575	2250	2743.09	0.43	-38133	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	530	2.86	0.28	12	27.28	905.00	9087.00	3210	20240418	-19.47	2040	20241210	26.72	2925	-11.62	20250221	2155	19.95	20250218	3210	-19.47	20240418	2040	26.72	20241210	1.06	N	008420	500	102 억	87227	N	N	9	N	N
49	20250221	090236	57	100.00	KOSPI	금속	N	N	N	N	N	2515	265	2	11.78	165408755	69681	281.54	2290	2515	2285	2925	1575	2250	2378.83	0.43	3244	2286	2267	2231	2212	2176	2277	2222	103	675	500	1570	5	1	20503505	516	2.78	0.28	12	0.34	905.00	9087.00	3210	20240418	-21.65	2040	20241210	23.28	2515	0.00	20250221	2155	16.71	20250218	3210	-21.65	20240418	2040	23.28	20241210	1.06	N	008420	500	102 억	87227	Y	N	9	N	N
50	20250220	160235	57	100.00	KOSPI	금속	N	N	N	N	N	2250	40	2	1.81	54544715	24514	120.60	2210	2250	2195	2870	1550	2210	2225.04	0.42	453	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	461	2.49	0.25	12	0.12	905.00	9087.00	3210	20240418	-29.91	2040	20241210	10.29	2360	-4.66	20250106	2155	4.41	20250218	3210	-29.91	20240418	2040	10.29	20241210	1.06	N	008420	500	102 억	86788	N	N	9	N	N
51	20250220	150235	57	100.00	KOSPI	금속	N	N	N	N	N	2230	20	2	0.90	48947930	22026	108.36	2210	2250	2195	2870	1550	2210	2222.28	0.42	553	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	457	2.46	0.25	12	0.11	905.00	9087.00	3210	20240418	-30.53	2040	20241210	9.31	2360	-5.51	20250106	2155	3.48	20250218	3210	-30.53	20240418	2040	9.31	20241210	1.06	N	008420	500	102 억	86788	N	N	19	N	N
52	20250220	140236	57	100.00	KOSPI	금속	N	N	N	N	N	2250	40	2	1.81	45020350	20274	99.74	2210	2250	2195	2870	1550	2210	2220.60	0.42	573	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	461	2.49	0.25	12	0.10	905.00	9087.00	3210	20240418	-29.91	2040	20241210	10.29	2360	-4.66	20250106	2155	4.41	20250218	3210	-29.91	20240418	2040	10.29	20241210	1.06	N	008420	500	102 억	86788	N	N	19	N	N
53	20250220	130235	57	100.00	KOSPI	금속	N	N	N	N	N	2215	5	2	0.23	24183610	10962	53.93	2210	2220	2195	2870	1550	2210	2206.13	0.42	424	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	454	2.45	0.24	12	0.05	905.00	9087.00	3210	20240418	-31.00	2040	20241210	8.58	2360	-6.14	20250106	2155	2.78	20250218	3210	-31.00	20240418	2040	8.58	20241210	1.06	N	008420	500	102 억	86788	N	N	19	N	N
54	20250220	120235	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-5	5	-0.23	16068505	7298	35.90	2210	2210	2195	2870	1550	2210	2201.77	0.42	424	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	452	2.44	0.24	12	0.04	905.00	9087.00	3210	20240418	-31.31	2040	20241210	8.09	2360	-6.57	20250106	2155	2.32	20250218	3210	-31.31	20240418	2040	8.09	20241210	1.06	N	008420	500	102 억	86788	N	N	19	N	N
55	20250220	110235	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-5	5	-0.23	14353135	6518	32.07	2210	2210	2195	2870	1550	2210	2202.08	0.42	359	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	452	2.44	0.24	12	0.03	905.00	9087.00	3210	20240418	-31.31	2040	20241210	8.09	2360	-6.57	20250106	2155	2.32	20250218	3210	-31.31	20240418	2040	8.09	20241210	1.06	N	008420	500	102 억	86788	N	N	19	N	N
56	20250220	100234	57	100.00	KOSPI	금속	N	N	N	N	N	2210	0	3	0.00	9804435	4455	21.92	2210	2210	2195	2870	1550	2210	2200.77	0.42	360	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	453	2.44	0.24	12	0.02	905.00	9087.00	3210	20240418	-31.15	2040	20241210	8.33	2360	-6.36	20250106	2155	2.55	20250218	3210	-31.15	20240418	2040	8.33	20241210	1.06	N	008420	500	102 억	86788	N	N	19	N	N
57	20250220	090236	57	100.00	KOSPI	금속	N	N	N	N	N	2210	0	3	0.00	232050	105	0.52	2210	2210	2210	2870	1550	2210	2210.00	0.42	0	2233	2221	2198	2186	2163	2227	2192	103	660	500	1540	5	1	20503505	453	2.44	0.24	12	0.00	905.00	9087.00	3210	20240418	-31.15	2040	20241210	8.33	2360	-6.36	20250106	2155	2.55	20250218	3210	-31.15	20240418	2040	8.33	20241210	1.06	N	008420	500	102 억	86788	N	N	19	N	N
58	20250219	160233	57	100.00	KOSPI	금속	N	N	N	N	N	2210	30	2	1.38	44506850	20236	114.12	2175	2210	2175	2830	1530	2180	2199.39	0.42	-1153	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	453	2.44	0.24	12	0.10	905.00	9087.00	3210	20240418	-31.15	2040	20241210	8.33	2360	-6.36	20250106	2155	2.55	20250218	3210	-31.15	20240418	2040	8.33	20241210	1.06	N	008420	500	102 억	85545	N	N	19	N	N
59	20250219	150235	57	100.00	KOSPI	금속	N	N	N	N	N	2205	25	2	1.15	40653520	18492	104.29	2175	2210	2175	2830	1530	2180	2198.44	0.42	-1140	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	452	2.44	0.24	12	0.09	905.00	9087.00	3210	20240418	-31.31	2040	20241210	8.09	2360	-6.57	20250106	2155	2.32	20250218	3210	-31.31	20240418	2040	8.09	20241210	1.06	N	008420	500	102 억	85545	N	N	0	N	N
60	20250219	140233	57	100.00	KOSPI	금속	N	N	N	N	N	2205	25	2	1.15	37802920	17199	96.99	2175	2210	2175	2830	1530	2180	2197.97	0.42	-903	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	452	2.44	0.24	12	0.08	905.00	9087.00	3210	20240418	-31.31	2040	20241210	8.09	2360	-6.57	20250106	2155	2.32	20250218	3210	-31.31	20240418	2040	8.09	20241210	1.06	N	008420	500	102 억	85545	N	N	0	N	N
61	20250219	130234	57	100.00	KOSPI	금속	N	N	N	N	N	2195	15	2	0.69	33138840	15081	85.05	2175	2205	2175	2830	1530	2180	2197.39	0.42	-648	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	450	2.43	0.24	12	0.07	905.00	9087.00	3210	20240418	-31.62	2040	20241210	7.60	2360	-6.99	20250106	2155	1.86	20250218	3210	-31.62	20240418	2040	7.60	20241210	1.06	N	008420	500	102 억	85545	N	N	0	N	N
62	20250219	120234	57	100.00	KOSPI	금속	N	N	N	N	N	2200	20	2	0.92	23238335	10583	59.68	2175	2205	2175	2830	1530	2180	2195.82	0.42	-674	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	451	2.43	0.24	12	0.05	905.00	9087.00	3210	20240418	-31.46	2040	20241210	7.84	2360	-6.78	20250106	2155	2.09	20250218	3210	-31.46	20240418	2040	7.84	20241210	1.06	N	008420	500	102 억	85545	N	N	0	N	N
63	20250219	110234	57	100.00	KOSPI	금속	N	N	N	N	N	2195	15	2	0.69	19959120	9091	51.27	2175	2205	2175	2830	1530	2180	2195.48	0.42	-268	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	450	2.43	0.24	12	0.04	905.00	9087.00	3210	20240418	-31.62	2040	20241210	7.60	2360	-6.99	20250106	2155	1.86	20250218	3210	-31.62	20240418	2040	7.60	20241210	1.06	N	008420	500	102 억	85545	N	N	0	N	N
64	20250219	100234	57	100.00	KOSPI	금속	N	N	N	N	N	2200	20	2	0.92	12362385	5641	31.81	2175	2205	2175	2830	1530	2180	2191.52	0.42	-102	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	451	2.43	0.24	12	0.03	905.00	9087.00	3210	20240418	-31.46	2040	20241210	7.84	2360	-6.78	20250106	2155	2.09	20250218	3210	-31.46	20240418	2040	7.84	20241210	1.06	N	008420	500	102 억	85545	N	N	0	N	N
65	20250219	090234	57	100.00	KOSPI	금속	N	N	N	N	N	2180	0	3	0.00	985845	453	2.55	2175	2185	2175	2830	1530	2180	2176.26	0.42	-10	2203	2191	2173	2161	2143	2197	2167	103	650	500	1520	5	1	20503505	447	2.41	0.24	12	0.00	905.00	9087.00	3210	20240418	-32.09	2040	20241210	6.86	2360	-7.63	20250106	2155	1.16	20250218	3210	-32.09	20240418	2040	6.86	20241210	1.06	N	008420	500	102 억	85545	N	N	0	N	N
66	20250218	160233	57	100.00	KOSPI	금속	N	N	N	N	N	2180	5	2	0.23	38488620	17732	50.07	2165	2185	2155	2825	1525	2175	2170.57	0.42	131	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	447	2.41	0.24	12	0.09	905.00	9087.00	3210	20240418	-32.09	2040	20241210	6.86	2360	-7.63	20250106	2155	1.16	20250218	3210	-32.09	20240418	2040	6.86	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
67	20250218	150234	57	100.00	KOSPI	금속	N	N	N	N	N	2180	5	2	0.23	36315835	16735	47.25	2165	2185	2155	2825	1525	2175	2170.05	0.42	97	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	447	2.41	0.24	12	0.08	905.00	9087.00	3210	20240418	-32.09	2040	20241210	6.86	2360	-7.63	20250106	2155	1.16	20250218	3210	-32.09	20240418	2040	6.86	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
68	20250218	140234	57	100.00	KOSPI	금속	N	N	N	N	N	2175	0	3	0.00	35221615	16232	45.83	2165	2185	2155	2825	1525	2175	2169.89	0.42	51	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	446	2.40	0.24	12	0.08	905.00	9087.00	3210	20240418	-32.24	2040	20241210	6.62	2360	-7.84	20250106	2155	0.93	20250218	3210	-32.24	20240418	2040	6.62	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
69	20250218	130233	57	100.00	KOSPI	금속	N	N	N	N	N	2175	0	3	0.00	27568600	12719	35.91	2165	2185	2155	2825	1525	2175	2167.51	0.42	1	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	446	2.40	0.24	12	0.06	905.00	9087.00	3210	20240418	-32.24	2040	20241210	6.62	2360	-7.84	20250106	2155	0.93	20250218	3210	-32.24	20240418	2040	6.62	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
70	20250218	120234	57	100.00	KOSPI	금속	N	N	N	N	N	2175	0	3	0.00	20910500	9657	27.27	2165	2185	2155	2825	1525	2175	2165.32	0.42	-9	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	446	2.40	0.24	12	0.05	905.00	9087.00	3210	20240418	-32.24	2040	20241210	6.62	2360	-7.84	20250106	2155	0.93	20250218	3210	-32.24	20240418	2040	6.62	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
71	20250218	110233	57	100.00	KOSPI	금속	N	N	N	N	N	2160	-15	5	-0.69	13561190	6260	17.68	2165	2185	2155	2825	1525	2175	2166.32	0.42	-45	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	443	2.39	0.24	12	0.03	905.00	9087.00	3210	20240418	-32.71	2040	20241210	5.88	2360	-8.47	20250106	2155	0.23	20250218	3210	-32.71	20240418	2040	5.88	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
72	20250218	100233	57	100.00	KOSPI	금속	N	N	N	N	N	2160	-15	5	-0.69	10381580	4788	13.52	2165	2185	2155	2825	1525	2175	2168.25	0.42	-34	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	443	2.39	0.24	12	0.02	905.00	9087.00	3210	20240418	-32.71	2040	20241210	5.88	2360	-8.47	20250106	2155	0.23	20250218	3210	-32.71	20240418	2040	5.88	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
73	20250218	090234	57	100.00	KOSPI	금속	N	N	N	N	N	2175	0	3	0.00	1089035	503	1.42	2165	2175	2165	2825	1525	2175	2165.08	0.42	-73	2225	2200	2180	2155	2135	2190	2145	103	650	500	1520	5	1	20503505	446	2.40	0.24	12	0.00	905.00	9087.00	3210	20240418	-32.24	2040	20241210	6.62	2360	-7.84	20250106	2160	0.69	20250217	3210	-32.24	20240418	2040	6.62	20241210	1.12	N	008420	500	102 억	85442	N	N	8	N	N
74	20250217	160233	57	100.00	KOSPI	금속	N	N	N	N	N	2175	-30	5	-1.36	76238605	35020	165.11	2200	2205	2160	2865	1545	2205	2177.00	0.42	-299	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	446	2.40	0.24	12	0.17	905.00	9087.00	3230	20240202	-32.66	2040	20241210	6.62	2360	-7.84	20250106	2160	0.69	20250217	3210	-32.24	20240418	2040	6.62	20241210	1.12	N	008420	500	102 억	85287	N	N	8	N	N
75	20250217	150233	57	100.00	KOSPI	금속	N	N	N	N	N	2180	-25	5	-1.13	70297575	32290	152.24	2200	2205	2160	2865	1545	2205	2177.07	0.42	-42	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	447	2.41	0.24	12	0.16	905.00	9087.00	3230	20240202	-32.51	2040	20241210	6.86	2360	-7.63	20250106	2160	0.93	20250217	3210	-32.09	20240418	2040	6.86	20241210	1.12	N	008420	500	102 억	85287	N	N	15	N	N
76	20250217	140233	57	100.00	KOSPI	금속	N	N	N	N	N	2175	-30	5	-1.36	55462755	25466	120.07	2200	2205	2160	2865	1545	2205	2177.91	0.42	124	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	446	2.40	0.24	12	0.12	905.00	9087.00	3230	20240202	-32.66	2040	20241210	6.62	2360	-7.84	20250106	2160	0.69	20250217	3210	-32.24	20240418	2040	6.62	20241210	1.12	N	008420	500	102 억	85287	N	N	15	N	N
77	20250217	130234	57	100.00	KOSPI	금속	N	N	N	N	N	2185	-20	5	-0.91	52447770	24084	113.55	2200	2205	2160	2865	1545	2205	2177.70	0.42	455	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	448	2.41	0.24	12	0.12	905.00	9087.00	3230	20240202	-32.35	2040	20241210	7.11	2360	-7.42	20250106	2160	1.16	20250217	3210	-31.93	20240418	2040	7.11	20241210	1.12	N	008420	500	102 억	85287	N	N	15	N	N
78	20250217	120234	57	100.00	KOSPI	금속	N	N	N	N	N	2180	-25	5	-1.13	40200960	18467	87.07	2200	2205	2160	2865	1545	2205	2176.91	0.42	567	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	447	2.41	0.24	12	0.09	905.00	9087.00	3230	20240202	-32.51	2040	20241210	6.86	2360	-7.63	20250106	2160	0.93	20250217	3210	-32.09	20240418	2040	6.86	20241210	1.12	N	008420	500	102 억	85287	N	N	15	N	N
79	20250217	110233	57	100.00	KOSPI	금속	N	N	N	N	N	2175	-30	5	-1.36	36890555	16945	79.89	2200	2205	2160	2865	1545	2205	2177.08	0.42	651	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	446	2.40	0.24	12	0.08	905.00	9087.00	3230	20240202	-32.66	2040	20241210	6.62	2360	-7.84	20250106	2160	0.69	20250217	3210	-32.24	20240418	2040	6.62	20241210	1.12	N	008420	500	102 억	85287	N	N	15	N	N
80	20250217	100232	57	100.00	KOSPI	금속	N	N	N	N	N	2185	-20	5	-0.91	6364275	2902	13.68	2200	2205	2185	2865	1545	2205	2193.07	0.42	30	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	448	2.41	0.24	12	0.01	905.00	9087.00	3230	20240202	-32.35	2040	20241210	7.11	2360	-7.42	20250106	2185	0.00	20250217	3210	-31.93	20240418	2040	7.11	20241210	1.12	N	008420	500	102 억	85287	N	N	15	N	N
81	20250217	090233	57	100.00	KOSPI	금속	N	N	N	N	N	2205	0	3	0.00	59435	27	0.13	2200	2205	2200	2865	1545	2205	2201.30	0.42	0	2235	2220	2205	2190	2175	2212	2182	103	660	500	1540	5	1	20503505	452	2.44	0.24	12	0.00	905.00	9087.00	3230	20240202	-31.73	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.12	N	008420	500	102 억	85287	N	N	15	N	N
82	20250214	160232	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-15	5	-0.68	46645170	21210	178.18	2220	2220	2190	2885	1555	2220	2198.81	0.42	-503	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	452	2.44	0.24	12	0.10	905.00	9087.00	3230	20240202	-31.73	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.11	N	008420	500	102 억	85758	N	N	15	N	N
83	20250214	150231	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-15	5	-0.68	34127900	15531	130.47	2220	2220	2190	2885	1555	2220	2197.41	0.42	-82	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	452	2.44	0.24	12	0.08	905.00	9087.00	3230	20240202	-31.73	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.11	N	008420	500	102 억	85758	N	N	21	N	N
84	20250214	140232	57	100.00	KOSPI	금속	N	N	N	N	N	2200	-20	5	-0.90	25766410	11729	98.53	2220	2220	2190	2885	1555	2220	2196.81	0.42	-82	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	451	2.43	0.24	12	0.06	905.00	9087.00	3230	20240202	-31.89	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.11	N	008420	500	102 억	85758	N	N	21	N	N
85	20250214	130232	57	100.00	KOSPI	금속	N	N	N	N	N	2195	-25	5	-1.13	24888095	11329	95.17	2220	2220	2195	2885	1555	2220	2196.85	0.42	-82	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	450	2.43	0.24	12	0.06	905.00	9087.00	3230	20240202	-32.04	2040	20241210	7.60	2360	-6.99	20250106	2185	0.46	20250203	3210	-31.62	20240418	2040	7.60	20241210	1.11	N	008420	500	102 억	85758	N	N	21	N	N
86	20250214	120232	57	100.00	KOSPI	금속	N	N	N	N	N	2200	-20	5	-0.90	9303175	4229	35.53	2220	2220	2195	2885	1555	2220	2199.85	0.42	-70	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	451	2.43	0.24	12	0.02	905.00	9087.00	3230	20240202	-31.89	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.11	N	008420	500	102 억	85758	N	N	21	N	N
87	20250214	110231	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-15	5	-0.68	8915895	4053	34.05	2220	2220	2195	2885	1555	2220	2199.83	0.42	-72	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	452	2.44	0.24	12	0.02	905.00	9087.00	3230	20240202	-31.73	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.11	N	008420	500	102 억	85758	N	N	21	N	N
88	20250214	100232	57	100.00	KOSPI	금속	N	N	N	N	N	2200	-20	5	-0.90	5334520	2423	20.35	2220	2220	2200	2885	1555	2220	2201.62	0.42	-21	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	451	2.43	0.24	12	0.01	905.00	9087.00	3230	20240202	-31.89	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.11	N	008420	500	102 억	85758	N	N	21	N	N
89	20250214	090232	57	100.00	KOSPI	금속	N	N	N	N	N	2220	0	3	0.00	13320	6	0.05	2220	2220	2220	2885	1555	2220	2220.00	0.42	0	2243	2231	2213	2201	2183	2237	2207	103	665	500	1550	5	1	20503505	455	2.45	0.24	12	0.00	905.00	9087.00	3230	20240202	-31.27	2040	20241210	8.82	2360	-5.93	20250106	2185	1.60	20250203	3210	-30.84	20240418	2040	8.82	20241210	1.11	N	008420	500	102 억	85758	N	N	21	N	N
90	20250213	160230	57	100.00	KOSPI	금속	N	N	N	N	N	2220	20	2	0.91	26260395	11883	33.24	2195	2225	2195	2860	1540	2200	2209.91	0.42	-80	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	455	2.45	0.24	12	0.06	905.00	9087.00	3230	20240202	-31.27	2040	20241210	8.82	2360	-5.93	20250106	2185	1.60	20250203	3210	-30.84	20240418	2040	8.82	20241210	1.10	N	008420	500	102 억	85831	N	N	21	N	N
91	20250213	150231	57	100.00	KOSPI	금속	N	N	N	N	N	2215	15	2	0.68	23799185	10773	30.13	2195	2225	2195	2860	1540	2200	2209.15	0.42	53	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	454	2.45	0.24	12	0.05	905.00	9087.00	3230	20240202	-31.42	2040	20241210	8.58	2360	-6.14	20250106	2185	1.37	20250203	3210	-31.00	20240418	2040	8.58	20241210	1.10	N	008420	500	102 억	85831	N	N	82	N	N
92	20250213	140230	57	100.00	KOSPI	금속	N	N	N	N	N	2205	5	2	0.23	18173270	8237	23.04	2195	2220	2195	2860	1540	2200	2206.30	0.42	179	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	452	2.44	0.24	12	0.04	905.00	9087.00	3230	20240202	-31.73	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.10	N	008420	500	102 억	85831	N	N	82	N	N
93	20250213	130231	57	100.00	KOSPI	금속	N	N	N	N	N	2220	20	2	0.91	17568015	7963	22.27	2195	2220	2195	2860	1540	2200	2206.21	0.42	175	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	455	2.45	0.24	12	0.04	905.00	9087.00	3230	20240202	-31.27	2040	20241210	8.82	2360	-5.93	20250106	2185	1.60	20250203	3210	-30.84	20240418	2040	8.82	20241210	1.10	N	008420	500	102 억	85831	N	N	82	N	N
94	20250213	120230	57	100.00	KOSPI	금속	N	N	N	N	N	2215	15	2	0.68	15036220	6820	19.08	2195	2215	2195	2860	1540	2200	2204.72	0.42	205	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	454	2.45	0.24	12	0.03	905.00	9087.00	3230	20240202	-31.42	2040	20241210	8.58	2360	-6.14	20250106	2185	1.37	20250203	3210	-31.00	20240418	2040	8.58	20241210	1.10	N	008420	500	102 억	85831	N	N	82	N	N
95	20250213	110229	57	100.00	KOSPI	금속	N	N	N	N	N	2200	0	3	0.00	8142080	3701	10.35	2195	2210	2195	2860	1540	2200	2199.97	0.42	199	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	451	2.43	0.24	12	0.02	905.00	9087.00	3230	20240202	-31.89	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.10	N	008420	500	102 억	85831	N	N	82	N	N
96	20250213	100231	57	100.00	KOSPI	금속	N	N	N	N	N	2200	0	3	0.00	6388860	2906	8.13	2195	2210	2195	2860	1540	2200	2198.51	0.42	220	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	451	2.43	0.24	12	0.01	905.00	9087.00	3230	20240202	-31.89	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.10	N	008420	500	102 억	85831	N	N	82	N	N
97	20250213	090230	57	100.00	KOSPI	금속	N	N	N	N	N	2195	-5	5	-0.23	1203705	548	1.53	2195	2200	2195	2860	1540	2200	2196.54	0.42	143	2260	2230	2210	2180	2160	2220	2170	103	660	500	1540	5	1	20503505	450	2.43	0.24	12	0.00	905.00	9087.00	3230	20240202	-32.04	2040	20241210	7.60	2360	-6.99	20250106	2185	0.46	20250203	3210	-31.62	20240418	2040	7.60	20241210	1.10	N	008420	500	102 억	85831	N	N	82	N	N
98	20250212	160230	57	100.00	KOSPI	금속	N	N	N	N	N	2200	-60	5	-2.65	78858295	35752	117.96	2235	2240	2190	2935	1585	2260	2205.71	0.41	1671	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	451	2.43	0.24	12	0.17	905.00	9087.00	3440	20240130	-36.05	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.09	N	008420	500	102 억	84160	N	N	82	N	N
99	20250212	150229	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-55	5	-2.43	62887895	28505	94.05	2235	2240	2190	2935	1585	2260	2206.21	0.41	3219	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	452	2.44	0.24	12	0.14	905.00	9087.00	3440	20240130	-35.90	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.09	N	008420	500	102 억	84160	N	N	0	N	N
100	20250212	140230	57	100.00	KOSPI	금속	N	N	N	N	N	2210	-50	5	-2.21	59432520	26938	88.88	2235	2240	2190	2935	1585	2260	2206.27	0.41	3223	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	453	2.44	0.24	12	0.13	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.09	N	008420	500	102 억	84160	N	N	0	N	N
101	20250212	130230	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-55	5	-2.43	58139105	26353	86.95	2235	2240	2190	2935	1585	2260	2206.17	0.41	3334	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	452	2.44	0.24	12	0.13	905.00	9087.00	3440	20240130	-35.90	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.09	N	008420	500	102 억	84160	N	N	0	N	N
102	20250212	120229	57	100.00	KOSPI	금속	N	N	N	N	N	2210	-50	5	-2.21	44565405	20216	66.70	2235	2240	2190	2935	1585	2260	2204.46	0.41	5223	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	453	2.44	0.24	12	0.10	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.09	N	008420	500	102 억	84160	N	N	0	N	N
103	20250212	110230	57	100.00	KOSPI	금속	N	N	N	N	N	2200	-60	5	-2.65	41555610	18854	62.21	2235	2240	2190	2935	1585	2260	2204.07	0.41	5223	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	451	2.43	0.24	12	0.09	905.00	9087.00	3440	20240130	-36.05	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.09	N	008420	500	102 억	84160	N	N	0	N	N
104	20250212	100230	57	100.00	KOSPI	금속	N	N	N	N	N	2210	-50	5	-2.21	33320450	15112	49.86	2235	2240	2190	2935	1585	2260	2204.90	0.41	5233	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	453	2.44	0.24	12	0.07	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.09	N	008420	500	102 억	84160	N	N	0	N	N
105	20250212	090230	57	100.00	KOSPI	금속	N	N	N	N	N	2240	-20	5	-0.88	1931440	864	2.85	2235	2240	2235	2935	1585	2260	2235.46	0.41	448	2303	2281	2238	2216	2173	2292	2227	103	675	500	1580	5	1	20503505	459	2.48	0.25	12	0.00	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.09	N	008420	500	102 억	84160	N	N	0	N	N
106	20250211	160229	57	100.00	KOSPI	금속	N	N	N	N	N	2260	50	2	2.26	65710510	29368	96.10	2195	2260	2195	2870	1550	2210	2237.49	0.44	-6649	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	463	2.50	0.25	12	0.14	905.00	9087.00	3440	20240130	-34.30	2040	20241210	10.78	2360	-4.24	20250106	2185	3.43	20250203	3210	-29.60	20240418	2040	10.78	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
107	20250211	150229	57	100.00	KOSPI	금속	N	N	N	N	N	2235	25	2	1.13	60591565	27102	88.68	2195	2260	2195	2870	1550	2210	2235.69	0.44	-6655	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	458	2.47	0.25	12	0.13	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
108	20250211	140230	57	100.00	KOSPI	금속	N	N	N	N	N	2245	35	2	1.58	39426615	17690	57.88	2195	2250	2195	2870	1550	2210	2228.75	0.44	-6366	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	460	2.48	0.25	12	0.09	905.00	9087.00	3440	20240130	-34.74	2040	20241210	10.05	2360	-4.87	20250106	2185	2.75	20250203	3210	-30.06	20240418	2040	10.05	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
109	20250211	130227	57	100.00	KOSPI	금속	N	N	N	N	N	2215	5	2	0.23	14003470	6348	20.77	2195	2215	2195	2870	1550	2210	2205.97	0.44	-417	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	454	2.45	0.24	12	0.03	905.00	9087.00	3440	20240130	-35.61	2040	20241210	8.58	2360	-6.14	20250106	2185	1.37	20250203	3210	-31.00	20240418	2040	8.58	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
110	20250211	120229	57	100.00	KOSPI	금속	N	N	N	N	N	2210	0	3	0.00	13055450	5920	19.37	2195	2215	2195	2870	1550	2210	2205.31	0.44	-328	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	453	2.44	0.24	12	0.03	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
111	20250211	110229	57	100.00	KOSPI	금속	N	N	N	N	N	2205	-5	5	-0.23	11992435	5439	17.80	2195	2215	2195	2870	1550	2210	2204.90	0.44	-328	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	452	2.44	0.24	12	0.03	905.00	9087.00	3440	20240130	-35.90	2040	20241210	8.09	2360	-6.57	20250106	2185	0.92	20250203	3210	-31.31	20240418	2040	8.09	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
112	20250211	100229	57	100.00	KOSPI	금속	N	N	N	N	N	2210	0	3	0.00	11012845	4995	16.34	2195	2215	2195	2870	1550	2210	2204.77	0.44	-49	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	453	2.44	0.24	12	0.02	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
113	20250211	090229	57	100.00	KOSPI	금속	N	N	N	N	N	2195	-15	5	-0.68	1391630	634	2.07	2195	2195	2195	2870	1550	2210	2195.00	0.44	-93	2263	2236	2213	2186	2163	2225	2175	103	660	500	1540	5	1	20503505	450	2.43	0.24	12	0.00	905.00	9087.00	3440	20240130	-36.19	2040	20241210	7.60	2360	-6.99	20250106	2185	0.46	20250203	3210	-31.62	20240418	2040	7.60	20241210	1.10	N	008420	500	102 억	90865	N	N	0	N	N
114	20250210	160228	57	100.00	KOSPI	금속	N	N	N	N	N	2210	-10	5	-0.45	67439805	30561	345.01	2235	2240	2190	2885	1555	2220	2206.45	0.44	1337	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	453	2.44	0.24	12	0.15	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
115	20250210	150228	57	100.00	KOSPI	금속	N	N	N	N	N	2210	-10	5	-0.45	56669515	25680	289.91	2235	2240	2190	2885	1555	2220	2206.75	0.44	1340	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	453	2.44	0.24	12	0.13	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
116	20250210	140228	57	100.00	KOSPI	금속	N	N	N	N	N	2215	-5	5	-0.23	51848135	23490	265.18	2235	2240	2190	2885	1555	2220	2207.23	0.44	1120	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	454	2.45	0.24	12	0.11	905.00	9087.00	3440	20240130	-35.61	2040	20241210	8.58	2360	-6.14	20250106	2185	1.37	20250203	3210	-31.00	20240418	2040	8.58	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
117	20250210	130228	57	100.00	KOSPI	금속	N	N	N	N	N	2215	-5	5	-0.23	40503700	18348	207.13	2235	2240	2190	2885	1555	2220	2207.51	0.44	-598	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	454	2.45	0.24	12	0.09	905.00	9087.00	3440	20240130	-35.61	2040	20241210	8.58	2360	-6.14	20250106	2185	1.37	20250203	3210	-31.00	20240418	2040	8.58	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
118	20250210	120228	57	100.00	KOSPI	금속	N	N	N	N	N	2220	0	3	0.00	36413680	16503	186.31	2235	2240	2190	2885	1555	2220	2206.47	0.44	-1156	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	455	2.45	0.24	12	0.08	905.00	9087.00	3440	20240130	-35.47	2040	20241210	8.82	2360	-5.93	20250106	2185	1.60	20250203	3210	-30.84	20240418	2040	8.82	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
119	20250210	110227	57	100.00	KOSPI	금속	N	N	N	N	N	2210	-10	5	-0.45	35120720	15918	179.70	2235	2240	2190	2885	1555	2220	2206.33	0.44	-1295	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	453	2.44	0.24	12	0.08	905.00	9087.00	3440	20240130	-35.76	2040	20241210	8.33	2360	-6.36	20250106	2185	1.14	20250203	3210	-31.15	20240418	2040	8.33	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
120	20250210	100227	57	100.00	KOSPI	금속	N	N	N	N	N	2200	-20	5	-0.90	24060800	10883	122.86	2235	2240	2190	2885	1555	2220	2210.84	0.44	-1340	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	451	2.43	0.24	12	0.05	905.00	9087.00	3440	20240130	-36.05	2040	20241210	7.84	2360	-6.78	20250106	2185	0.69	20250203	3210	-31.46	20240418	2040	7.84	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
121	20250210	090227	57	100.00	KOSPI	금속	N	N	N	N	N	2240	20	2	0.90	4915710	2199	24.83	2235	2240	2220	2885	1555	2220	2235.58	0.44	-1336	2256	2237	2226	2207	2196	2232	2202	103	665	500	1550	5	1	20503505	459	2.48	0.25	12	0.01	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.05	N	008420	500	102 억	89593	N	N	1	N	N
122	20250207	160226	57	100.00	KOSPI	금속	N	N	N	N	N	2220	-25	5	-1.11	19742210	8858	38.19	2245	2245	2215	2915	1575	2245	2228.74	0.45	-3157	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	455	2.45	0.24	12	0.04	905.00	9087.00	3440	20240130	-35.47	2040	20241210	8.82	2360	-5.93	20250106	2185	1.60	20250203	3210	-30.84	20240418	2040	8.82	20241210	1.06	N	008420	500	102 억	92459	N	N	1	N	N
123	20250207	150227	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-10	5	-0.45	11084205	4961	21.39	2245	2245	2225	2915	1575	2245	2234.27	0.45	-1128	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	458	2.47	0.25	12	0.02	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.06	N	008420	500	102 억	92459	N	N	10	N	N
124	20250207	140226	57	100.00	KOSPI	금속	N	N	N	N	N	2225	-20	5	-0.89	9055295	4051	17.47	2245	2245	2225	2915	1575	2245	2235.32	0.45	-497	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	456	2.46	0.24	12	0.02	905.00	9087.00	3440	20240130	-35.32	2040	20241210	9.07	2360	-5.72	20250106	2185	1.83	20250203	3210	-30.69	20240418	2040	9.07	20241210	1.06	N	008420	500	102 억	92459	N	N	10	N	N
125	20250207	130226	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-10	5	-0.45	7485415	3347	14.43	2245	2245	2230	2915	1575	2245	2236.46	0.45	-497	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	458	2.47	0.25	12	0.02	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.06	N	008420	500	102 억	92459	N	N	10	N	N
126	20250207	120225	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-10	5	-0.45	5178505	2315	9.98	2245	2245	2230	2915	1575	2245	2236.94	0.45	-473	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	458	2.47	0.25	12	0.01	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.06	N	008420	500	102 억	92459	N	N	10	N	N
127	20250207	110225	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-10	5	-0.45	4631930	2070	8.92	2245	2245	2230	2915	1575	2245	2237.65	0.45	-473	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	458	2.47	0.25	12	0.01	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.06	N	008420	500	102 억	92459	N	N	10	N	N
128	20250207	100226	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-10	5	-0.45	3077245	1373	5.92	2245	2245	2230	2915	1575	2245	2241.26	0.45	-460	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	458	2.47	0.25	12	0.01	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.06	N	008420	500	102 억	92459	N	N	10	N	N
129	20250207	090226	57	100.00	KOSPI	금속	N	N	N	N	N	2240	-5	5	-0.22	2287635	1019	4.39	2245	2245	2240	2915	1575	2245	2244.98	0.45	-156	2271	2257	2241	2227	2211	2250	2220	103	670	500	1570	5	1	20503505	459	2.48	0.25	12	0.00	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.06	N	008420	500	102 억	92459	N	N	10	N	N
130	20250206	160222	57	100.00	KOSPI	금속	N	N	N	N	N	2245	0	3	0.00	51508710	23018	180.19	2255	2255	2225	2915	1575	2245	2236.96	0.45	24	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	460	2.48	0.25	12	0.11	905.00	9087.00	3440	20240130	-34.74	2040	20241210	10.05	2360	-4.87	20250106	2185	2.75	20250203	3210	-30.06	20240418	2040	10.05	20241210	1.06	N	008420	500	102 억	92435	N	N	10	N	N
131	20250206	150223	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-10	5	-0.45	33528940	15005	117.47	2255	2255	2225	2915	1575	2245	2234.52	0.45	657	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	458	2.47	0.25	12	0.07	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.06	N	008420	500	102 억	92435	N	N	7	N	N
132	20250206	140224	57	100.00	KOSPI	금속	N	N	N	N	N	2240	-5	5	-0.22	31879195	14266	111.68	2255	2255	2225	2915	1575	2245	2234.63	0.45	676	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	459	2.48	0.25	12	0.07	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.06	N	008420	500	102 억	92435	N	N	7	N	N
133	20250206	130222	57	100.00	KOSPI	금속	N	N	N	N	N	2240	-5	5	-0.22	31791985	14227	111.37	2255	2255	2225	2915	1575	2245	2234.62	0.45	675	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	459	2.48	0.25	12	0.07	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.06	N	008420	500	102 억	92435	N	N	7	N	N
134	20250206	120221	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-10	5	-0.45	26591135	11895	93.12	2255	2255	2230	2915	1575	2245	2235.49	0.45	611	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	458	2.47	0.25	12	0.06	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.06	N	008420	500	102 억	92435	N	N	7	N	N
135	20250206	110215	57	100.00	KOSPI	금속	N	N	N	N	N	2245	0	3	0.00	17412380	7792	61.00	2255	2255	2230	2915	1575	2245	2234.65	0.45	-66	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	460	2.48	0.25	12	0.04	905.00	9087.00	3440	20240130	-34.74	2040	20241210	10.05	2360	-4.87	20250106	2185	2.75	20250203	3210	-30.06	20240418	2040	10.05	20241210	1.06	N	008420	500	102 억	92435	N	N	7	N	N
136	20250206	100222	57	100.00	KOSPI	금속	N	N	N	N	N	2245	0	3	0.00	14024870	6280	49.16	2255	2255	2230	2915	1575	2245	2233.26	0.45	-66	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	460	2.48	0.25	12	0.03	905.00	9087.00	3440	20240130	-34.74	2040	20241210	10.05	2360	-4.87	20250106	2185	2.75	20250203	3210	-30.06	20240418	2040	10.05	20241210	1.06	N	008420	500	102 억	92435	N	N	7	N	N
137	20250206	090223	57	100.00	KOSPI	금속	N	N	N	N	N	2230	-15	5	-0.67	10253645	4598	35.99	2255	2255	2230	2915	1575	2245	2230.02	0.45	0	2268	2256	2243	2231	2218	2250	2225	103	670	500	1570	5	1	20503505	457	2.46	0.25	12	0.02	905.00	9087.00	3440	20240130	-35.17	2040	20241210	9.31	2360	-5.51	20250106	2185	2.06	20250203	3210	-30.53	20240418	2040	9.31	20241210	1.06	N	008420	500	102 억	92435	N	N	7	N	N
138	20250205	160220	57	100.00	KOSPI	금속	N	N	N	N	N	2245	-15	5	-0.66	27936810	12473	31.47	2250	2255	2230	2935	1585	2260	2238.81	0.44	1306	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	460	2.48	0.25	12	0.06	905.00	9087.00	3440	20240130	-34.74	2040	20241210	10.05	2360	-4.87	20250106	2185	2.75	20250203	3210	-30.06	20240418	2040	10.05	20241210	1.08	N	008420	500	102 억	91137	N	N	7	N	N
139	20250205	150221	57	100.00	KOSPI	금속	N	N	N	N	N	2245	-15	5	-0.66	21824790	9746	24.59	2250	2255	2230	2935	1585	2260	2238.12	0.44	1338	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	460	2.48	0.25	12	0.05	905.00	9087.00	3440	20240130	-34.74	2040	20241210	10.05	2360	-4.87	20250106	2185	2.75	20250203	3210	-30.06	20240418	2040	10.05	20241210	1.08	N	008420	500	102 억	91137	N	N	10	N	N
140	20250205	140221	57	100.00	KOSPI	금속	N	N	N	N	N	2235	-25	5	-1.11	19051975	8505	21.46	2250	2255	2230	2935	1585	2260	2238.71	0.44	1342	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	458	2.47	0.25	12	0.04	905.00	9087.00	3440	20240130	-35.03	2040	20241210	9.56	2360	-5.30	20250106	2185	2.29	20250203	3210	-30.37	20240418	2040	9.56	20241210	1.08	N	008420	500	102 억	91137	N	N	10	N	N
141	20250205	130221	57	100.00	KOSPI	금속	N	N	N	N	N	2240	-20	5	-0.88	16024065	7150	18.04	2250	2255	2230	2935	1585	2260	2239.56	0.44	1345	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	459	2.48	0.25	12	0.03	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.08	N	008420	500	102 억	91137	N	N	10	N	N
142	20250205	120222	57	100.00	KOSPI	금속	N	N	N	N	N	2230	-30	5	-1.33	13766175	6141	15.49	2250	2255	2230	2935	1585	2260	2239.88	0.44	1335	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	457	2.46	0.25	12	0.03	905.00	9087.00	3440	20240130	-35.17	2040	20241210	9.31	2360	-5.51	20250106	2185	2.06	20250203	3210	-30.53	20240418	2040	9.31	20241210	1.08	N	008420	500	102 억	91137	N	N	10	N	N
143	20250205	110220	57	100.00	KOSPI	금속	N	N	N	N	N	2250	-10	5	-0.44	7390875	3289	8.30	2250	2255	2240	2935	1585	2260	2244.57	0.44	596	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	461	2.49	0.25	12	0.02	905.00	9087.00	3440	20240130	-34.59	2040	20241210	10.29	2360	-4.66	20250106	2185	2.97	20250203	3210	-29.91	20240418	2040	10.29	20241210	1.08	N	008420	500	102 억	91137	N	N	10	N	N
144	20250205	100221	57	100.00	KOSPI	금속	N	N	N	N	N	2250	-10	5	-0.44	5631435	2504	6.32	2250	2255	2240	2935	1585	2260	2245.87	0.44	193	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	461	2.49	0.25	12	0.01	905.00	9087.00	3440	20240130	-34.59	2040	20241210	10.29	2360	-4.66	20250106	2185	2.97	20250203	3210	-29.91	20240418	2040	10.29	20241210	1.08	N	008420	500	102 억	91137	N	N	10	N	N
145	20250205	090224	57	100.00	KOSPI	금속	N	N	N	N	N	2250	-10	5	-0.44	1668250	739	1.86	2250	2250	2250	2935	1585	2260	2250.00	0.44	-15	2300	2280	2240	2220	2180	2290	2230	103	675	500	1580	5	1	20503505	461	2.49	0.25	12	0.00	905.00	9087.00	3440	20240130	-34.59	2040	20241210	10.29	2360	-4.66	20250106	2185	2.97	20250203	3210	-29.91	20240418	2040	10.29	20241210	1.08	N	008420	500	102 억	91137	N	N	10	N	N
146	20250204	160218	57	100.00	KOSPI	금속	N	N	N	N	N	2260	65	2	2.96	88200850	39455	106.92	2220	2260	2200	2850	1540	2195	2235.48	0.40	10554	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	463	2.50	0.25	12	0.19	905.00	9087.00	3440	20240130	-34.30	2040	20241210	10.78	2360	-4.24	20250106	2185	3.43	20250203	3210	-29.60	20240418	2040	10.78	20241210	1.09	N	008420	500	102 억	81036	N	N	10	N	N
147	20250204	150219	57	100.00	KOSPI	금속	N	N	N	N	N	2255	60	2	2.73	81301090	36398	98.63	2220	2255	2200	2850	1540	2195	2233.67	0.40	10474	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	462	2.49	0.25	12	0.18	905.00	9087.00	3440	20240130	-34.45	2040	20241210	10.54	2360	-4.45	20250106	2185	3.20	20250203	3210	-29.75	20240418	2040	10.54	20241210	1.09	N	008420	500	102 억	81036	N	N	1	N	N
148	20250204	140218	57	100.00	KOSPI	금속	N	N	N	N	N	2240	45	2	2.05	42958270	19317	52.35	2220	2245	2200	2850	1540	2195	2223.86	0.40	2571	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	459	2.48	0.25	12	0.09	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.09	N	008420	500	102 억	81036	N	N	1	N	N
149	20250204	130218	57	100.00	KOSPI	금속	N	N	N	N	N	2240	45	2	2.05	42750045	19224	52.09	2220	2245	2200	2850	1540	2195	2223.79	0.40	2550	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	459	2.48	0.25	12	0.09	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.09	N	008420	500	102 억	81036	N	N	1	N	N
150	20250204	120220	57	100.00	KOSPI	금속	N	N	N	N	N	2230	35	2	1.59	42564320	19141	51.87	2220	2245	2200	2850	1540	2195	2223.72	0.40	2582	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	457	2.46	0.25	12	0.09	905.00	9087.00	3440	20240130	-35.17	2040	20241210	9.31	2360	-5.51	20250106	2185	2.06	20250203	3210	-30.53	20240418	2040	9.31	20241210	1.09	N	008420	500	102 억	81036	N	N	1	N	N
151	20250204	110216	57	100.00	KOSPI	금속	N	N	N	N	N	2240	45	2	2.05	35501300	15982	43.31	2220	2240	2200	2850	1540	2195	2221.33	0.40	1412	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	459	2.48	0.25	12	0.08	905.00	9087.00	3440	20240130	-34.88	2040	20241210	9.80	2360	-5.08	20250106	2185	2.52	20250203	3210	-30.22	20240418	2040	9.80	20241210	1.09	N	008420	500	102 억	81036	N	N	1	N	N
152	20250204	100219	57	100.00	KOSPI	금속	N	N	N	N	N	2225	30	2	1.37	27816245	12532	33.96	2220	2230	2200	2850	1540	2195	2219.62	0.40	606	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	456	2.46	0.24	12	0.06	905.00	9087.00	3440	20240130	-35.32	2040	20241210	9.07	2360	-5.72	20250106	2185	1.83	20250203	3210	-30.69	20240418	2040	9.07	20241210	1.09	N	008420	500	102 억	81036	N	N	1	N	N
153	20250204	090219	57	100.00	KOSPI	금속	N	N	N	N	N	2220	25	2	1.14	5054940	2277	6.17	2220	2220	2220	2850	1540	2195	2220.00	0.40	-292	2268	2231	2208	2171	2148	2220	2160	103	655	500	1530	5	1	20503505	455	2.45	0.24	12	0.01	905.00	9087.00	3440	20240130	-35.47	2040	20241210	8.82	2360	-5.93	20250106	2185	1.60	20250203	3210	-30.84	20240418	2040	8.82	20241210	1.09	N	008420	500	102 억	81036	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History