KissMeData/012160/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

59 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	160309	57	100.00	KOSPI	금속	N	N	N	N	N	404	-4	5	-0.98	24923676	61711	224.76	404	414	401	530	286	408	403.88	0.75	-261	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	409	-6.41	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
3	20250228	150310	57	100.00	KOSPI	금속	N	N	N	N	N	409	1	2	0.25	24282738	60126	218.98	404	414	401	530	286	408	403.86	0.75	-394	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	414	-6.49	0.14	12	0.06	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	395	3.54	20250207	610	-32.95	20240423	359	13.93	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
4	20250228	140311	57	100.00	KOSPI	금속	N	N	N	N	N	406	-2	5	-0.49	23569603	58373	212.60	404	414	401	530	286	408	403.78	0.75	-133	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	411	-6.44	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	435	-6.67	20250116	395	2.78	20250207	610	-33.44	20240423	359	13.09	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
5	20250228	130311	57	100.00	KOSPI	금속	N	N	N	N	N	408	0	3	0.00	23109775	57239	208.47	404	414	401	530	286	408	403.74	0.75	-131	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	413	-6.48	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	395	3.29	20250207	610	-33.11	20240423	359	13.65	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
6	20250228	120309	57	100.00	KOSPI	금속	N	N	N	N	N	406	-2	5	-0.49	22960992	56871	207.13	404	414	401	530	286	408	403.74	0.75	-131	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	411	-6.44	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	435	-6.67	20250116	395	2.78	20250207	610	-33.44	20240423	359	13.09	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
7	20250228	110309	57	100.00	KOSPI	금속	N	N	N	N	N	402	-6	5	-1.47	17880443	44233	161.10	404	414	401	530	286	408	404.23	0.75	-131	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	407	-6.38	0.14	12	0.04	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
8	20250228	100309	57	100.00	KOSPI	금속	N	N	N	N	N	408	0	3	0.00	4522360	11119	40.50	404	414	404	530	286	408	406.72	0.75	-52	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	413	-6.48	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	395	3.29	20250207	610	-33.11	20240423	359	13.65	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
9	20250228	090310	57	100.00	KOSPI	금속	N	N	N	N	N	414	6	2	1.47	360834	893	3.25	404	414	404	530	286	408	404.07	0.75	-129	416	412	410	406	404	411	405	507	122	500	280	1	1	101310372	419	-6.57	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.31	N	012160	500	506 억	763715	N	N	0	N	N
10	20250227	160309	57	100.00	KOSPI	금속	N	N	N	N	N	408	-5	5	-1.21	11242835	27457	36.57	413	414	408	536	290	413	409.47	0.75	-372	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.03	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	395	3.29	20250207	610	-33.11	20240423	359	13.65	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
11	20250227	150307	57	100.00	KOSPI	금속	N	N	N	N	N	413	0	3	0.00	7454463	18202	24.24	413	413	408	536	290	413	409.54	0.75	-372	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	395	4.56	20250207	610	-32.30	20240423	359	15.04	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
12	20250227	140308	57	100.00	KOSPI	금속	N	N	N	N	N	413	0	3	0.00	7243833	17692	23.56	413	413	408	536	290	413	409.44	0.75	-23	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	395	4.56	20250207	610	-32.30	20240423	359	15.04	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
13	20250227	130307	57	100.00	KOSPI	금속	N	N	N	N	N	413	0	3	0.00	7094414	17328	23.08	413	413	408	536	290	413	409.42	0.75	-12	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	395	4.56	20250207	610	-32.30	20240423	359	15.04	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
14	20250227	120307	57	100.00	KOSPI	금속	N	N	N	N	N	410	-3	5	-0.73	6964460	17013	22.66	413	413	408	536	290	413	409.36	0.75	57	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	395	3.80	20250207	610	-32.79	20240423	359	14.21	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
15	20250227	110309	57	100.00	KOSPI	금속	N	N	N	N	N	411	-2	5	-0.48	4858786	11878	15.82	413	413	408	536	290	413	409.06	0.75	16	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	395	4.05	20250207	610	-32.62	20240423	359	14.48	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
16	20250227	100318	57	100.00	KOSPI	금속	N	N	N	N	N	411	-2	5	-0.48	4367994	10683	14.23	413	413	408	536	290	413	408.87	0.75	-51	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	395	4.05	20250207	610	-32.62	20240423	359	14.48	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
17	20250227	090316	57	100.00	KOSPI	금속	N	N	N	N	N	413	0	3	0.00	413000	1000	1.33	413	413	413	536	290	413	413.00	0.75	-51	424	418	413	407	402	416	405	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	395	4.56	20250207	610	-32.30	20240423	359	15.04	20241209	0.31	N	012160	500	506 억	764154	N	N	62	N	N
18	20250226	160307	57	100.00	KOSPI	금속	N	N	N	N	N	413	-1	5	-0.24	30937207	75079	234.87	414	419	408	538	290	414	412.06	0.76	-1182	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	418	-6.56	0.14	12	0.07	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	395	4.56	20250207	610	-32.30	20240423	359	15.04	20241209	0.30	N	012160	500	506 억	765336	N	N	62	N	N
19	20250226	150308	57	100.00	KOSPI	금속	N	N	N	N	N	412	-2	5	-0.48	24180505	58559	183.19	414	419	409	538	290	414	412.93	0.76	-692	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	417	-6.54	0.14	12	0.06	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	435	-5.29	20250116	395	4.30	20250207	610	-32.46	20240423	359	14.76	20241209	0.30	N	012160	500	506 억	765336	N	N	29	N	N
20	20250226	140308	57	100.00	KOSPI	금속	N	N	N	N	N	413	-1	5	-0.24	20389654	49308	154.25	414	419	409	538	290	414	413.52	0.76	-2135	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	418	-6.56	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	395	4.56	20250207	610	-32.30	20240423	359	15.04	20241209	0.30	N	012160	500	506 억	765336	N	N	29	N	N
21	20250226	130309	57	100.00	KOSPI	금속	N	N	N	N	N	414	0	3	0.00	19824521	47933	149.95	414	419	409	538	290	414	413.59	0.76	-2135	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.30	N	012160	500	506 억	765336	N	N	29	N	N
22	20250226	120308	57	100.00	KOSPI	금속	N	N	N	N	N	413	-1	5	-0.24	17345769	41927	131.16	414	419	409	538	290	414	413.71	0.76	-2135	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	418	-6.56	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	395	4.56	20250207	610	-32.30	20240423	359	15.04	20241209	0.30	N	012160	500	506 억	765336	N	N	29	N	N
23	20250226	110307	57	100.00	KOSPI	금속	N	N	N	N	N	411	-3	5	-0.72	3691570	9011	28.19	414	414	409	538	290	414	409.67	0.76	82	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	416	-6.52	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	395	4.05	20250207	610	-32.62	20240423	359	14.48	20241209	0.30	N	012160	500	506 억	765336	N	N	29	N	N
24	20250226	100307	57	100.00	KOSPI	금속	N	N	N	N	N	412	-2	5	-0.48	2442679	5960	18.64	414	414	409	538	290	414	409.85	0.76	0	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	417	-6.54	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	435	-5.29	20250116	395	4.30	20250207	610	-32.46	20240423	359	14.76	20241209	0.30	N	012160	500	506 억	765336	N	N	29	N	N
25	20250226	090310	57	100.00	KOSPI	금속	N	N	N	N	N	414	0	3	0.00	414	1	0.00	414	414	414	538	290	414	414.00	0.76	0	418	415	411	408	404	417	410	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.30	N	012160	500	506 억	765336	N	N	29	N	N
26	20250225	160306	57	100.00	KOSPI	금속	N	N	N	N	N	414	0	3	0.00	13087420	31966	100.72	410	414	407	538	290	414	409.42	0.76	-262	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.30	N	012160	500	506 억	765598	N	N	29	N	N
27	20250225	150306	57	100.00	KOSPI	금속	N	N	N	N	N	410	-4	5	-0.97	11914340	29127	91.78	410	412	407	538	290	414	409.05	0.76	-100	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	415	-6.51	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	395	3.80	20250207	610	-32.79	20240423	359	14.21	20241209	0.30	N	012160	500	506 억	765598	N	N	13	N	N
28	20250225	140306	57	100.00	KOSPI	금속	N	N	N	N	N	411	-3	5	-0.72	11713787	28639	90.24	410	412	407	538	290	414	409.02	0.76	-100	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	416	-6.52	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	395	4.05	20250207	610	-32.62	20240423	359	14.48	20241209	0.30	N	012160	500	506 억	765598	N	N	13	N	N
29	20250225	130306	57	100.00	KOSPI	금속	N	N	N	N	N	410	-4	5	-0.97	8337202	20404	64.29	410	412	407	538	290	414	408.61	0.76	-100	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	415	-6.51	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	395	3.80	20250207	610	-32.79	20240423	359	14.21	20241209	0.30	N	012160	500	506 억	765598	N	N	13	N	N
30	20250225	120305	57	100.00	KOSPI	금속	N	N	N	N	N	411	-3	5	-0.72	6501305	15925	50.18	410	412	407	538	290	414	408.25	0.76	-100	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	416	-6.52	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	395	4.05	20250207	610	-32.62	20240423	359	14.48	20241209	0.30	N	012160	500	506 억	765598	N	N	13	N	N
31	20250225	110306	57	100.00	KOSPI	금속	N	N	N	N	N	410	-4	5	-0.97	6362753	15587	49.11	410	412	407	538	290	414	408.21	0.76	-100	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	415	-6.51	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	395	3.80	20250207	610	-32.79	20240423	359	14.21	20241209	0.30	N	012160	500	506 억	765598	N	N	13	N	N
32	20250225	100304	57	100.00	KOSPI	금속	N	N	N	N	N	411	-3	5	-0.72	6319301	15481	48.78	410	412	407	538	290	414	408.20	0.76	-100	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	416	-6.52	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	395	4.05	20250207	610	-32.62	20240423	359	14.48	20241209	0.30	N	012160	500	506 억	765598	N	N	13	N	N
33	20250225	090307	57	100.00	KOSPI	금속	N	N	N	N	N	414	0	3	0.00	0	0	0.00	0	0	0	538	290	414	0.00	0.76	0	420	417	412	409	404	418	410	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.30	N	012160	500	506 억	765598	N	N	13	N	N
34	20250224	160303	57	100.00	KOSPI	금속	N	N	N	N	N	414	0	3	0.00	12783279	31237	69.87	414	415	407	538	290	414	409.24	0.76	16	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.31	N	012160	500	506 억	765582	N	N	13	N	N
35	20250224	150304	57	100.00	KOSPI	금속	N	N	N	N	N	411	-3	5	-0.72	11346636	27755	62.08	414	414	407	538	290	414	408.81	0.76	737	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	416	-6.52	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	395	4.05	20250207	610	-32.62	20240423	359	14.48	20241209	0.31	N	012160	500	506 억	765582	N	N	54	N	N
36	20250224	140304	57	100.00	KOSPI	금속	N	N	N	N	N	410	-4	5	-0.97	10420938	25501	57.04	414	414	407	538	290	414	408.65	0.76	737	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	415	-6.51	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	395	3.80	20250207	610	-32.79	20240423	359	14.21	20241209	0.31	N	012160	500	506 억	765582	N	N	54	N	N
37	20250224	130304	57	100.00	KOSPI	금속	N	N	N	N	N	407	-7	5	-1.69	9326357	22815	51.03	414	414	407	538	290	414	408.78	0.76	737	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	412	-6.46	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.31	N	012160	500	506 억	765582	N	N	54	N	N
38	20250224	120303	57	100.00	KOSPI	금속	N	N	N	N	N	409	-5	5	-1.21	4421985	10783	24.12	414	414	408	538	290	414	410.09	0.76	539	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	414	-6.49	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	395	3.54	20250207	610	-32.95	20240423	359	13.93	20241209	0.31	N	012160	500	506 억	765582	N	N	54	N	N
39	20250224	110303	57	100.00	KOSPI	금속	N	N	N	N	N	410	-4	5	-0.97	2995878	7295	16.32	414	414	409	538	290	414	410.68	0.76	539	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	415	-6.51	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	395	3.80	20250207	610	-32.79	20240423	359	14.21	20241209	0.31	N	012160	500	506 억	765582	N	N	54	N	N
40	20250224	100302	57	100.00	KOSPI	금속	N	N	N	N	N	414	0	3	0.00	907523	2197	4.91	414	414	409	538	290	414	413.07	0.76	0	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.31	N	012160	500	506 억	765582	N	N	54	N	N
41	20250224	090304	57	100.00	KOSPI	금속	N	N	N	N	N	414	0	3	0.00	414000	1000	2.24	414	414	414	538	290	414	414.00	0.76	0	422	417	410	405	398	420	408	507	124	500	280	1	1	101310372	419	-6.57	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.31	N	012160	500	506 억	765582	N	N	54	N	N
42	20250221	160303	57	100.00	KOSPI	금속	N	N	N	N	N	414	10	2	2.48	18253297	44706	126.51	407	415	403	525	283	404	408.30	0.76	-50	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	419	-6.57	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.30	N	012160	500	506 억	765700	N	N	54	N	N
43	20250221	150305	57	100.00	KOSPI	금속	N	N	N	N	N	414	10	2	2.48	15190542	37278	105.49	407	415	403	525	283	404	407.49	0.76	-94	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	419	-6.57	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	395	4.81	20250207	610	-32.13	20240423	359	15.32	20241209	0.30	N	012160	500	506 억	765700	N	N	33	N	N
44	20250221	140302	57	100.00	KOSPI	금속	N	N	N	N	N	410	6	2	1.49	12099804	29746	84.17	407	410	403	525	283	404	406.77	0.76	-117	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	415	-6.51	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	395	3.80	20250207	610	-32.79	20240423	359	14.21	20241209	0.30	N	012160	500	506 억	765700	N	N	33	N	N
45	20250221	130302	57	100.00	KOSPI	금속	N	N	N	N	N	407	3	2	0.74	9563630	23539	66.61	407	407	403	525	283	404	406.29	0.76	-205	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.30	N	012160	500	506 억	765700	N	N	33	N	N
46	20250221	120303	57	100.00	KOSPI	금속	N	N	N	N	N	407	3	2	0.74	6040675	14872	42.08	407	407	403	525	283	404	406.18	0.76	2	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.30	N	012160	500	506 억	765700	N	N	33	N	N
47	20250221	110302	57	100.00	KOSPI	금속	N	N	N	N	N	407	3	2	0.74	4622572	11385	32.22	407	407	403	525	283	404	406.02	0.76	2	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.30	N	012160	500	506 억	765700	N	N	33	N	N
48	20250221	100303	57	100.00	KOSPI	금속	N	N	N	N	N	406	2	2	0.50	1163233	2873	8.13	407	407	403	525	283	404	404.88	0.76	0	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	411	-6.44	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	435	-6.67	20250116	395	2.78	20250207	610	-33.44	20240423	359	13.09	20241209	0.30	N	012160	500	506 억	765700	N	N	33	N	N
49	20250221	090303	57	100.00	KOSPI	금속	N	N	N	N	N	404	0	3	0.00	0	0	0.00	0	0	0	525	283	404	0.00	0.76	0	409	406	404	401	399	405	400	507	121	500	280	1	1	101310372	409	-6.41	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.30	N	012160	500	506 억	765700	N	N	33	N	N
50	20250220	160302	57	100.00	KOSPI	금속	N	N	N	N	N	404	-1	5	-0.25	14316464	35339	36.88	405	407	402	526	284	405	405.12	0.76	-209	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	409	-6.41	0.14	12	0.03	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	765977	N	N	33	N	N
51	20250220	150302	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	13047899	32199	33.60	405	407	402	526	284	405	405.23	0.76	14	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.03	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765977	N	N	101	N	N
52	20250220	140303	57	100.00	KOSPI	금속	N	N	N	N	N	406	1	2	0.25	11531112	28451	29.69	405	407	402	526	284	405	405.30	0.76	-52	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	411	-6.44	0.14	12	0.03	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	435	-6.67	20250116	395	2.78	20250207	610	-33.44	20240423	359	13.09	20241209	0.29	N	012160	500	506 억	765977	N	N	101	N	N
53	20250220	130301	57	100.00	KOSPI	금속	N	N	N	N	N	407	2	2	0.49	11106842	27406	28.60	405	407	402	526	284	405	405.27	0.76	-61	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.03	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	765977	N	N	101	N	N
54	20250220	120301	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	4718275	11692	12.20	405	407	402	526	284	405	403.55	0.76	341	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765977	N	N	101	N	N
55	20250220	110301	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	4109558	10189	10.63	405	407	402	526	284	405	403.33	0.76	341	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765977	N	N	101	N	N
56	20250220	100301	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	3471224	8608	8.98	405	407	402	526	284	405	403.26	0.76	341	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765977	N	N	101	N	N
57	20250220	090303	57	100.00	KOSPI	금속	N	N	N	N	N	406	1	2	0.25	750769	1851	1.93	405	407	405	526	284	405	405.60	0.76	0	409	407	405	403	401	407	403	507	121	500	280	1	1	101310372	411	-6.44	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	435	-6.67	20250116	395	2.78	20250207	610	-33.44	20240423	359	13.09	20241209	0.29	N	012160	500	506 억	765977	N	N	101	N	N
58	20250219	160300	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	38741700	95789	153.26	405	407	403	529	285	407	404.45	0.76	-1069	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.09	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	101	N	N
59	20250219	150302	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	33212265	82136	131.41	405	407	403	529	285	407	404.36	0.76	23	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
60	20250219	140300	57	100.00	KOSPI	금속	N	N	N	N	N	404	-3	5	-0.74	29953292	74076	118.52	405	407	403	529	285	407	404.36	0.76	1	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	409	-6.41	0.14	12	0.07	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
61	20250219	130300	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	25932272	64123	102.59	405	407	403	529	285	407	404.41	0.76	-7	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
62	20250219	120300	57	100.00	KOSPI	금속	N	N	N	N	N	407	0	3	0.00	7507345	18556	29.69	405	407	403	529	285	407	404.58	0.76	-7	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	412	-6.46	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
63	20250219	110301	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	5191736	12845	20.55	405	407	403	529	285	407	404.18	0.76	-7	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
64	20250219	100300	57	100.00	KOSPI	금속	N	N	N	N	N	405	-2	5	-0.49	3077728	7611	12.18	405	407	403	529	285	407	404.38	0.76	-6	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
65	20250219	090301	57	100.00	KOSPI	금속	N	N	N	N	N	407	0	3	0.00	0	0	0.00	0	0	0	529	285	407	0.00	0.76	0	411	409	406	404	401	410	405	507	122	500	280	1	1	101310372	412	-6.46	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	767046	N	N	0	N	N
66	20250218	160259	57	100.00	KOSPI	금속	N	N	N	N	N	407	2	2	0.49	25337995	62502	518.26	406	408	403	526	284	405	405.39	0.76	-12270	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
67	20250218	150300	57	100.00	KOSPI	금속	N	N	N	N	N	407	2	2	0.49	25246420	62277	516.39	406	408	403	526	284	405	405.39	0.76	-12329	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
68	20250218	140301	57	100.00	KOSPI	금속	N	N	N	N	N	408	3	2	0.74	22183514	54733	453.84	406	408	403	526	284	405	405.30	0.76	-13425	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	413	-6.48	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	395	3.29	20250207	610	-33.11	20240423	359	13.65	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
69	20250218	130300	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	17670051	43627	361.75	406	407	403	526	284	405	405.03	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
70	20250218	120300	57	100.00	KOSPI	금속	N	N	N	N	N	406	1	2	0.25	17641757	43557	361.17	406	407	403	526	284	405	405.03	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	411	-6.44	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	435	-6.67	20250116	395	2.78	20250207	610	-33.44	20240423	359	13.09	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
71	20250218	110300	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	14398688	35545	294.73	406	407	403	526	284	405	405.08	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
72	20250218	100300	57	100.00	KOSPI	금속	N	N	N	N	N	407	2	2	0.49	8228543	20276	168.13	406	407	403	526	284	405	405.83	0.76	-13455	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	395	3.04	20250207	610	-33.28	20240423	359	13.37	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
73	20250218	090300	57	100.00	KOSPI	금속	N	N	N	N	N	405	0	3	0.00	0	0	0.00	0	0	0	526	284	405	0.00	0.76	0	411	407	404	400	397	406	399	507	121	500	280	1	1	101310372	410	-6.43	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765870	N	N	39	N	N
74	20250217	160259	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	4860565	12060	47.35	408	408	401	522	282	402	403.03	0.76	-71	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	39	N	N
75	20250217	150259	57	100.00	KOSPI	금속	N	N	N	N	N	404	2	2	0.50	4783210	11869	46.60	408	408	401	522	282	402	403.00	0.76	-71	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
76	20250217	140259	57	100.00	KOSPI	금속	N	N	N	N	N	404	2	2	0.50	4578380	11362	44.61	408	408	401	522	282	402	402.96	0.76	-73	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
77	20250217	130300	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	4300174	10674	41.91	408	408	401	522	282	402	402.86	0.76	-74	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
78	20250217	120300	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	3263911	8109	31.84	408	408	401	522	282	402	402.50	0.76	-74	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
79	20250217	110300	57	100.00	KOSPI	금속	N	N	N	N	N	404	2	2	0.50	2384812	5933	23.29	408	408	401	522	282	402	401.96	0.76	-74	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
80	20250217	100259	57	100.00	KOSPI	금속	N	N	N	N	N	405	3	2	0.75	2303244	5731	22.50	408	408	401	522	282	402	401.89	0.76	0	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
81	20250217	090259	57	100.00	KOSPI	금속	N	N	N	N	N	402	0	3	0.00	0	0	0.00	0	0	0	522	282	402	0.00	0.76	0	414	408	404	398	394	406	396	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.00	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	765941	N	N	73	N	N
82	20250214	160257	57	100.00	KOSPI	금속	N	N	N	N	N	402	1	2	0.25	10288551	25471	82.72	404	410	400	521	281	401	403.93	0.76	-946	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	766186	N	N	73	N	N
83	20250214	150257	57	100.00	KOSPI	금속	N	N	N	N	N	402	1	2	0.25	9444351	23371	75.90	404	410	400	521	281	401	404.11	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
84	20250214	140258	57	100.00	KOSPI	금속	N	N	N	N	N	402	1	2	0.25	9439940	23360	75.87	404	410	400	521	281	401	404.11	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
85	20250214	130258	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	7654248	18913	61.43	404	410	400	521	281	401	404.71	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
86	20250214	120258	57	100.00	KOSPI	금속	N	N	N	N	N	403	2	2	0.50	7630942	18855	61.24	404	410	400	521	281	401	404.72	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	395	2.03	20250207	610	-33.93	20240423	359	12.26	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
87	20250214	110257	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	6199768	15286	49.65	404	410	400	521	281	401	405.58	0.76	-776	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
88	20250214	100258	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	5213240	12826	41.66	404	410	401	521	281	401	406.46	0.76	-720	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
89	20250214	090258	57	100.00	KOSPI	금속	N	N	N	N	N	404	3	2	0.75	16160	40	0.13	404	404	404	521	281	401	404.00	0.76	-6	409	405	401	397	393	407	399	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	395	2.28	20250207	610	-33.77	20240423	359	12.53	20241209	0.29	N	012160	500	506 억	766186	N	N	102	N	N
90	20250213	160256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	12336703	30790	201.95	400	405	397	520	280	400	400.67	0.76	-247	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	102	N	N
91	20250213	150256	57	100.00	KOSPI	금속	N	N	N	N	N	402	2	2	0.50	12252088	30579	200.57	400	405	397	520	280	400	400.67	0.76	-207	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
92	20250213	140256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6945245	17350	113.80	400	405	397	520	280	400	400.30	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
93	20250213	130256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6945245	17350	113.80	400	405	397	520	280	400	400.30	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
94	20250213	120256	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6941642	17341	113.74	400	405	397	520	280	400	400.30	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
95	20250213	110255	57	100.00	KOSPI	금속	N	N	N	N	N	402	2	2	0.50	3294027	8196	53.76	400	405	400	520	280	400	401.91	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
96	20250213	100256	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	3197613	7955	52.18	400	405	400	520	280	400	401.96	0.76	-244	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	395	2.03	20250207	610	-33.93	20240423	359	12.26	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
97	20250213	090255	57	100.00	KOSPI	금속	N	N	N	N	N	400	0	3	0.00	1000000	2500	16.40	400	400	400	520	280	400	400.00	0.76	-71	410	405	401	396	392	403	394	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.00	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.30	N	012160	500	506 억	766393	N	N	413	N	N
98	20250212	160255	57	100.00	KOSPI	금속	N	N	N	N	N	400	-2	5	-0.50	6100611	15246	27.20	402	406	397	522	282	402	400.15	0.76	-274	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	766915	N	N	413	N	N
99	20250212	150255	57	100.00	KOSPI	금속	N	N	N	N	N	400	-2	5	-0.50	5453111	13627	24.31	402	406	397	522	282	402	400.17	0.76	161	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
100	20250212	140255	57	100.00	KOSPI	금속	N	N	N	N	N	401	-1	5	-0.25	3125094	7776	13.87	402	406	399	522	282	402	401.89	0.76	161	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
101	20250212	130254	57	100.00	KOSPI	금속	N	N	N	N	N	402	0	3	0.00	3044389	7574	13.51	402	406	400	522	282	402	401.95	0.76	162	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
102	20250212	120254	57	100.00	KOSPI	금속	N	N	N	N	N	400	-2	5	-0.50	2775309	6903	12.32	402	406	400	522	282	402	402.04	0.76	167	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
103	20250212	110254	57	100.00	KOSPI	금속	N	N	N	N	N	401	-1	5	-0.25	2760076	6865	12.25	402	406	401	522	282	402	402.05	0.76	167	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
104	20250212	100255	57	100.00	KOSPI	금속	N	N	N	N	N	401	-1	5	-0.25	2760076	6865	12.25	402	406	401	522	282	402	402.05	0.76	167	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
105	20250212	090256	57	100.00	KOSPI	금속	N	N	N	N	N	402	0	3	0.00	1413834	3517	6.27	402	402	402	522	282	402	402.00	0.76	-269	410	406	401	397	392	408	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.00	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	766915	N	N	0	N	N
106	20250211	160254	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	22465446	56050	195.92	398	405	396	517	279	398	400.81	0.76	-14930	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.06	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
107	20250211	150254	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	21803462	54397	190.15	398	405	396	517	279	398	400.82	0.76	-14946	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
108	20250211	140255	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	21441605	53495	186.99	398	405	396	517	279	398	400.82	0.76	-15036	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
109	20250211	130252	57	100.00	KOSPI	금속	N	N	N	N	N	402	4	2	1.01	12599812	31593	110.43	398	405	396	517	279	398	398.82	0.76	-429	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
110	20250211	120254	57	100.00	KOSPI	금속	N	N	N	N	N	400	2	2	0.50	11482105	28799	100.67	398	405	396	517	279	398	398.70	0.76	-529	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	405	-6.35	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
111	20250211	110255	57	100.00	KOSPI	금속	N	N	N	N	N	397	-1	5	-0.25	9394535	23567	82.38	398	405	396	517	279	398	398.63	0.76	-529	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	402	-6.30	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.92	359	20241209	10.58	435	-8.74	20250116	395	0.51	20250207	610	-34.92	20240423	359	10.58	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
112	20250211	100254	57	100.00	KOSPI	금속	N	N	N	N	N	401	3	2	0.75	2348265	5861	20.49	398	405	398	517	279	398	400.66	0.76	-114	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
113	20250211	090255	57	100.00	KOSPI	금속	N	N	N	N	N	405	7	2	1.76	266667	670	2.34	398	405	398	517	279	398	398.01	0.76	-98	413	405	401	393	389	403	391	507	119	500	270	1	1	101310372	410	-6.43	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.31	N	012160	500	506 억	768099	N	N	0	N	N
114	20250210	160253	57	100.00	KOSPI	금속	N	N	N	N	N	398	-3	5	-0.75	11428427	28608	46.22	402	409	397	521	281	401	399.48	0.76	27	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	403	-6.32	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.75	359	20241209	10.86	435	-8.51	20250116	395	0.76	20250207	610	-34.75	20240423	359	10.86	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
115	20250210	150253	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	10248743	25644	41.43	402	409	397	521	281	401	399.65	0.76	481	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
116	20250210	140254	57	100.00	KOSPI	금속	N	N	N	N	N	398	-3	5	-0.75	9465109	23680	38.26	402	409	397	521	281	401	399.71	0.76	2441	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	403	-6.32	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.75	359	20241209	10.86	435	-8.51	20250116	395	0.76	20250207	610	-34.75	20240423	359	10.86	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
117	20250210	130253	57	100.00	KOSPI	금속	N	N	N	N	N	401	0	3	0.00	8346680	20875	33.73	402	409	397	521	281	401	399.84	0.76	3308	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
118	20250210	120252	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	8163873	20419	32.99	402	409	397	521	281	401	399.82	0.76	3308	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
119	20250210	110252	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	7701870	19262	31.12	402	409	397	521	281	401	399.85	0.76	3308	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
120	20250210	100251	57	100.00	KOSPI	금속	N	N	N	N	N	400	-1	5	-0.25	6071532	15166	24.50	402	409	398	521	281	401	400.34	0.76	3243	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.01	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	395	1.27	20250207	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
121	20250210	090252	57	100.00	KOSPI	금속	N	N	N	N	N	409	8	2	2.00	80809	201	0.32	402	409	402	521	281	401	402.03	0.76	0	417	409	402	394	387	405	390	507	120	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	395	3.54	20250207	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	768397	N	N	4	N	N
122	20250207	160250	57	100.00	KOSPI	금속	N	N	N	N	N	401	-2	5	-0.50	24813009	61890	80.98	410	410	395	523	283	403	400.92	0.76	-28301	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.06	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	395	1.52	20250207	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768756	N	N	4	N	N
123	20250207	150251	57	100.00	KOSPI	금속	N	N	N	N	N	405	2	2	0.50	24563580	61268	80.17	410	410	395	523	283	403	400.92	0.76	-27843	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	410	-6.43	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	395	2.53	20250207	610	-33.61	20240423	359	12.81	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
124	20250207	140250	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	20759523	51828	67.82	410	410	395	523	283	403	400.55	0.76	-19743	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
125	20250207	130249	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	19842963	49548	64.83	410	410	395	523	283	403	400.48	0.76	-19564	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	395	1.77	20250207	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
126	20250207	120250	57	100.00	KOSPI	금속	N	N	N	N	N	399	-4	5	-0.99	13213718	33089	43.30	410	410	395	523	283	403	399.34	0.76	-4643	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.59	359	20241209	11.14	435	-8.28	20250116	395	1.01	20250207	610	-34.59	20240423	359	11.14	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
127	20250207	110249	57	100.00	KOSPI	금속	N	N	N	N	N	399	-4	5	-0.99	12220735	30590	40.03	410	410	395	523	283	403	399.50	0.76	-4855	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.03	-63.00	2935.00	610	20240423	-34.59	359	20241209	11.14	435	-8.28	20250116	395	1.01	20250207	610	-34.59	20240423	359	11.14	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
128	20250207	100249	57	100.00	KOSPI	금속	N	N	N	N	N	399	-4	5	-0.99	8406953	20973	27.44	410	410	397	523	283	403	400.85	0.76	-5545	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.59	359	20241209	11.14	435	-8.28	20250116	397	0.50	20250207	610	-34.59	20240423	359	11.14	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
129	20250207	090250	57	100.00	KOSPI	금속	N	N	N	N	N	409	6	2	1.49	2046	5	0.01	410	410	409	523	283	403	409.20	0.76	0	411	406	403	398	395	407	399	507	120	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	398	2.76	20250203	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	768756	N	N	47	N	N
130	20250206	160245	57	100.00	KOSPI	금속	N	N	N	N	N	403	0	3	0.00	30694815	76423	141.77	403	408	400	523	283	403	401.64	0.76	-38	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.08	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768794	N	N	47	N	N
131	20250206	150246	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	30432159	75771	140.56	403	408	400	523	283	403	401.63	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.07	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
132	20250206	140247	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	22237304	55317	102.62	403	408	400	523	283	403	402.00	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
133	20250206	130245	57	100.00	KOSPI	금속	N	N	N	N	N	401	-2	5	-0.50	22231685	55303	102.59	403	408	400	523	283	403	402.00	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
134	20250206	120244	57	100.00	KOSPI	금속	N	N	N	N	N	402	-1	5	-0.25	18373441	45675	84.73	403	408	401	523	283	403	402.26	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
135	20250206	110239	57	100.00	KOSPI	금속	N	N	N	N	N	401	-2	5	-0.50	15993973	39746	73.73	403	408	401	523	283	403	402.40	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.04	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
136	20250206	100245	57	100.00	KOSPI	금속	N	N	N	N	N	403	0	3	0.00	15592169	38744	71.87	403	408	401	523	283	403	402.44	0.76	298	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
137	20250206	090246	57	100.00	KOSPI	금속	N	N	N	N	N	404	1	2	0.25	431627	1071	1.99	403	405	403	523	283	403	403.01	0.76	-167	407	404	402	399	397	404	399	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	398	1.51	20250203	610	-33.77	20240423	359	12.53	20241209	0.34	N	012160	500	506 억	768794	N	N	32	N	N
138	20250205	160242	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	21647643	53907	24.34	405	405	400	520	280	400	401.57	0.76	-27963	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	32	N	N
139	20250205	150243	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	21143913	52657	23.78	405	405	400	520	280	400	401.54	0.76	-27644	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
140	20250205	140243	57	100.00	KOSPI	금속	N	N	N	N	N	402	2	2	0.50	8971359	22377	10.10	405	405	400	520	280	400	400.92	0.76	-1632	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
141	20250205	130243	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	8346497	20819	9.40	405	405	400	520	280	400	400.91	0.76	-1514	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
142	20250205	120244	57	100.00	KOSPI	금속	N	N	N	N	N	401	1	2	0.25	6638039	16559	7.48	405	405	400	520	280	400	400.87	0.76	-157	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	406	-6.37	0.14	12	0.02	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
143	20250205	110243	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	5982574	14926	6.74	405	405	400	520	280	400	400.82	0.76	-125	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
144	20250205	100244	57	100.00	KOSPI	금속	N	N	N	N	N	403	3	2	0.75	5701732	14227	6.42	405	405	400	520	280	400	400.77	0.76	-125	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	408	-6.40	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.93	359	20241209	12.26	435	-7.36	20250116	398	1.26	20250203	610	-33.93	20240423	359	12.26	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
145	20250205	090247	57	100.00	KOSPI	금속	N	N	N	N	N	404	4	2	1.00	63923	159	0.07	405	405	402	520	280	400	402.03	0.76	-157	426	412	405	391	384	409	388	507	120	500	280	1	1	101310372	409	-6.41	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	435	-7.13	20250116	398	1.51	20250203	610	-33.77	20240423	359	12.53	20241209	0.34	N	012160	500	506 억	768965	N	N	53	N	N
146	20250204	160241	57	100.00	KOSPI	금속	N	N	N	N	N	400	-14	5	-3.38	89011297	221444	211.95	414	419	398	538	290	414	401.96	0.76	-2049	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	405	-6.35	0.14	12	0.22	-63.00	2935.00	610	20240423	-34.43	359	20241209	11.42	435	-8.05	20250116	398	0.50	20250204	610	-34.43	20240423	359	11.42	20241209	0.34	N	012160	500	506 억	771147	N	N	53	N	N
147	20250204	150241	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	82286777	204599	195.82	414	419	399	538	290	414	402.19	0.76	-1093	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.20	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
148	20250204	140241	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	75593647	187911	179.85	414	419	399	538	290	414	402.28	0.76	-1092	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.19	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
149	20250204	130241	57	100.00	KOSPI	금속	N	N	N	N	N	401	-13	5	-3.14	69593477	172949	165.53	414	419	399	538	290	414	402.39	0.76	1068	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	406	-6.37	0.14	12	0.17	-63.00	2935.00	610	20240423	-34.26	359	20241209	11.70	435	-7.82	20250116	398	0.75	20250203	610	-34.26	20240423	359	11.70	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
150	20250204	120243	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	50922306	126348	120.93	414	419	399	538	290	414	403.03	0.76	1061	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.12	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
151	20250204	110238	57	100.00	KOSPI	금속	N	N	N	N	N	402	-12	5	-2.90	41492950	102803	98.39	414	419	399	538	290	414	403.62	0.76	1075	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	407	-6.38	0.14	12	0.10	-63.00	2935.00	610	20240423	-34.10	359	20241209	11.98	435	-7.59	20250116	398	1.01	20250203	610	-34.10	20240423	359	11.98	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
152	20250204	100241	57	100.00	KOSPI	금속	N	N	N	N	N	405	-9	5	-2.17	17209905	42181	40.37	414	419	403	538	290	414	408.00	0.76	-2157	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	410	-6.43	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.61	359	20241209	12.81	435	-6.90	20250116	398	1.76	20250203	610	-33.61	20240423	359	12.81	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N
153	20250204	090241	57	100.00	KOSPI	금속	N	N	N	N	N	409	-5	5	-1.21	550225	1330	1.27	414	414	409	538	290	414	413.70	0.76	-90	424	418	408	402	392	422	406	507	124	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	435	-5.98	20250116	398	2.76	20250203	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	771147	N	N	7	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History