KissMeData/002240/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17690	-290	5	-1.61	193797060	10881	130.48	18000	18020	17680	23350	12590	17980	17810.59	5.90	-1863	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4776	6.69	0.28	12	0.04	2646.00	62129.00	30563	20240220	-42.12	16068	20241209	10.09	18580	-4.79	20250109	17660	0.17	20250102	28000	-36.82	20240430	17350	1.96	20241209	0.24	N	002240	1000	270 억	1592838	N	N	34	N	N
3	20250228	150133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17820	-160	5	-0.89	162361710	9105	109.19	18000	18020	17680	23350	12590	17980	17832.15	5.90	-1388	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4811	6.73	0.29	12	0.03	2646.00	62129.00	30563	20240220	-41.69	16068	20241209	10.90	18580	-4.09	20250109	17660	0.91	20250102	28000	-36.36	20240430	17350	2.71	20241209	0.24	N	002240	1000	270 억	1592838	N	N	96	N	N
4	20250228	140133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17720	-260	5	-1.45	155537110	8720	104.57	18000	18020	17680	23350	12590	17980	17836.82	5.90	-1377	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4784	6.70	0.29	12	0.03	2646.00	62129.00	30563	20240220	-42.02	16068	20241209	10.28	18580	-4.63	20250109	17660	0.34	20250102	28000	-36.71	20240430	17350	2.13	20241209	0.24	N	002240	1000	270 억	1592838	N	N	96	N	N
5	20250228	130133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17780	-200	5	-1.11	124166340	6950	83.34	18000	18020	17740	23350	12590	17980	17865.66	5.90	-1043	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4801	6.72	0.29	12	0.03	2646.00	62129.00	30563	20240220	-41.83	16068	20241209	10.65	18580	-4.31	20250109	17660	0.68	20250102	28000	-36.50	20240430	17350	2.48	20241209	0.24	N	002240	1000	270 억	1592838	N	N	96	N	N
6	20250228	120132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17820	-160	5	-0.89	88523830	4947	59.32	18000	18020	17800	23350	12590	17980	17894.45	5.90	-758	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4811	6.73	0.29	12	0.02	2646.00	62129.00	30563	20240220	-41.69	16068	20241209	10.90	18580	-4.09	20250109	17660	0.91	20250102	28000	-36.36	20240430	17350	2.71	20241209	0.24	N	002240	1000	270 억	1592838	N	N	96	N	N
7	20250228	110133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17850	-130	5	-0.72	57526870	3209	38.48	18000	18020	17830	23350	12590	17980	17926.73	5.90	-969	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4820	6.75	0.29	12	0.01	2646.00	62129.00	30563	20240220	-41.60	16068	20241209	11.09	18580	-3.93	20250109	17660	1.08	20250102	28000	-36.25	20240430	17350	2.88	20241209	0.24	N	002240	1000	270 억	1592838	N	N	96	N	N
8	20250228	100133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18010	30	2	0.17	36062280	2009	24.09	18000	18020	17860	23350	12590	17980	17950.36	5.90	-840	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4863	6.81	0.29	12	0.01	2646.00	62129.00	30563	20240220	-41.07	16068	20241209	12.09	18580	-3.07	20250109	17660	1.98	20250102	28000	-35.68	20240430	17350	3.80	20241209	0.24	N	002240	1000	270 억	1592838	N	N	96	N	N
9	20250228	090134	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17980	0	3	0.00	2659560	148	1.77	18000	18020	17940	23350	12590	17980	17970.00	5.90	-72	18293	18136	18033	17876	17773	18085	17825	270	5370	1000	11860	10	1	27000000	4855	6.80	0.29	12	0.00	2646.00	62129.00	30563	20240220	-41.17	16068	20241209	11.90	18580	-3.23	20250109	17660	1.81	20250102	28000	-35.79	20240430	17350	3.63	20241209	0.24	N	002240	1000	270 억	1592838	N	N	96	N	N
10	20250227	160132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17980	-150	5	-0.83	149863650	8337	119.08	18160	18190	17930	23550	12700	18130	17975.73	5.91	-1898	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4855	6.80	0.29	12	0.03	2646.00	62129.00	30563	20240220	-41.17	16068	20241209	11.90	18580	-3.23	20250109	17660	1.81	20250102	28000	-35.79	20240430	17350	3.63	20241209	0.23	N	002240	1000	270 억	1595017	N	N	96	N	N
11	20250227	150132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17940	-190	5	-1.05	126205980	7022	100.30	18160	18190	17930	23550	12700	18130	17972.94	5.91	-1972	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4844	6.78	0.29	12	0.03	2646.00	62129.00	30563	20240220	-41.30	16068	20241209	11.65	18580	-3.44	20250109	17660	1.59	20250102	28000	-35.93	20240430	17350	3.40	20241209	0.23	N	002240	1000	270 억	1595017	N	N	17	N	N
12	20250227	140132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17930	-200	5	-1.10	117576760	6541	93.43	18160	18190	17930	23550	12700	18130	17975.35	5.91	-1532	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4841	6.78	0.29	12	0.02	2646.00	62129.00	30563	20240220	-41.33	16068	20241209	11.59	18580	-3.50	20250109	17660	1.53	20250102	28000	-35.96	20240430	17350	3.34	20241209	0.23	N	002240	1000	270 억	1595017	N	N	17	N	N
13	20250227	130133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17950	-180	5	-0.99	84311670	4687	66.95	18160	18190	17950	23550	12700	18130	17988.41	5.91	-1129	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4847	6.78	0.29	12	0.02	2646.00	62129.00	30563	20240220	-41.27	16068	20241209	11.71	18580	-3.39	20250109	17660	1.64	20250102	28000	-35.89	20240430	17350	3.46	20241209	0.23	N	002240	1000	270 억	1595017	N	N	17	N	N
14	20250227	120132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17950	-180	5	-0.99	73484590	4084	58.33	18160	18190	17950	23550	12700	18130	17993.29	5.91	-986	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4847	6.78	0.29	12	0.02	2646.00	62129.00	30563	20240220	-41.27	16068	20241209	11.71	18580	-3.39	20250109	17660	1.64	20250102	28000	-35.89	20240430	17350	3.46	20241209	0.23	N	002240	1000	270 억	1595017	N	N	17	N	N
15	20250227	110133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17970	-160	5	-0.88	55019310	3056	43.65	18160	18190	17960	23550	12700	18130	18003.70	5.91	-737	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4852	6.79	0.29	12	0.01	2646.00	62129.00	30563	20240220	-41.20	16068	20241209	11.84	18580	-3.28	20250109	17660	1.76	20250102	28000	-35.82	20240430	17350	3.57	20241209	0.23	N	002240	1000	270 억	1595017	N	N	17	N	N
16	20250227	100136	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	-100	5	-0.55	8441920	468	6.68	18160	18190	18020	23550	12700	18130	18038.29	5.91	-136	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4868	6.81	0.29	12	0.00	2646.00	62129.00	30563	20240220	-41.01	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	28000	-35.61	20240430	17350	3.92	20241209	0.23	N	002240	1000	270 억	1595017	N	N	17	N	N
17	20250227	090137	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	-30	5	-0.17	235480	13	0.19	18160	18190	18100	23550	12700	18130	18113.85	5.91	-11	18303	18216	18093	18006	17883	18260	18050	270	5420	1000	11960	10	1	27000000	4887	6.84	0.29	12	0.00	2646.00	62129.00	30563	20240220	-40.78	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	28000	-35.36	20240430	17350	4.32	20241209	0.23	N	002240	1000	270 억	1595017	N	N	17	N	N
18	20250226	160132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	10	2	0.06	124808770	6925	96.35	18120	18180	17970	23550	12690	18120	18022.48	5.91	-1184	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4895	6.85	0.29	12	0.03	2646.00	62129.00	30563	20240220	-40.68	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	28000	-35.25	20240430	17350	4.50	20241209	0.23	N	002240	1000	270 억	1595434	N	N	17	N	N
19	20250226	150133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	-120	5	-0.66	111488810	6189	86.11	18120	18180	17970	23550	12690	18120	18014.03	5.91	-1117	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4860	6.80	0.29	12	0.02	2646.00	62129.00	30563	20240220	-41.11	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	28000	-35.71	20240430	17350	3.75	20241209	0.23	N	002240	1000	270 억	1595434	N	N	7	N	N
20	20250226	140133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	-120	5	-0.66	107177800	5950	82.79	18120	18180	17970	23550	12690	18120	18013.08	5.91	-1123	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4860	6.80	0.29	12	0.02	2646.00	62129.00	30563	20240220	-41.11	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	28000	-35.71	20240430	17350	3.75	20241209	0.23	N	002240	1000	270 억	1595434	N	N	7	N	N
21	20250226	130133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17990	-130	5	-0.72	86444190	4799	66.77	18120	18180	17970	23550	12690	18120	18012.96	5.91	-594	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4857	6.80	0.29	12	0.02	2646.00	62129.00	30563	20240220	-41.14	16068	20241209	11.96	18580	-3.18	20250109	17660	1.87	20250102	28000	-35.75	20240430	17350	3.69	20241209	0.23	N	002240	1000	270 억	1595434	N	N	7	N	N
22	20250226	120132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	-120	5	-0.66	46044450	2554	35.54	18120	18180	18000	23550	12690	18120	18028.37	5.91	-712	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4860	6.80	0.29	12	0.01	2646.00	62129.00	30563	20240220	-41.11	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	28000	-35.71	20240430	17350	3.75	20241209	0.23	N	002240	1000	270 억	1595434	N	N	7	N	N
23	20250226	110133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-100	5	-0.55	19494740	1080	15.03	18120	18180	18010	23550	12690	18120	18050.69	5.91	-371	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4865	6.81	0.29	12	0.00	2646.00	62129.00	30563	20240220	-41.04	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	28000	-35.64	20240430	17350	3.86	20241209	0.23	N	002240	1000	270 억	1595434	N	N	7	N	N
24	20250226	100132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	-90	5	-0.50	9761190	540	7.51	18120	18180	18020	23550	12690	18120	18076.28	5.91	-235	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4868	6.81	0.29	12	0.00	2646.00	62129.00	30563	20240220	-41.01	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	28000	-35.61	20240430	17350	3.92	20241209	0.23	N	002240	1000	270 억	1595434	N	N	7	N	N
25	20250226	090134	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	60	2	0.33	126950	7	0.10	18120	18180	18120	23550	12690	18120	18135.71	5.91	-5	18266	18192	18046	17972	17826	18230	18010	270	5430	1000	11950	10	1	27000000	4909	6.87	0.29	12	0.00	2646.00	62129.00	30563	20240220	-40.52	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	28000	-35.07	20240430	17350	4.78	20241209	0.23	N	002240	1000	270 억	1595434	N	N	7	N	N
26	20250225	160133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	90	2	0.50	129541040	7186	119.15	18030	18120	17900	23400	12630	18030	18026.85	5.91	-1822	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4892	6.85	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	28000	-35.29	20240430	17350	4.44	20241209	0.23	N	002240	1000	270 억	1595388	N	N	7	N	N
27	20250225	150133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	0	3	0.00	116939540	6490	107.61	18030	18120	17900	23400	12630	18030	18018.42	5.91	-1737	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4868	6.81	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.39	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	28000	-35.61	20240430	17350	3.92	20241209	0.23	N	002240	1000	270 억	1595388	N	N	6	N	N
28	20250225	140132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	0	3	0.00	86558510	4805	79.67	18030	18120	17900	23400	12630	18030	18014.26	5.91	-1410	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4868	6.81	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.39	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	28000	-35.61	20240430	17350	3.92	20241209	0.23	N	002240	1000	270 억	1595388	N	N	6	N	N
29	20250225	130132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17990	-40	5	-0.22	80013060	4442	73.65	18030	18120	17900	23400	12630	18030	18012.85	5.91	-1361	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4857	6.80	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.51	16068	20241209	11.96	18580	-3.18	20250109	17660	1.87	20250102	28000	-35.75	20240430	17350	3.69	20241209	0.23	N	002240	1000	270 억	1595388	N	N	6	N	N
30	20250225	120132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-10	5	-0.06	59073710	3279	54.37	18030	18120	17900	23400	12630	18030	18015.77	5.91	-1043	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4865	6.81	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	28000	-35.64	20240430	17350	3.86	20241209	0.23	N	002240	1000	270 억	1595388	N	N	6	N	N
31	20250225	110132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18010	-20	5	-0.11	52219030	2899	48.07	18030	18120	17900	23400	12630	18030	18012.77	5.91	-943	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4863	6.81	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.45	16068	20241209	12.09	18580	-3.07	20250109	17660	1.98	20250102	28000	-35.68	20240430	17350	3.80	20241209	0.23	N	002240	1000	270 억	1595388	N	N	6	N	N
32	20250225	100132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17990	-40	5	-0.22	30252400	1680	27.86	18030	18120	17900	23400	12630	18030	18007.38	5.91	-995	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4857	6.80	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.51	16068	20241209	11.96	18580	-3.18	20250109	17660	1.87	20250102	28000	-35.75	20240430	17350	3.69	20241209	0.23	N	002240	1000	270 억	1595388	N	N	6	N	N
33	20250225	090132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	90	2	0.50	1135980	63	1.04	18030	18120	18030	23400	12630	18030	18031.43	5.91	0	18463	18246	18053	17836	17643	18355	17945	270	5370	1000	11890	10	1	27000000	4892	6.85	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	28000	-35.29	20240430	17350	4.44	20241209	0.23	N	002240	1000	270 억	1595388	N	N	6	N	N
34	20250224	160131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	-140	5	-0.77	108376430	6010	70.11	17860	18270	17860	23600	12720	18170	18032.68	5.91	-815	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4868	6.81	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.39	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	28000	-35.61	20240430	17350	3.92	20241209	0.23	N	002240	1000	270 억	1596335	N	N	6	N	N
35	20250224	150132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-80	5	-0.44	99810710	5536	64.58	17860	18270	17860	23600	12720	18170	18029.39	5.91	-525	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4884	6.84	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	28000	-35.39	20240430	17350	4.27	20241209	0.23	N	002240	1000	270 억	1596335	N	N	61	N	N
36	20250224	140132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18080	-90	5	-0.50	91956960	5104	59.54	17860	18190	17860	23600	12720	18170	18016.65	5.91	-378	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4882	6.83	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.24	16068	20241209	12.52	18580	-2.69	20250109	17660	2.38	20250102	28000	-35.43	20240430	17350	4.21	20241209	0.23	N	002240	1000	270 억	1596335	N	N	61	N	N
37	20250224	130132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-150	5	-0.83	84808620	4708	54.92	17860	18190	17860	23600	12720	18170	18013.73	5.91	-385	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4865	6.81	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	28000	-35.64	20240430	17350	3.86	20241209	0.23	N	002240	1000	270 억	1596335	N	N	61	N	N
38	20250224	120131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-130	5	-0.72	75632790	4199	48.99	17860	18190	17860	23600	12720	18170	18012.10	5.91	-296	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4871	6.82	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	28000	-35.57	20240430	17350	3.98	20241209	0.23	N	002240	1000	270 억	1596335	N	N	61	N	N
39	20250224	110131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18070	-100	5	-0.55	64379750	3576	41.72	17860	18190	17860	23600	12720	18170	18003.29	5.91	-517	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4879	6.83	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.27	16068	20241209	12.46	18580	-2.74	20250109	17660	2.32	20250102	28000	-35.46	20240430	17350	4.15	20241209	0.23	N	002240	1000	270 억	1596335	N	N	61	N	N
40	20250224	100131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-130	5	-0.72	58789490	3266	38.10	17860	18190	17860	23600	12720	18170	18000.46	5.91	-515	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4871	6.82	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	28000	-35.57	20240430	17350	3.98	20241209	0.23	N	002240	1000	270 억	1596335	N	N	61	N	N
41	20250224	090132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-130	5	-0.72	23597610	1321	15.41	17860	18140	17860	23600	12720	18170	17863.44	5.91	234	18403	18286	18223	18106	18043	18255	18075	270	5430	1000	11990	10	1	27000000	4871	6.82	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	28000	-35.57	20240430	17350	3.98	20241209	0.23	N	002240	1000	270 억	1596335	N	N	61	N	N
42	20250221	160131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	-10	5	-0.06	156447360	8572	35.63	18200	18340	18160	23600	12730	18180	18250.99	5.92	-980	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4906	6.87	0.29	12	0.03	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	31950	-43.13	20240221	17350	4.73	20241209	0.24	N	002240	1000	270 억	1597465	N	N	61	N	N
43	20250221	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	-10	5	-0.06	144633390	7922	32.92	18200	18340	18170	23600	12730	18180	18257.18	5.92	-1010	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4906	6.87	0.29	12	0.03	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	31950	-43.13	20240221	17350	4.73	20241209	0.24	N	002240	1000	270 억	1597465	N	N	16	N	N
44	20250221	140131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	-10	5	-0.06	128040120	7010	29.13	18200	18340	18170	23600	12730	18180	18265.35	5.92	-948	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4906	6.87	0.29	12	0.03	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	31950	-43.13	20240221	17350	4.73	20241209	0.24	N	002240	1000	270 억	1597465	N	N	16	N	N
45	20250221	130131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18240	60	2	0.33	118251180	6472	26.90	18200	18340	18180	23600	12730	18180	18271.20	5.92	-687	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4925	6.89	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.76	16068	20241209	13.52	18580	-1.83	20250109	17660	3.28	20250102	31950	-42.91	20240221	17350	5.13	20241209	0.24	N	002240	1000	270 억	1597465	N	N	16	N	N
46	20250221	120132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	0	3	0.00	115866900	6341	26.35	18200	18340	18180	23600	12730	18180	18272.65	5.92	-655	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4909	6.87	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	31950	-43.10	20240221	17350	4.78	20241209	0.24	N	002240	1000	270 억	1597465	N	N	16	N	N
47	20250221	110132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18220	40	2	0.22	100133350	5477	22.76	18200	18340	18200	23600	12730	18180	18282.52	5.92	-146	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4919	6.89	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.82	16068	20241209	13.39	18580	-1.94	20250109	17660	3.17	20250102	31950	-42.97	20240221	17350	5.01	20241209	0.24	N	002240	1000	270 억	1597465	N	N	16	N	N
48	20250221	100132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18270	90	2	0.50	73538120	4020	16.71	18200	18340	18200	23600	12730	18180	18293.06	5.92	24	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4933	6.90	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.66	16068	20241209	13.70	18580	-1.67	20250109	17660	3.45	20250102	31950	-42.82	20240221	17350	5.30	20241209	0.24	N	002240	1000	270 억	1597465	N	N	16	N	N
49	20250221	090131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18200	20	2	0.11	3076080	169	0.70	18200	18210	18200	23600	12730	18180	18201.66	5.92	-20	18460	18320	18180	18040	17900	18390	18110	270	5420	1000	11990	10	1	27000000	4914	6.88	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.88	16068	20241209	13.27	18580	-2.05	20250109	17660	3.06	20250102	31950	-43.04	20240221	17350	4.90	20241209	0.24	N	002240	1000	270 억	1597465	N	N	16	N	N
50	20250220	160131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	90	2	0.50	437776350	24061	157.67	18100	18320	18040	23500	12670	18090	18194.44	5.89	7453	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4909	6.87	0.29	12	0.09	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	33000	-44.91	20240220	17350	4.78	20241209	0.24	N	002240	1000	270 억	1590208	N	N	16	N	N
51	20250220	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18200	110	2	0.61	426815350	23458	153.72	18100	18320	18040	23500	12670	18090	18194.87	5.89	7589	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4914	6.88	0.29	12	0.09	2646.00	62129.00	33017	20240214	-44.88	16068	20241209	13.27	18580	-2.05	20250109	17660	3.06	20250102	33000	-44.85	20240220	17350	4.90	20241209	0.24	N	002240	1000	270 억	1590208	N	N	26	N	N
52	20250220	140131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	80	2	0.44	412844630	22689	148.68	18100	18320	18040	23500	12670	18090	18195.81	5.89	7496	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4906	6.87	0.29	12	0.08	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	33000	-44.94	20240220	17350	4.73	20241209	0.24	N	002240	1000	270 억	1590208	N	N	26	N	N
53	20250220	130131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18210	120	2	0.66	409321910	22495	147.41	18100	18320	18040	23500	12670	18090	18196.13	5.89	7350	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4917	6.88	0.29	12	0.08	2646.00	62129.00	33017	20240214	-44.85	16068	20241209	13.33	18580	-1.99	20250109	17660	3.11	20250102	33000	-44.82	20240220	17350	4.96	20241209	0.24	N	002240	1000	270 억	1590208	N	N	26	N	N
54	20250220	120131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	90	2	0.50	241634240	13271	86.97	18100	18320	18040	23500	12670	18090	18207.69	5.89	6554	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4909	6.87	0.29	12	0.05	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	33000	-44.91	20240220	17350	4.78	20241209	0.24	N	002240	1000	270 억	1590208	N	N	26	N	N
55	20250220	110131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18190	100	2	0.55	187756730	10313	67.58	18100	18320	18040	23500	12670	18090	18205.83	5.89	5004	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4911	6.87	0.29	12	0.04	2646.00	62129.00	33017	20240214	-44.91	16068	20241209	13.21	18580	-2.10	20250109	17660	3.00	20250102	33000	-44.88	20240220	17350	4.84	20241209	0.24	N	002240	1000	270 억	1590208	N	N	26	N	N
56	20250220	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	210	2	1.16	136187890	7482	49.03	18100	18320	18040	23500	12670	18090	18202.07	5.89	2725	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4941	6.92	0.29	12	0.03	2646.00	62129.00	33017	20240214	-44.57	16068	20241209	13.89	18580	-1.51	20250109	17660	3.62	20250102	33000	-44.55	20240220	17350	5.48	20241209	0.24	N	002240	1000	270 억	1590208	N	N	26	N	N
57	20250220	090131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18200	110	2	0.61	199290	11	0.07	18100	18200	18100	23500	12670	18090	18117.27	5.89	0	18250	18170	18100	18020	17950	18135	17985	270	5410	1000	11930	10	1	27000000	4914	6.88	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.88	16068	20241209	13.27	18580	-2.05	20250109	17660	3.06	20250102	33000	-44.85	20240220	17350	4.90	20241209	0.24	N	002240	1000	270 억	1590208	N	N	26	N	N
58	20250219	160130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-40	5	-0.22	276176470	15260	123.35	18130	18180	18030	23550	12700	18130	18098.06	5.89	-909	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4884	6.84	0.29	12	0.06	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	33000	-45.18	20240220	17350	4.27	20241209	0.24	N	002240	1000	270 억	1590823	N	N	26	N	N
59	20250219	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-90	5	-0.50	235081980	12985	104.96	18130	18180	18040	23550	12700	18130	18104.12	5.89	-562	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4871	6.82	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	33000	-45.33	20240220	17350	3.98	20241209	0.24	N	002240	1000	270 억	1590823	N	N	0	N	N
60	20250219	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	-30	5	-0.17	203949490	11262	91.04	18130	18180	18060	23550	12700	18130	18109.53	5.89	-488	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4887	6.84	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	33000	-45.15	20240220	17350	4.32	20241209	0.24	N	002240	1000	270 억	1590823	N	N	0	N	N
61	20250219	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	-30	5	-0.17	181213510	10005	80.87	18130	18180	18060	23550	12700	18130	18112.29	5.89	-532	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4887	6.84	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	33000	-45.15	20240220	17350	4.32	20241209	0.24	N	002240	1000	270 억	1590823	N	N	0	N	N
62	20250219	120131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18150	20	2	0.11	167087450	9225	74.57	18130	18180	18060	23550	12700	18130	18112.46	5.89	-229	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4901	6.86	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.03	16068	20241209	12.96	18580	-2.31	20250109	17660	2.77	20250102	33000	-45.00	20240220	17350	4.61	20241209	0.24	N	002240	1000	270 억	1590823	N	N	0	N	N
63	20250219	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18110	-20	5	-0.11	131275350	7249	58.60	18130	18180	18060	23550	12700	18130	18109.44	5.89	-59	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4890	6.84	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.15	16068	20241209	12.71	18580	-2.53	20250109	17660	2.55	20250102	33000	-45.12	20240220	17350	4.38	20241209	0.24	N	002240	1000	270 억	1590823	N	N	0	N	N
64	20250219	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	0	3	0.00	69912190	3855	31.16	18130	18180	18130	23550	12700	18130	18135.46	5.89	-95	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4895	6.85	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	33000	-45.06	20240220	17350	4.50	20241209	0.24	N	002240	1000	270 억	1590823	N	N	0	N	N
65	20250219	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	50	2	0.28	598340	33	0.27	18130	18180	18130	23550	12700	18130	18131.52	5.89	-4	18823	18476	18153	17806	17483	18315	17645	270	5420	1000	11960	10	1	27000000	4909	6.87	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	33000	-44.91	20240220	17350	4.78	20241209	0.24	N	002240	1000	270 억	1590823	N	N	0	N	N
66	20250218	160130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	-50	5	-0.28	224799100	12370	135.46	18500	18500	17830	23600	12730	18180	18172.93	5.91	-4135	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4895	6.85	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	33000	-45.06	20240220	17350	4.50	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
67	20250218	150130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18080	-100	5	-0.55	205133160	11285	123.58	18500	18500	17830	23600	12730	18180	18177.51	5.91	-4119	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4882	6.83	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.24	16068	20241209	12.52	18580	-2.69	20250109	17660	2.38	20250102	33000	-45.21	20240220	17350	4.21	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
68	20250218	140131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18140	-40	5	-0.22	187802810	10329	113.11	18500	18500	17830	23600	12730	18180	18182.09	5.91	-4191	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4898	6.86	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.06	16068	20241209	12.90	18580	-2.37	20250109	17660	2.72	20250102	33000	-45.03	20240220	17350	4.55	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
69	20250218	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18060	-120	5	-0.66	175982930	9675	105.95	18500	18500	17830	23600	12730	18180	18189.45	5.91	-4151	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4876	6.83	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.30	16068	20241209	12.40	18580	-2.80	20250109	17660	2.27	20250102	33000	-45.27	20240220	17350	4.09	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
70	20250218	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-90	5	-0.50	151016090	8293	90.81	18500	18500	17830	23600	12730	18180	18210.07	5.91	-3326	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4884	6.84	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	33000	-45.18	20240220	17350	4.27	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
71	20250218	110131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-90	5	-0.50	131534400	7216	79.02	18500	18500	17830	23600	12730	18180	18228.16	5.91	-2788	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4884	6.84	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	33000	-45.18	20240220	17350	4.27	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
72	20250218	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18140	-40	5	-0.22	107279890	5877	64.36	18500	18500	17830	23600	12730	18180	18254.19	5.91	-1832	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4898	6.86	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.06	16068	20241209	12.90	18580	-2.37	20250109	17660	2.72	20250102	33000	-45.03	20240220	17350	4.55	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
73	20250218	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18450	270	2	1.49	51661550	2812	30.79	18500	18500	17830	23600	12730	18180	18371.82	5.91	-429	18266	18222	18146	18102	18026	18245	18125	270	5420	1000	11990	10	1	27000000	4982	6.97	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.12	16068	20241209	14.82	18580	-0.70	20250109	17660	4.47	20250102	33000	-44.09	20240220	17350	6.34	20241209	0.24	N	002240	1000	270 억	1594981	N	N	10	N	N
74	20250217	160130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	50	2	0.28	165481250	9127	102.01	18130	18190	18070	23550	12700	18130	18130.96	5.90	1327	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4909	6.87	0.29	12	0.03	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	33000	-44.91	20240220	17350	4.78	20241209	0.24	N	002240	1000	270 억	1593423	N	N	10	N	N
75	20250217	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18160	30	2	0.17	153994340	8495	94.95	18130	18190	18070	23550	12700	18130	18127.64	5.90	1559	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4903	6.86	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.00	16068	20241209	13.02	18580	-2.26	20250109	17660	2.83	20250102	33000	-44.97	20240220	17350	4.67	20241209	0.24	N	002240	1000	270 억	1593423	N	N	19	N	N
76	20250217	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18150	20	2	0.11	96911360	5351	59.81	18130	18190	18070	23550	12700	18130	18110.89	5.90	770	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4901	6.86	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.03	16068	20241209	12.96	18580	-2.31	20250109	17660	2.77	20250102	33000	-45.00	20240220	17350	4.61	20241209	0.24	N	002240	1000	270 억	1593423	N	N	19	N	N
77	20250217	130131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	0	3	0.00	61065740	3373	37.70	18130	18190	18070	23550	12700	18130	18104.28	5.90	352	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4895	6.85	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	33000	-45.06	20240220	17350	4.50	20241209	0.24	N	002240	1000	270 억	1593423	N	N	19	N	N
78	20250217	120131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	-30	5	-0.17	59506660	3287	36.74	18130	18190	18070	23550	12700	18130	18103.64	5.90	351	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4887	6.84	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	33000	-45.15	20240220	17350	4.32	20241209	0.24	N	002240	1000	270 억	1593423	N	N	19	N	N
79	20250217	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	-10	5	-0.06	41527300	2293	25.63	18130	18190	18070	23550	12700	18130	18110.47	5.90	271	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4892	6.85	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	33000	-45.09	20240220	17350	4.44	20241209	0.24	N	002240	1000	270 억	1593423	N	N	19	N	N
80	20250217	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	0	3	0.00	26651390	1471	16.44	18130	18190	18070	23550	12700	18130	18117.87	5.90	193	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4895	6.85	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	33000	-45.06	20240220	17350	4.50	20241209	0.24	N	002240	1000	270 억	1593423	N	N	19	N	N
81	20250217	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	0	3	0.00	4496240	248	2.77	18130	18130	18130	23550	12700	18130	18130.00	5.90	76	18250	18190	18120	18060	17990	18195	18065	270	5420	1000	11960	10	1	27000000	4895	6.85	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	33000	-45.06	20240220	17350	4.50	20241209	0.24	N	002240	1000	270 억	1593423	N	N	19	N	N
82	20250214	160130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	90	2	0.50	162052890	8947	103.55	18130	18180	18050	23450	12630	18040	18112.52	5.88	5087	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4895	6.85	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.24	N	002240	1000	270 억	1588236	N	N	19	N	N
83	20250214	150130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	80	2	0.44	146220750	8073	93.44	18130	18180	18050	23450	12630	18040	18112.32	5.88	5542	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4892	6.85	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	35650	-49.17	20240214	17350	4.44	20241209	0.24	N	002240	1000	270 억	1588236	N	N	45	N	N
84	20250214	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18140	100	2	0.55	138848170	7666	88.73	18130	18180	18050	23450	12630	18040	18112.21	5.88	5566	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4898	6.86	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.06	16068	20241209	12.90	18580	-2.37	20250109	17660	2.72	20250102	35650	-49.12	20240214	17350	4.55	20241209	0.24	N	002240	1000	270 억	1588236	N	N	45	N	N
85	20250214	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	80	2	0.44	133860970	7391	85.54	18130	18180	18050	23450	12630	18040	18111.35	5.88	5506	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4892	6.85	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	35650	-49.17	20240214	17350	4.44	20241209	0.24	N	002240	1000	270 억	1588236	N	N	45	N	N
86	20250214	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	130	2	0.72	129323660	7141	82.65	18130	18180	18050	23450	12630	18040	18110.02	5.88	5383	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4906	6.87	0.29	12	0.03	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	35650	-49.03	20240214	17350	4.73	20241209	0.24	N	002240	1000	270 억	1588236	N	N	45	N	N
87	20250214	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	60	2	0.33	58837870	3252	37.64	18130	18140	18050	23450	12630	18040	18092.83	5.88	2212	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4887	6.84	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	35650	-49.23	20240214	17350	4.32	20241209	0.24	N	002240	1000	270 억	1588236	N	N	45	N	N
88	20250214	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	80	2	0.44	52253560	2888	33.43	18130	18140	18050	23450	12630	18040	18093.34	5.88	2189	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4892	6.85	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	35650	-49.17	20240214	17350	4.44	20241209	0.24	N	002240	1000	270 억	1588236	N	N	45	N	N
89	20250214	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	0	3	0.00	0	0	0.00	0	0	0	23450	12630	18040	0.00	5.88	0	18186	18112	18066	17992	17946	18090	17970	270	5410	1000	11900	10	1	27000000	4871	6.82	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	35650	-49.40	20240214	17350	3.98	20241209	0.24	N	002240	1000	270 억	1588236	N	N	45	N	N
90	20250213	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	10	2	0.06	153985020	8526	160.66	18140	18140	18020	23400	12630	18030	18060.65	5.88	-87	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4871	6.82	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	35650	-49.40	20240214	17350	3.98	20241209	0.24	N	002240	1000	270 억	1588004	N	N	45	N	N
91	20250213	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18080	50	2	0.28	127456810	7058	132.99	18140	18140	18020	23400	12630	18030	18058.49	5.88	182	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4882	6.83	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.24	16068	20241209	12.52	18580	-2.69	20250109	17660	2.38	20250102	35650	-49.28	20240214	17350	4.21	20241209	0.24	N	002240	1000	270 억	1588004	N	N	98	N	N
92	20250213	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	0	3	0.00	114524520	6341	119.48	18140	18140	18020	23400	12630	18030	18060.96	5.88	202	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4868	6.81	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.39	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	35650	-49.42	20240214	17350	3.92	20241209	0.24	N	002240	1000	270 억	1588004	N	N	98	N	N
93	20250213	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-10	5	-0.06	97156510	5378	101.34	18140	18140	18020	23400	12630	18030	18065.55	5.88	201	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4865	6.81	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	35650	-49.45	20240214	17350	3.86	20241209	0.24	N	002240	1000	270 억	1588004	N	N	98	N	N
94	20250213	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	70	2	0.39	71551190	3958	74.58	18140	18140	18020	23400	12630	18030	18077.61	5.88	159	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4887	6.84	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	35650	-49.23	20240214	17350	4.32	20241209	0.24	N	002240	1000	270 억	1588004	N	N	98	N	N
95	20250213	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18060	30	2	0.17	55127690	3048	57.43	18140	18140	18020	23400	12630	18030	18086.51	5.88	-214	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4876	6.83	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.30	16068	20241209	12.40	18580	-2.80	20250109	17660	2.27	20250102	35650	-49.34	20240214	17350	4.09	20241209	0.24	N	002240	1000	270 억	1588004	N	N	98	N	N
96	20250213	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	10	2	0.06	6599250	366	6.90	18140	18140	18020	23400	12630	18030	18030.74	5.88	28	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4871	6.82	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	35650	-49.40	20240214	17350	3.98	20241209	0.24	N	002240	1000	270 억	1588004	N	N	98	N	N
97	20250213	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18140	110	2	0.61	126980	7	0.13	18140	18140	18140	23400	12630	18030	18140.00	5.88	-1	18223	18126	18063	17966	17903	18095	17935	270	5370	1000	11890	10	1	27000000	4898	6.86	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.06	16068	20241209	12.90	18580	-2.37	20250109	17660	2.72	20250102	35650	-49.12	20240214	17350	4.55	20241209	0.24	N	002240	1000	270 억	1588004	N	N	98	N	N
98	20250212	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	-110	5	-0.61	95937140	5307	36.50	18150	18160	18000	23550	12700	18140	18077.47	5.89	-1073	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4868	6.81	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.39	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	35650	-49.42	20240214	17350	3.92	20241209	0.24	N	002240	1000	270 억	1589219	N	N	98	N	N
99	20250212	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-100	5	-0.55	91627110	5068	34.86	18150	18160	18000	23550	12700	18140	18079.54	5.89	-978	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4871	6.82	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	35650	-49.40	20240214	17350	3.98	20241209	0.24	N	002240	1000	270 억	1589219	N	N	0	N	N
100	20250212	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18070	-70	5	-0.39	75145120	4154	28.57	18150	18160	18000	23550	12700	18140	18089.82	5.89	-958	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4879	6.83	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.27	16068	20241209	12.46	18580	-2.74	20250109	17660	2.32	20250102	35650	-49.31	20240214	17350	4.15	20241209	0.24	N	002240	1000	270 억	1589219	N	N	0	N	N
101	20250212	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18080	-60	5	-0.33	73466040	4061	27.93	18150	18160	18000	23550	12700	18140	18090.63	5.89	-949	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4882	6.83	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.24	16068	20241209	12.52	18580	-2.69	20250109	17660	2.38	20250102	35650	-49.28	20240214	17350	4.21	20241209	0.24	N	002240	1000	270 억	1589219	N	N	0	N	N
102	20250212	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	-140	5	-0.77	70904640	3919	26.95	18150	18160	18000	23550	12700	18140	18092.53	5.89	-987	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4860	6.80	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.48	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	35650	-49.51	20240214	17350	3.75	20241209	0.24	N	002240	1000	270 억	1589219	N	N	0	N	N
103	20250212	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18060	-80	5	-0.44	58185180	3215	22.11	18150	18160	18000	23550	12700	18140	18098.03	5.89	-1003	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4876	6.83	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.30	16068	20241209	12.40	18580	-2.80	20250109	17660	2.27	20250102	35650	-49.34	20240214	17350	4.09	20241209	0.24	N	002240	1000	270 억	1589219	N	N	0	N	N
104	20250212	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	-40	5	-0.22	37245590	2055	14.13	18150	18160	18070	23550	12700	18140	18124.37	5.89	-1021	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4887	6.84	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	35650	-49.23	20240214	17350	4.32	20241209	0.24	N	002240	1000	270 억	1589219	N	N	0	N	N
105	20250212	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18160	20	2	0.11	10962590	604	4.15	18150	18160	18140	23550	12700	18140	18149.98	5.89	-536	18340	18240	18060	17960	17780	18290	18010	270	5410	1000	11970	10	1	27000000	4903	6.86	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.00	16068	20241209	13.02	18580	-2.26	20250109	17660	2.83	20250102	35650	-49.06	20240214	17350	4.67	20241209	0.24	N	002240	1000	270 억	1589219	N	N	0	N	N
106	20250211	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18140	240	2	1.34	262151780	14540	184.52	17900	18160	17880	23250	12530	17900	18029.70	5.88	2939	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4898	6.86	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.06	16068	20241209	12.90	18580	-2.37	20250109	17660	2.72	20250102	35650	-49.12	20240214	17350	4.55	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
107	20250211	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17990	90	2	0.50	220745310	12257	155.55	17900	18160	17880	23250	12530	17900	18009.73	5.88	2814	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4857	6.80	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.51	16068	20241209	11.96	18580	-3.18	20250109	17660	1.87	20250102	35650	-49.54	20240214	17350	3.69	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
108	20250211	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	120	2	0.67	204781940	11370	144.29	17900	18160	17880	23250	12530	17900	18010.72	5.88	2460	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4865	6.81	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	35650	-49.45	20240214	17350	3.86	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
109	20250211	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18060	160	2	0.89	181504760	10079	127.91	17900	18160	17880	23250	12530	17900	18008.21	5.88	2419	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4876	6.83	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.30	16068	20241209	12.40	18580	-2.80	20250109	17660	2.27	20250102	35650	-49.34	20240214	17350	4.09	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
110	20250211	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17990	90	2	0.50	150982100	8384	106.40	17900	18160	17880	23250	12530	17900	18008.36	5.88	1358	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4857	6.80	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.51	16068	20241209	11.96	18580	-3.18	20250109	17660	1.87	20250102	35650	-49.54	20240214	17350	3.69	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
111	20250211	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17980	80	2	0.45	137285740	7622	96.73	17900	18160	17880	23250	12530	17900	18011.77	5.88	1397	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4855	6.80	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.54	16068	20241209	11.90	18580	-3.23	20250109	17660	1.81	20250102	35650	-49.57	20240214	17350	3.63	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
112	20250211	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	100	2	0.56	133620040	7418	94.14	17900	18160	17880	23250	12530	17900	18012.95	5.88	1439	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4860	6.80	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.48	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	35650	-49.51	20240214	17350	3.75	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
113	20250211	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17900	0	3	0.00	53700	3	0.04	17900	17900	17900	23250	12530	17900	17900.00	5.88	0	18126	18012	17906	17792	17686	17960	17740	270	5350	1000	11810	10	1	27000000	4833	6.76	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.79	16068	20241209	11.40	18580	-3.66	20250109	17660	1.36	20250102	35650	-49.79	20240214	17350	3.17	20241209	0.24	N	002240	1000	270 억	1586423	N	N	0	N	N
114	20250210	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17900	-130	5	-0.72	140770800	7873	60.89	18020	18020	17800	23400	12630	18030	17880.19	5.88	-1384	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4833	6.76	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.79	16068	20241209	11.40	18580	-3.66	20250109	17660	1.36	20250102	35650	-49.79	20240214	17350	3.17	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
115	20250210	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17890	-140	5	-0.78	104956160	5870	45.40	18020	18020	17800	23400	12630	18030	17880.10	5.88	162	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4830	6.76	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.82	16068	20241209	11.34	18580	-3.71	20250109	17660	1.30	20250102	35650	-49.82	20240214	17350	3.11	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
116	20250210	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17880	-150	5	-0.83	99803860	5582	43.17	18020	18020	17800	23400	12630	18030	17879.59	5.88	279	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4828	6.76	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.85	16068	20241209	11.28	18580	-3.77	20250109	17660	1.25	20250102	35650	-49.85	20240214	17350	3.05	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
117	20250210	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17880	-150	5	-0.83	94404630	5280	40.84	18020	18020	17800	23400	12630	18030	17879.66	5.88	281	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4828	6.76	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.85	16068	20241209	11.28	18580	-3.77	20250109	17660	1.25	20250102	35650	-49.85	20240214	17350	3.05	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
118	20250210	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17930	-100	5	-0.55	81876680	4579	35.42	18020	18020	17800	23400	12630	18030	17880.91	5.88	11	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4841	6.78	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.69	16068	20241209	11.59	18580	-3.50	20250109	17660	1.53	20250102	35650	-49.71	20240214	17350	3.34	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
119	20250210	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17830	-200	5	-1.11	73106000	4089	31.63	18020	18020	17800	23400	12630	18030	17878.70	5.88	-120	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4814	6.74	0.29	12	0.02	2646.00	62129.00	33017	20240214	-46.00	16068	20241209	10.97	18580	-4.04	20250109	17660	0.96	20250102	35650	-49.99	20240214	17350	2.77	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
120	20250210	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17930	-100	5	-0.55	57312200	3205	24.79	18020	18020	17800	23400	12630	18030	17882.12	5.88	-310	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4841	6.78	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.69	16068	20241209	11.59	18580	-3.50	20250109	17660	1.53	20250102	35650	-49.71	20240214	17350	3.34	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
121	20250210	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-10	5	-0.06	324360	18	0.14	18020	18020	18020	23400	12630	18030	18020.00	5.88	4	18170	18100	17970	17900	17770	18135	17935	270	5370	1000	11890	10	1	27000000	4865	6.81	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	35650	-49.45	20240214	17350	3.86	20241209	0.24	N	002240	1000	270 억	1588728	N	N	4	N	N
122	20250207	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	30	2	0.17	231589390	12929	175.02	18000	18040	17840	23400	12600	18000	17912.40	5.88	463	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4868	6.81	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.39	16068	20241209	12.21	18580	-2.96	20250109	17660	2.10	20250102	35650	-49.42	20240214	17350	3.92	20241209	0.24	N	002240	1000	270 억	1588287	N	N	4	N	N
123	20250207	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17930	-70	5	-0.39	187431510	10475	141.80	18000	18040	17840	23400	12600	18000	17893.22	5.88	624	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4841	6.78	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.69	16068	20241209	11.59	18580	-3.50	20250109	17660	1.53	20250102	35650	-49.71	20240214	17350	3.34	20241209	0.24	N	002240	1000	270 억	1588287	N	N	12	N	N
124	20250207	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17870	-130	5	-0.72	120610510	6737	91.20	18000	18040	17840	23400	12600	18000	17902.70	5.88	831	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4825	6.75	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.88	16068	20241209	11.21	18580	-3.82	20250109	17660	1.19	20250102	35650	-49.87	20240214	17350	3.00	20241209	0.24	N	002240	1000	270 억	1588287	N	N	12	N	N
125	20250207	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17950	-50	5	-0.28	107907050	6026	81.58	18000	18040	17840	23400	12600	18000	17906.91	5.88	855	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4847	6.78	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.63	16068	20241209	11.71	18580	-3.39	20250109	17660	1.64	20250102	35650	-49.65	20240214	17350	3.46	20241209	0.24	N	002240	1000	270 억	1588287	N	N	12	N	N
126	20250207	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17860	-140	5	-0.78	97862930	5466	73.99	18000	18040	17840	23400	12600	18000	17903.94	5.88	1296	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4822	6.75	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.91	16068	20241209	11.15	18580	-3.88	20250109	17660	1.13	20250102	35650	-49.90	20240214	17350	2.94	20241209	0.24	N	002240	1000	270 억	1588287	N	N	12	N	N
127	20250207	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17920	-80	5	-0.44	89112190	4977	67.38	18000	18040	17840	23400	12600	18000	17904.80	5.88	1351	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4838	6.77	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.72	16068	20241209	11.53	18580	-3.55	20250109	17660	1.47	20250102	35650	-49.73	20240214	17350	3.29	20241209	0.24	N	002240	1000	270 억	1588287	N	N	12	N	N
128	20250207	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17940	-60	5	-0.33	81698080	4562	61.76	18000	18040	17840	23400	12600	18000	17908.39	5.88	1404	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4844	6.78	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.66	16068	20241209	11.65	18580	-3.44	20250109	17660	1.59	20250102	35650	-49.68	20240214	17350	3.40	20241209	0.24	N	002240	1000	270 억	1588287	N	N	12	N	N
129	20250207	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	0	3	0.00	198000	11	0.15	18000	18000	18000	23400	12600	18000	18000.00	5.88	-1	18240	18120	18030	17910	17820	18075	17865	270	5400	1000	11880	10	1	27000000	4860	6.80	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.48	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	35650	-49.51	20240214	17350	3.75	20241209	0.24	N	002240	1000	270 억	1588287	N	N	12	N	N
130	20250206	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	-80	5	-0.44	132673720	7372	92.71	18150	18150	17940	23500	12660	18080	17996.98	5.89	-1824	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4860	6.80	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.48	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	35650	-49.51	20240214	17350	3.75	20241209	0.24	N	002240	1000	270 억	1590308	N	N	12	N	N
131	20250206	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17950	-130	5	-0.72	118005410	6556	82.44	18150	18150	17940	23500	12660	18080	17999.60	5.89	-1817	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4847	6.78	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.63	16068	20241209	11.71	18580	-3.39	20250109	17660	1.64	20250102	35650	-49.65	20240214	17350	3.46	20241209	0.24	N	002240	1000	270 억	1590308	N	N	16	N	N
132	20250206	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17990	-90	5	-0.50	75134220	4169	52.43	18150	18150	17990	23500	12660	18080	18022.12	5.89	-1478	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4857	6.80	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.51	16068	20241209	11.96	18580	-3.18	20250109	17660	1.87	20250102	35650	-49.54	20240214	17350	3.69	20241209	0.24	N	002240	1000	270 억	1590308	N	N	16	N	N
133	20250206	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-60	5	-0.33	57009210	3162	39.76	18150	18150	18000	23500	12660	18080	18029.48	5.89	-935	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4865	6.81	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	35650	-49.45	20240214	17350	3.86	20241209	0.24	N	002240	1000	270 억	1590308	N	N	16	N	N
134	20250206	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-60	5	-0.33	39168210	2172	27.31	18150	18150	18000	23500	12660	18080	18033.25	5.89	-491	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4865	6.81	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	35650	-49.45	20240214	17350	3.86	20241209	0.24	N	002240	1000	270 억	1590308	N	N	16	N	N
135	20250206	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18060	-20	5	-0.11	31972880	1773	22.30	18150	18150	18000	23500	12660	18080	18033.21	5.89	-168	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4876	6.83	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.30	16068	20241209	12.40	18580	-2.80	20250109	17660	2.27	20250102	35650	-49.34	20240214	17350	4.09	20241209	0.24	N	002240	1000	270 억	1590308	N	N	16	N	N
136	20250206	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	-80	5	-0.44	23291780	1292	16.25	18150	18150	18000	23500	12660	18080	18027.69	5.89	63	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4860	6.80	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.48	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	35650	-49.51	20240214	17350	3.75	20241209	0.24	N	002240	1000	270 억	1590308	N	N	16	N	N
137	20250206	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18150	70	2	0.39	1302180	72	0.91	18150	18150	18080	23500	12660	18080	18085.83	5.89	-66	18200	18140	18070	18010	17940	18105	17975	270	5420	1000	11930	10	1	27000000	4901	6.86	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.03	16068	20241209	12.96	18580	-2.31	20250109	17660	2.77	20250102	35650	-49.09	20240214	17350	4.61	20241209	0.24	N	002240	1000	270 억	1590308	N	N	16	N	N
138	20250205	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18080	-20	5	-0.11	143329330	7948	63.23	18100	18130	18000	23500	12670	18100	18033.38	5.89	-472	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4882	6.83	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.24	16068	20241209	12.52	18580	-2.69	20250109	17660	2.38	20250102	35650	-49.28	20240214	17350	4.21	20241209	0.24	N	002240	1000	270 억	1590762	N	N	16	N	N
139	20250205	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-10	5	-0.06	139297300	7725	61.46	18100	18130	18000	23500	12670	18100	18032.01	5.89	-425	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4884	6.84	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	35650	-49.26	20240214	17350	4.27	20241209	0.24	N	002240	1000	270 억	1590762	N	N	13	N	N
140	20250205	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	20	2	0.11	135261770	7502	59.68	18100	18130	18000	23500	12670	18100	18030.09	5.89	-235	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4892	6.85	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	35650	-49.17	20240214	17350	4.44	20241209	0.24	N	002240	1000	270 억	1590762	N	N	13	N	N
141	20250205	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	30	2	0.17	133540410	7407	58.93	18100	18130	18000	23500	12670	18100	18028.95	5.89	-161	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4895	6.85	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.24	N	002240	1000	270 억	1590762	N	N	13	N	N
142	20250205	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18070	-30	5	-0.17	124614290	6914	55.00	18100	18130	18000	23500	12670	18100	18023.47	5.89	-239	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4879	6.83	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.27	16068	20241209	12.46	18580	-2.74	20250109	17660	2.32	20250102	35650	-49.31	20240214	17350	4.15	20241209	0.24	N	002240	1000	270 억	1590762	N	N	13	N	N
143	20250205	110126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	20	2	0.11	118826850	6594	52.46	18100	18130	18000	23500	12670	18100	18020.45	5.89	-244	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4892	6.85	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	35650	-49.17	20240214	17350	4.44	20241209	0.24	N	002240	1000	270 억	1590762	N	N	13	N	N
144	20250205	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-10	5	-0.06	112646420	6252	49.74	18100	18130	18000	23500	12670	18100	18017.66	5.89	-299	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4884	6.84	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	35650	-49.26	20240214	17350	4.27	20241209	0.24	N	002240	1000	270 억	1590762	N	N	13	N	N
145	20250205	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	0	3	0.00	5448100	301	2.39	18100	18100	18100	23500	12670	18100	18100.00	5.89	-280	18300	18200	18090	17990	17880	18145	17935	270	5400	1000	11940	10	1	27000000	4887	6.84	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	35650	-49.23	20240214	17350	4.32	20241209	0.24	N	002240	1000	270 억	1590762	N	N	13	N	N
146	20250204	160125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	140	2	0.78	227396960	12570	147.71	18180	18190	17980	23300	12580	17960	18090.44	5.88	4619	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4887	6.84	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	35650	-49.23	20240214	17350	4.32	20241209	0.24	N	002240	1000	270 억	1588618	N	N	13	N	N
147	20250204	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18070	110	2	0.61	186796030	10319	121.26	18180	18190	17980	23300	12580	17960	18102.14	5.88	4864	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4879	6.83	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.27	16068	20241209	12.46	18580	-2.74	20250109	17660	2.32	20250102	35650	-49.31	20240214	17350	4.15	20241209	0.24	N	002240	1000	270 억	1588618	N	N	47	N	N
148	20250204	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	160	2	0.89	145124930	8007	94.09	18180	18190	18000	23300	12580	17960	18124.76	5.88	4797	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4892	6.85	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.12	16068	20241209	12.77	18580	-2.48	20250109	17660	2.60	20250102	35650	-49.17	20240214	17350	4.44	20241209	0.24	N	002240	1000	270 억	1588618	N	N	47	N	N
149	20250204	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18140	180	2	1.00	140690350	7762	91.21	18180	18190	18000	23300	12580	17960	18125.53	5.88	4753	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4898	6.86	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.06	16068	20241209	12.90	18580	-2.37	20250109	17660	2.72	20250102	35650	-49.12	20240214	17350	4.55	20241209	0.24	N	002240	1000	270 억	1588618	N	N	47	N	N
150	20250204	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18100	140	2	0.78	127794480	7051	82.86	18180	18190	18000	23300	12580	17960	18124.31	5.88	4323	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4887	6.84	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.18	16068	20241209	12.65	18580	-2.58	20250109	17660	2.49	20250102	35650	-49.23	20240214	17350	4.32	20241209	0.24	N	002240	1000	270 억	1588618	N	N	47	N	N
151	20250204	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	210	2	1.17	98883920	5457	64.12	18180	18190	18000	23300	12580	17960	18120.56	5.88	3064	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4906	6.87	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	35650	-49.03	20240214	17350	4.73	20241209	0.24	N	002240	1000	270 억	1588618	N	N	47	N	N
152	20250204	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	170	2	0.95	25602820	1416	16.64	18180	18180	18000	23300	12580	17960	18081.09	5.88	557	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4895	6.85	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.24	N	002240	1000	270 억	1588618	N	N	47	N	N
153	20250204	090125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	210	2	1.17	1218050	67	0.79	18180	18180	18170	23300	12580	17960	18179.85	5.88	8	18300	18130	18030	17860	17760	18080	17810	270	5340	1000	11850	10	1	27000000	4906	6.87	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	35650	-49.03	20240214	17350	4.73	20241209	0.24	N	002240	1000	270 억	1588618	N	N	47	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History