KissMeData/071090/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 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	160655	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-70	5	-2.31	926214210	307974	242.80	3000	3085	2950	3930	2120	3025	3007.53	1.74	6220	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	597	45.46	0.40	12	1.53	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3385	-12.70	20250221	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
3	20250228	150659	57	100.00	KOSPI	금속	N	N	N	N	N	2970	-55	5	-1.82	821785625	272669	214.97	3000	3085	2950	3930	2120	3025	3013.86	1.74	2590	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	600	45.69	0.40	12	1.35	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3385	-12.26	20250221	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
4	20250228	140700	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-35	5	-1.16	682447395	225752	177.98	3000	3085	2950	3930	2120	3025	3023.00	1.74	3250	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	604	46.00	0.40	12	1.12	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3385	-11.67	20250221	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
5	20250228	130657	57	100.00	KOSPI	금속	N	N	N	N	N	3010	-15	5	-0.50	646917335	213893	168.63	3000	3085	2950	3930	2120	3025	3024.49	1.74	4707	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	608	46.31	0.41	12	1.06	65.00	7391.00	5330	20240605	-43.53	2500	20241209	20.40	3385	-11.08	20250221	2705	11.28	20250102	5330	-43.53	20240605	2500	20.40	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
6	20250228	120654	57	100.00	KOSPI	금속	N	N	N	N	N	3035	10	2	0.33	523307425	172659	136.12	3000	3085	2950	3930	2120	3025	3030.87	1.74	3211	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	613	46.69	0.41	12	0.86	65.00	7391.00	5330	20240605	-43.06	2500	20241209	21.40	3385	-10.34	20250221	2705	12.20	20250102	5330	-43.06	20240605	2500	21.40	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
7	20250228	110656	57	100.00	KOSPI	금속	N	N	N	N	N	3070	45	2	1.49	411757700	136132	107.32	3000	3080	2950	3930	2120	3025	3024.69	1.74	-1950	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	620	47.23	0.42	12	0.67	65.00	7391.00	5330	20240605	-42.40	2500	20241209	22.80	3385	-9.31	20250221	2705	13.49	20250102	5330	-42.40	20240605	2500	22.80	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
8	20250228	100654	57	100.00	KOSPI	금속	N	N	N	N	N	3050	25	2	0.83	232944560	77564	61.15	3000	3060	2950	3930	2120	3025	3003.26	1.74	-1459	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	616	46.92	0.41	12	0.38	65.00	7391.00	5330	20240605	-42.78	2500	20241209	22.00	3385	-9.90	20250221	2705	12.75	20250102	5330	-42.78	20240605	2500	22.00	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
9	20250228	090657	57	100.00	KOSPI	금속	N	N	N	N	N	2975	-50	5	-1.65	78022205	26186	20.64	3000	3005	2950	3930	2120	3025	2979.54	1.74	-6517	3098	3061	3033	2996	2968	3047	2982	101	905	500	1930	5	1	20191471	601	45.77	0.40	12	0.13	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3385	-12.11	20250221	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	4.11	N	071090	500	100 억	352254	N	N	0	N	N
10	20250227	160650	57	100.00	KOSPI	금속	N	N	N	N	N	3025	-15	5	-0.49	379467950	124932	61.14	3040	3070	3005	3950	2130	3040	3037.40	1.65	20688	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	611	46.54	0.41	12	0.62	65.00	7391.00	5330	20240605	-43.25	2500	20241209	21.00	3385	-10.64	20250221	2705	11.83	20250102	5330	-43.25	20240605	2500	21.00	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
11	20250227	150648	57	100.00	KOSPI	금속	N	N	N	N	N	3040	0	3	0.00	345410110	113669	55.62	3040	3070	3005	3950	2130	3040	3038.74	1.65	20850	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	614	46.77	0.41	12	0.56	65.00	7391.00	5330	20240605	-42.96	2500	20241209	21.60	3385	-10.19	20250221	2705	12.38	20250102	5330	-42.96	20240605	2500	21.60	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
12	20250227	140651	57	100.00	KOSPI	금속	N	N	N	N	N	3030	-10	5	-0.33	320459865	105432	51.59	3040	3070	3005	3950	2130	3040	3039.49	1.65	20106	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	0.52	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3385	-10.49	20250221	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
13	20250227	130650	57	100.00	KOSPI	금속	N	N	N	N	N	3055	15	2	0.49	233515095	76681	37.52	3040	3070	3005	3950	2130	3040	3045.28	1.65	13313	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	617	47.00	0.41	12	0.38	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
14	20250227	120647	57	100.00	KOSPI	금속	N	N	N	N	N	3060	20	2	0.66	206735290	67890	33.22	3040	3070	3005	3950	2130	3040	3045.15	1.65	7863	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	618	47.08	0.41	12	0.34	65.00	7391.00	5330	20240605	-42.59	2500	20241209	22.40	3385	-9.60	20250221	2705	13.12	20250102	5330	-42.59	20240605	2500	22.40	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
15	20250227	110653	57	100.00	KOSPI	금속	N	N	N	N	N	3045	5	2	0.16	185805235	61032	29.87	3040	3070	3005	3950	2130	3040	3044.39	1.65	4184	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	615	46.85	0.41	12	0.30	65.00	7391.00	5330	20240605	-42.87	2500	20241209	21.80	3385	-10.04	20250221	2705	12.57	20250102	5330	-42.87	20240605	2500	21.80	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
16	20250227	100712	57	100.00	KOSPI	금속	N	N	N	N	N	3035	-5	5	-0.16	107653390	35476	17.36	3040	3065	3005	3950	2130	3040	3034.54	1.65	11076	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	613	46.69	0.41	12	0.18	65.00	7391.00	5330	20240605	-43.06	2500	20241209	21.40	3385	-10.34	20250221	2705	12.20	20250102	5330	-43.06	20240605	2500	21.40	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
17	20250227	090713	57	100.00	KOSPI	금속	N	N	N	N	N	3050	10	2	0.33	24558130	8126	3.98	3040	3050	3005	3950	2130	3040	3022.17	1.65	275	3120	3080	3060	3020	3000	3070	3010	101	910	500	1940	5	1	20191471	616	46.92	0.41	12	0.04	65.00	7391.00	5330	20240605	-42.78	2500	20241209	22.00	3385	-9.90	20250221	2705	12.75	20250102	5330	-42.78	20240605	2500	22.00	20241209	3.88	N	071090	500	100 억	332378	N	N	12	N	N
18	20250226	160649	57	100.00	KOSPI	금속	N	N	N	N	N	3040	-85	5	-2.72	608937765	198852	47.09	3100	3100	3040	4060	2190	3125	3062.28	1.77	-24560	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	614	46.77	0.41	12	0.98	65.00	7391.00	5330	20240605	-42.96	2500	20241209	21.60	3385	-10.19	20250221	2705	12.38	20250102	5330	-42.96	20240605	2500	21.60	20241209	4.02	N	071090	500	100 억	358182	N	N	12	N	N
19	20250226	150652	57	100.00	KOSPI	금속	N	N	N	N	N	3045	-80	5	-2.56	573183110	187100	44.31	3100	3100	3040	4060	2190	3125	3063.51	1.77	-22644	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	615	46.85	0.41	12	0.93	65.00	7391.00	5330	20240605	-42.87	2500	20241209	21.80	3385	-10.04	20250221	2705	12.57	20250102	5330	-42.87	20240605	2500	21.80	20241209	4.02	N	071090	500	100 억	358182	N	N	5	N	N
20	20250226	140651	57	100.00	KOSPI	금속	N	N	N	N	N	3065	-60	5	-1.92	450559235	146930	34.79	3100	3100	3050	4060	2190	3125	3066.49	1.77	-20176	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	619	47.15	0.41	12	0.73	65.00	7391.00	5330	20240605	-42.50	2500	20241209	22.60	3385	-9.45	20250221	2705	13.31	20250102	5330	-42.50	20240605	2500	22.60	20241209	4.02	N	071090	500	100 억	358182	N	N	5	N	N
21	20250226	130649	57	100.00	KOSPI	금속	N	N	N	N	N	3065	-60	5	-1.92	401245275	130859	30.99	3100	3100	3050	4060	2190	3125	3066.24	1.77	-9544	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	619	47.15	0.41	12	0.65	65.00	7391.00	5330	20240605	-42.50	2500	20241209	22.60	3385	-9.45	20250221	2705	13.31	20250102	5330	-42.50	20240605	2500	22.60	20241209	4.02	N	071090	500	100 억	358182	N	N	5	N	N
22	20250226	120650	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-70	5	-2.24	357510920	116546	27.60	3100	3100	3050	4060	2190	3125	3067.55	1.77	-7489	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	617	47.00	0.41	12	0.58	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	4.02	N	071090	500	100 억	358182	N	N	5	N	N
23	20250226	110649	57	100.00	KOSPI	금속	N	N	N	N	N	3070	-55	5	-1.76	320871730	104569	24.76	3100	3100	3050	4060	2190	3125	3068.52	1.77	-7858	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	620	47.23	0.42	12	0.52	65.00	7391.00	5330	20240605	-42.40	2500	20241209	22.80	3385	-9.31	20250221	2705	13.49	20250102	5330	-42.40	20240605	2500	22.80	20241209	4.02	N	071090	500	100 억	358182	N	N	5	N	N
24	20250226	100648	57	100.00	KOSPI	금속	N	N	N	N	N	3060	-65	5	-2.08	263560255	85873	20.34	3100	3100	3050	4060	2190	3125	3069.19	1.77	-9750	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	618	47.08	0.41	12	0.43	65.00	7391.00	5330	20240605	-42.59	2500	20241209	22.40	3385	-9.60	20250221	2705	13.12	20250102	5330	-42.59	20240605	2500	22.40	20241209	4.02	N	071090	500	100 억	358182	N	N	5	N	N
25	20250226	090654	57	100.00	KOSPI	금속	N	N	N	N	N	3070	-55	5	-1.76	84169890	27377	6.48	3100	3100	3050	4060	2190	3125	3074.47	1.77	1941	3208	3166	3083	3041	2958	3187	3062	101	935	500	2000	5	1	20191471	620	47.23	0.42	12	0.14	65.00	7391.00	5330	20240605	-42.40	2500	20241209	22.80	3385	-9.31	20250221	2705	13.49	20250102	5330	-42.40	20240605	2500	22.80	20241209	4.02	N	071090	500	100 억	358182	N	N	5	N	N
26	20250225	160645	57	100.00	KOSPI	금속	N	N	N	N	N	3125	80	2	2.63	1225430860	401296	129.11	3040	3125	3000	3955	2135	3045	3053.46	1.82	-15613	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	631	48.08	0.42	12	1.99	65.00	7391.00	5330	20240605	-41.37	2500	20241209	25.00	3385	-7.68	20250221	2705	15.53	20250102	5330	-41.37	20240605	2500	25.00	20241209	4.28	N	071090	500	100 억	368468	N	N	5	N	N
27	20250225	150647	57	100.00	KOSPI	금속	N	N	N	N	N	3085	40	2	1.31	971643655	319601	102.83	3040	3100	3000	3955	2135	3045	3040.18	1.82	-14113	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	623	47.46	0.42	12	1.58	65.00	7391.00	5330	20240605	-42.12	2500	20241209	23.40	3385	-8.86	20250221	2705	14.05	20250102	5330	-42.12	20240605	2500	23.40	20241209	4.28	N	071090	500	100 억	368468	N	N	3	N	N
28	20250225	140645	57	100.00	KOSPI	금속	N	N	N	N	N	3040	-5	5	-0.16	727033360	239796	77.15	3040	3085	3000	3955	2135	3045	3031.88	1.82	-11250	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	614	46.77	0.41	12	1.19	65.00	7391.00	5330	20240605	-42.96	2500	20241209	21.60	3385	-10.19	20250221	2705	12.38	20250102	5330	-42.96	20240605	2500	21.60	20241209	4.28	N	071090	500	100 억	368468	N	N	3	N	N
29	20250225	130647	57	100.00	KOSPI	금속	N	N	N	N	N	3030	-15	5	-0.49	641855245	211795	68.14	3040	3085	3000	3955	2135	3045	3030.55	1.82	-938	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	1.05	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3385	-10.49	20250221	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	4.28	N	071090	500	100 억	368468	N	N	3	N	N
30	20250225	120643	57	100.00	KOSPI	금속	N	N	N	N	N	3020	-25	5	-0.82	335027170	111144	35.76	3040	3050	3000	3955	2135	3045	3014.35	1.82	23004	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	610	46.46	0.41	12	0.55	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3385	-10.78	20250221	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	4.28	N	071090	500	100 억	368468	N	N	3	N	N
31	20250225	110645	57	100.00	KOSPI	금속	N	N	N	N	N	3015	-30	5	-0.99	224710560	74495	23.97	3040	3050	3005	3955	2135	3045	3016.45	1.82	21188	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	609	46.38	0.41	12	0.37	65.00	7391.00	5330	20240605	-43.43	2500	20241209	20.60	3385	-10.93	20250221	2705	11.46	20250102	5330	-43.43	20240605	2500	20.60	20241209	4.28	N	071090	500	100 억	368468	N	N	3	N	N
32	20250225	100643	57	100.00	KOSPI	금속	N	N	N	N	N	3030	-15	5	-0.49	118332515	39182	12.61	3040	3050	3005	3955	2135	3045	3020.07	1.82	13234	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	612	46.62	0.41	12	0.19	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3385	-10.49	20250221	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	4.28	N	071090	500	100 억	368468	N	N	3	N	N
33	20250225	090649	57	100.00	KOSPI	금속	N	N	N	N	N	3005	-40	5	-1.31	29364010	9732	3.13	3040	3040	3005	3955	2135	3045	3017.26	1.82	4665	3141	3092	3046	2997	2951	3117	3022	101	910	500	1940	5	1	20191471	607	46.23	0.41	12	0.05	65.00	7391.00	5330	20240605	-43.62	2500	20241209	20.20	3385	-11.23	20250221	2705	11.09	20250102	5330	-43.62	20240605	2500	20.20	20241209	4.28	N	071090	500	100 억	368468	N	N	3	N	N
34	20250224	160641	57	100.00	KOSPI	금속	N	N	N	N	N	3045	-15	5	-0.49	940724555	309497	10.42	3040	3095	3000	3975	2145	3060	3039.52	1.43	69026	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	615	46.85	0.41	12	1.53	65.00	7391.00	5330	20240605	-42.87	2500	20241209	21.80	3385	-10.04	20250221	2705	12.57	20250102	5330	-42.87	20240605	2500	21.80	20241209	3.79	N	071090	500	100 억	288414	N	N	3	N	N
35	20250224	150640	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-5	5	-0.16	889028210	292521	9.85	3040	3095	3000	3975	2145	3060	3039.19	1.43	65823	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	617	47.00	0.41	12	1.45	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.79	N	071090	500	100 억	288414	N	N	9	N	N
36	20250224	140639	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-5	5	-0.16	769138890	253222	8.53	3040	3095	3000	3975	2145	3060	3037.41	1.43	62117	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	617	47.00	0.41	12	1.25	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.79	N	071090	500	100 억	288414	N	N	9	N	N
37	20250224	130641	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-5	5	-0.16	711283095	234298	7.89	3040	3095	3000	3975	2145	3060	3035.81	1.43	62568	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	617	47.00	0.41	12	1.16	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.79	N	071090	500	100 억	288414	N	N	9	N	N
38	20250224	120638	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-5	5	-0.16	573944365	189413	6.38	3040	3095	3000	3975	2145	3060	3030.12	1.43	53242	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	617	47.00	0.41	12	0.94	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.79	N	071090	500	100 억	288414	N	N	9	N	N
39	20250224	110636	57	100.00	KOSPI	금속	N	N	N	N	N	3025	-35	5	-1.14	390641520	129615	4.36	3040	3060	3000	3975	2145	3060	3013.86	1.43	61520	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	611	46.54	0.41	12	0.64	65.00	7391.00	5330	20240605	-43.25	2500	20241209	21.00	3385	-10.64	20250221	2705	11.83	20250102	5330	-43.25	20240605	2500	21.00	20241209	3.79	N	071090	500	100 억	288414	N	N	9	N	N
40	20250224	100636	57	100.00	KOSPI	금속	N	N	N	N	N	3005	-55	5	-1.80	278466255	92376	3.11	3040	3060	3000	3975	2145	3060	3014.49	1.43	43272	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	607	46.23	0.41	12	0.46	65.00	7391.00	5330	20240605	-43.62	2500	20241209	20.20	3385	-11.23	20250221	2705	11.09	20250102	5330	-43.62	20240605	2500	20.20	20241209	3.79	N	071090	500	100 억	288414	N	N	9	N	N
41	20250224	090642	57	100.00	KOSPI	금속	N	N	N	N	N	3015	-45	5	-1.47	75750870	25006	0.84	3040	3060	3015	3975	2145	3060	3029.31	1.43	13451	3516	3287	3156	2927	2796	3222	2862	101	915	500	1950	5	1	20191471	609	46.38	0.41	12	0.12	65.00	7391.00	5330	20240605	-43.43	2500	20241209	20.60	3385	-10.93	20250221	2705	11.46	20250102	5330	-43.43	20240605	2500	20.60	20241209	3.79	N	071090	500	100 억	288414	N	N	9	N	N
42	20250221	160636	57	100.00	KOSPI	금속	N	N	N	N	N	3060	-40	5	-1.29	9513453765	2960772	595.36	3220	3385	3025	4030	2170	3100	3213.35	1.87	-100264	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	618	47.08	0.41	12	14.66	65.00	7391.00	5330	20240605	-42.59	2500	20241209	22.40	3385	-9.60	20250221	2705	13.12	20250102	5330	-42.59	20240605	2500	22.40	20241209	3.79	N	071090	500	100 억	377889	N	N	9	N	N
43	20250221	150639	57	100.00	KOSPI	금속	N	N	N	N	N	3075	-25	5	-0.81	9365318515	2912481	585.65	3220	3385	3025	4030	2170	3100	3215.60	1.87	-110003	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	621	47.31	0.42	12	14.42	65.00	7391.00	5330	20240605	-42.31	2500	20241209	23.00	3385	-9.16	20250221	2705	13.68	20250102	5330	-42.31	20240605	2500	23.00	20241209	3.79	N	071090	500	100 억	377889	N	N	23	N	N
44	20250221	140637	57	100.00	KOSPI	금속	N	N	N	N	N	3085	-15	5	-0.48	9163922975	2847329	572.55	3220	3385	3025	4030	2170	3100	3218.45	1.87	-112696	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	623	47.46	0.42	12	14.10	65.00	7391.00	5330	20240605	-42.12	2500	20241209	23.40	3385	-8.86	20250221	2705	14.05	20250102	5330	-42.12	20240605	2500	23.40	20241209	3.79	N	071090	500	100 억	377889	N	N	23	N	N
45	20250221	130636	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-45	5	-1.45	8892496755	2759363	554.86	3220	3385	3025	4030	2170	3100	3222.69	1.87	-103986	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	617	47.00	0.41	12	13.67	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.79	N	071090	500	100 억	377889	N	N	23	N	N
46	20250221	120638	57	100.00	KOSPI	금속	N	N	N	N	N	3030	-70	5	-2.26	8732696510	2706959	544.33	3220	3385	3025	4030	2170	3100	3226.04	1.87	-103710	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	612	46.62	0.41	12	13.41	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3385	-10.49	20250221	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.79	N	071090	500	100 억	377889	N	N	23	N	N
47	20250221	110634	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-45	5	-1.45	8520039055	2637025	530.26	3220	3385	3035	4030	2170	3100	3230.95	1.87	-101537	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	617	47.00	0.41	12	13.06	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3385	-9.75	20250221	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.79	N	071090	500	100 억	377889	N	N	23	N	N
48	20250221	100636	57	100.00	KOSPI	금속	N	N	N	N	N	3095	-5	5	-0.16	8078378475	2492766	501.25	3220	3385	3055	4030	2170	3100	3240.76	1.87	-77973	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	625	47.62	0.42	12	12.35	65.00	7391.00	5330	20240605	-41.93	2500	20241209	23.80	3385	-8.57	20250221	2705	14.42	20250102	5330	-41.93	20240605	2500	23.80	20241209	3.79	N	071090	500	100 억	377889	N	N	23	N	N
49	20250221	090637	57	100.00	KOSPI	금속	N	N	N	N	N	3330	230	2	7.42	3231667025	983975	197.86	3220	3385	3150	4030	2170	3100	3284.40	1.87	45479	3230	3165	3055	2990	2880	3197	3022	101	930	500	1980	5	1	20191471	672	51.23	0.45	12	4.87	65.00	7391.00	5330	20240605	-37.52	2500	20241209	33.20	3385	-1.62	20250221	2705	23.11	20250102	5330	-37.52	20240605	2500	33.20	20241209	3.79	N	071090	500	100 억	377889	N	N	23	N	N
50	20250220	160633	57	100.00	KOSPI	금속	N	N	N	N	N	3100	140	2	4.73	1465186555	481125	332.46	2960	3120	2945	3845	2075	2960	3045.27	1.63	58816	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	626	47.69	0.42	12	2.38	65.00	7391.00	5330	20240605	-41.84	2500	20241209	24.00	3235	-4.17	20250124	2705	14.60	20250102	5330	-41.84	20240605	2500	24.00	20241209	3.78	N	071090	500	100 억	329622	N	N	23	N	N
51	20250220	150634	57	100.00	KOSPI	금속	N	N	N	N	N	3075	115	2	3.89	1030942005	340915	235.57	2960	3080	2945	3845	2075	2960	3024.04	1.63	49587	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	621	47.31	0.42	12	1.69	65.00	7391.00	5330	20240605	-42.31	2500	20241209	23.00	3235	-4.95	20250124	2705	13.68	20250102	5330	-42.31	20240605	2500	23.00	20241209	3.78	N	071090	500	100 억	329622	N	N	4	N	N
52	20250220	140635	57	100.00	KOSPI	금속	N	N	N	N	N	3030	70	2	2.36	660101575	219371	151.59	2960	3050	2945	3845	2075	2960	3009.06	1.63	33473	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	612	46.62	0.41	12	1.09	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3235	-6.34	20250124	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.78	N	071090	500	100 억	329622	N	N	4	N	N
53	20250220	130632	57	100.00	KOSPI	금속	N	N	N	N	N	3030	70	2	2.36	607506665	201950	139.55	2960	3050	2945	3845	2075	2960	3008.20	1.63	31926	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	612	46.62	0.41	12	1.00	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3235	-6.34	20250124	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.78	N	071090	500	100 억	329622	N	N	4	N	N
54	20250220	120633	57	100.00	KOSPI	금속	N	N	N	N	N	3025	65	2	2.20	510444115	169885	117.39	2960	3050	2945	3845	2075	2960	3004.64	1.63	27711	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	611	46.54	0.41	12	0.84	65.00	7391.00	5330	20240605	-43.25	2500	20241209	21.00	3235	-6.49	20250124	2705	11.83	20250102	5330	-43.25	20240605	2500	21.00	20241209	3.78	N	071090	500	100 억	329622	N	N	4	N	N
55	20250220	110633	57	100.00	KOSPI	금속	N	N	N	N	N	3025	65	2	2.20	299912635	100321	69.32	2960	3035	2945	3845	2075	2960	2989.53	1.63	19552	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	611	46.54	0.41	12	0.50	65.00	7391.00	5330	20240605	-43.25	2500	20241209	21.00	3235	-6.49	20250124	2705	11.83	20250102	5330	-43.25	20240605	2500	21.00	20241209	3.78	N	071090	500	100 억	329622	N	N	4	N	N
56	20250220	100632	57	100.00	KOSPI	금속	N	N	N	N	N	2945	-15	5	-0.51	98189340	33186	22.93	2960	2985	2945	3845	2075	2960	2958.76	1.63	8414	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	595	45.31	0.40	12	0.16	65.00	7391.00	5330	20240605	-44.75	2500	20241209	17.80	3235	-8.96	20250124	2705	8.87	20250102	5330	-44.75	20240605	2500	17.80	20241209	3.78	N	071090	500	100 억	329622	N	N	4	N	N
57	20250220	090636	57	100.00	KOSPI	금속	N	N	N	N	N	2970	10	2	0.34	9697330	3276	2.26	2960	2975	2955	3845	2075	2960	2960.11	1.63	1417	3116	3037	2981	2902	2846	3077	2942	101	885	500	1890	5	1	20191471	600	45.69	0.40	12	0.02	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.78	N	071090	500	100 억	329622	N	N	4	N	N
58	20250219	160631	57	100.00	KOSPI	금속	N	N	N	N	N	2960	10	2	0.34	427949930	144209	171.24	2950	3060	2925	3835	2065	2950	2967.59	1.58	10070	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	598	45.54	0.40	12	0.71	65.00	7391.00	5330	20240605	-44.47	2500	20241209	18.40	3235	-8.50	20250124	2705	9.43	20250102	5330	-44.47	20240605	2500	18.40	20241209	3.79	N	071090	500	100 억	318718	N	N	4	N	N
59	20250219	150633	57	100.00	KOSPI	금속	N	N	N	N	N	2975	25	2	0.85	412710950	139066	165.13	2950	3060	2925	3835	2065	2950	2967.73	1.58	12149	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	601	45.77	0.40	12	0.69	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3235	-8.04	20250124	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	3.79	N	071090	500	100 억	318718	N	N	0	N	N
60	20250219	140630	57	100.00	KOSPI	금속	N	N	N	N	N	2970	20	2	0.68	384825610	129675	153.98	2950	3060	2925	3835	2065	2950	2967.62	1.58	9155	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	600	45.69	0.40	12	0.64	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.79	N	071090	500	100 억	318718	N	N	0	N	N
61	20250219	130631	57	100.00	KOSPI	금속	N	N	N	N	N	2975	25	2	0.85	368935980	124307	147.61	2950	3060	2925	3835	2065	2950	2967.94	1.58	8915	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	601	45.77	0.40	12	0.62	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3235	-8.04	20250124	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	3.79	N	071090	500	100 억	318718	N	N	0	N	N
62	20250219	120630	57	100.00	KOSPI	금속	N	N	N	N	N	2965	15	2	0.51	313689295	105688	125.50	2950	3060	2925	3835	2065	2950	2968.07	1.58	7220	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	599	45.62	0.40	12	0.52	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.79	N	071090	500	100 억	318718	N	N	0	N	N
63	20250219	110631	57	100.00	KOSPI	금속	N	N	N	N	N	2965	15	2	0.51	294029895	99053	117.62	2950	3060	2925	3835	2065	2950	2968.41	1.58	7304	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	599	45.62	0.40	12	0.49	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.79	N	071090	500	100 억	318718	N	N	0	N	N
64	20250219	100631	57	100.00	KOSPI	금속	N	N	N	N	N	2945	-5	5	-0.17	109352720	37160	44.13	2950	2965	2925	3835	2065	2950	2942.75	1.58	3054	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	595	45.31	0.40	12	0.18	65.00	7391.00	5330	20240605	-44.75	2500	20241209	17.80	3235	-8.96	20250124	2705	8.87	20250102	5330	-44.75	20240605	2500	17.80	20241209	3.79	N	071090	500	100 억	318718	N	N	0	N	N
65	20250219	090632	57	100.00	KOSPI	금속	N	N	N	N	N	2955	5	2	0.17	14360665	4869	5.78	2950	2955	2940	3835	2065	2950	2949.41	1.58	2388	3000	2975	2955	2930	2910	2965	2920	101	885	500	1880	5	1	20191471	597	45.46	0.40	12	0.02	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3235	-8.66	20250124	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.79	N	071090	500	100 억	318718	N	N	0	N	N
66	20250218	160629	57	100.00	KOSPI	금속	N	N	N	N	N	2950	-30	5	-1.01	244805235	82991	99.23	2980	2980	2935	3870	2090	2980	2949.78	1.59	-3227	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	596	45.38	0.40	12	0.41	65.00	7391.00	5330	20240605	-44.65	2500	20241209	18.00	3235	-8.81	20250124	2705	9.06	20250102	5330	-44.65	20240605	2500	18.00	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
67	20250218	150630	57	100.00	KOSPI	금속	N	N	N	N	N	2950	-30	5	-1.01	224407765	76071	90.95	2980	2980	2935	3870	2090	2980	2949.98	1.59	-2484	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	596	45.38	0.40	12	0.38	65.00	7391.00	5330	20240605	-44.65	2500	20241209	18.00	3235	-8.81	20250124	2705	9.06	20250102	5330	-44.65	20240605	2500	18.00	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
68	20250218	140631	57	100.00	KOSPI	금속	N	N	N	N	N	2960	-20	5	-0.67	163347135	55329	66.15	2980	2980	2935	3870	2090	2980	2952.29	1.59	-3879	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	598	45.54	0.40	12	0.27	65.00	7391.00	5330	20240605	-44.47	2500	20241209	18.40	3235	-8.50	20250124	2705	9.43	20250102	5330	-44.47	20240605	2500	18.40	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
69	20250218	130629	57	100.00	KOSPI	금속	N	N	N	N	N	2970	-10	5	-0.34	145456270	49291	58.94	2980	2980	2935	3870	2090	2980	2950.97	1.59	-2123	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	600	45.69	0.40	12	0.24	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
70	20250218	120629	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-25	5	-0.84	128739665	43633	52.17	2980	2980	2935	3870	2090	2980	2950.51	1.59	-1435	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	597	45.46	0.40	12	0.22	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3235	-8.66	20250124	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
71	20250218	110628	57	100.00	KOSPI	금속	N	N	N	N	N	2950	-30	5	-1.01	112869495	38252	45.74	2980	2980	2935	3870	2090	2980	2950.68	1.59	-1097	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	596	45.38	0.40	12	0.19	65.00	7391.00	5330	20240605	-44.65	2500	20241209	18.00	3235	-8.81	20250124	2705	9.06	20250102	5330	-44.65	20240605	2500	18.00	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
72	20250218	100628	57	100.00	KOSPI	금속	N	N	N	N	N	2965	-15	5	-0.50	35381020	11943	14.28	2980	2980	2950	3870	2090	2980	2962.49	1.59	-2000	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	599	45.62	0.40	12	0.06	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
73	20250218	090630	57	100.00	KOSPI	금속	N	N	N	N	N	2980	0	3	0.00	7179615	2422	2.90	2980	2980	2950	3870	2090	2980	2964.33	1.59	-149	3016	2997	2961	2942	2906	3007	2952	101	890	500	1900	5	1	20191471	602	45.85	0.40	12	0.01	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3235	-7.88	20250124	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.83	N	071090	500	100 억	320919	N	N	0	N	N
74	20250217	160629	57	100.00	KOSPI	금속	N	N	N	N	N	2980	25	2	0.85	244887880	82853	115.90	2945	2980	2925	3840	2070	2955	2955.63	1.49	19559	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	602	45.85	0.40	12	0.41	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3235	-7.88	20250124	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
75	20250217	150627	57	100.00	KOSPI	금속	N	N	N	N	N	2965	10	2	0.34	222036145	75170	105.15	2945	2975	2925	3840	2070	2955	2953.79	1.49	19601	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	599	45.62	0.40	12	0.37	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
76	20250217	140627	57	100.00	KOSPI	금속	N	N	N	N	N	2970	15	2	0.51	173330490	58705	82.12	2945	2975	2925	3840	2070	2955	2952.57	1.49	14767	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	600	45.69	0.40	12	0.29	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
77	20250217	130629	57	100.00	KOSPI	금속	N	N	N	N	N	2970	15	2	0.51	167124350	56612	79.19	2945	2975	2925	3840	2070	2955	2952.10	1.49	14622	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	600	45.69	0.40	12	0.28	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
78	20250217	120629	57	100.00	KOSPI	금속	N	N	N	N	N	2965	10	2	0.34	151159315	51233	71.67	2945	2975	2925	3840	2070	2955	2950.43	1.49	13287	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	599	45.62	0.40	12	0.25	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
79	20250217	110629	57	100.00	KOSPI	금속	N	N	N	N	N	2965	10	2	0.34	88174670	29894	41.82	2945	2970	2925	3840	2070	2955	2949.58	1.49	9092	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	599	45.62	0.40	12	0.15	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
80	20250217	100626	57	100.00	KOSPI	금속	N	N	N	N	N	2960	5	2	0.17	56079030	19039	26.63	2945	2960	2925	3840	2070	2955	2945.48	1.49	6981	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	598	45.54	0.40	12	0.09	65.00	7391.00	5330	20240605	-44.47	2500	20241209	18.40	3235	-8.50	20250124	2705	9.43	20250102	5330	-44.47	20240605	2500	18.40	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
81	20250217	090628	57	100.00	KOSPI	금속	N	N	N	N	N	2940	-15	5	-0.51	12761660	4350	6.09	2945	2950	2925	3840	2070	2955	2933.71	1.49	807	3005	2980	2965	2940	2925	2972	2932	101	885	500	1890	5	1	20191471	594	45.23	0.40	12	0.02	65.00	7391.00	5330	20240605	-44.84	2500	20241209	17.60	3235	-9.12	20250124	2705	8.69	20250102	5330	-44.84	20240605	2500	17.60	20241209	3.74	N	071090	500	100 억	301230	N	N	1	N	N
82	20250214	160625	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-10	5	-0.34	208038300	70305	47.30	2975	2990	2950	3850	2080	2965	2959.04	1.56	-13467	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	597	45.46	0.40	12	0.35	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3235	-8.66	20250124	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.92	N	071090	500	100 억	314652	N	N	1	N	N
83	20250214	150623	57	100.00	KOSPI	금속	N	N	N	N	N	2960	-5	5	-0.17	178951045	60460	40.68	2975	2990	2950	3850	2080	2965	2959.78	1.56	-12482	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	598	45.54	0.40	12	0.30	65.00	7391.00	5330	20240605	-44.47	2500	20241209	18.40	3235	-8.50	20250124	2705	9.43	20250102	5330	-44.47	20240605	2500	18.40	20241209	3.92	N	071090	500	100 억	314652	N	N	18	N	N
84	20250214	140624	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-10	5	-0.34	151165890	51072	34.36	2975	2990	2950	3850	2080	2965	2959.81	1.56	-10098	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	597	45.46	0.40	12	0.25	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3235	-8.66	20250124	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.92	N	071090	500	100 억	314652	N	N	18	N	N
85	20250214	130627	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-10	5	-0.34	139757460	47215	31.77	2975	2990	2950	3850	2080	2965	2959.97	1.56	-8608	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	597	45.46	0.40	12	0.23	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3235	-8.66	20250124	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.92	N	071090	500	100 억	314652	N	N	18	N	N
86	20250214	120624	57	100.00	KOSPI	금속	N	N	N	N	N	2965	0	3	0.00	127662875	43124	29.01	2975	2990	2950	3850	2080	2965	2960.31	1.56	-8390	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	599	45.62	0.40	12	0.21	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.92	N	071090	500	100 억	314652	N	N	18	N	N
87	20250214	110621	57	100.00	KOSPI	금속	N	N	N	N	N	2975	10	2	0.34	95832320	32352	21.77	2975	2990	2950	3850	2080	2965	2962.13	1.56	-9330	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	601	45.77	0.40	12	0.16	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3235	-8.04	20250124	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	3.92	N	071090	500	100 억	314652	N	N	18	N	N
88	20250214	100623	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-10	5	-0.34	77090145	26011	17.50	2975	2990	2950	3850	2080	2965	2963.73	1.56	-9137	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	597	45.46	0.40	12	0.13	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3235	-8.66	20250124	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.92	N	071090	500	100 억	314652	N	N	18	N	N
89	20250214	090626	57	100.00	KOSPI	금속	N	N	N	N	N	2965	0	3	0.00	11680860	3936	2.65	2975	2975	2950	3850	2080	2965	2968.09	1.56	-647	3018	2991	2963	2936	2908	3005	2950	101	885	500	1890	5	1	20191471	599	45.62	0.40	12	0.02	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.92	N	071090	500	100 억	314652	N	N	18	N	N
90	20250213	160618	57	100.00	KOSPI	금속	N	N	N	N	N	2965	30	2	1.02	413057400	139268	36.82	2940	2990	2935	3815	2055	2935	2965.92	1.53	5936	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	599	45.62	0.40	12	0.69	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.69	N	071090	500	100 억	308463	N	N	18	N	N
91	20250213	150619	57	100.00	KOSPI	금속	N	N	N	N	N	2960	25	2	0.85	390923065	131806	34.85	2940	2990	2935	3815	2055	2935	2965.90	1.53	5308	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	598	45.54	0.40	12	0.65	65.00	7391.00	5330	20240605	-44.47	2500	20241209	18.40	3235	-8.50	20250124	2705	9.43	20250102	5330	-44.47	20240605	2500	18.40	20241209	3.69	N	071090	500	100 억	308463	N	N	9	N	N
92	20250213	140618	57	100.00	KOSPI	금속	N	N	N	N	N	2970	35	2	1.19	340575360	114856	30.37	2940	2990	2935	3815	2055	2935	2965.24	1.53	8120	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	600	45.69	0.40	12	0.57	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.69	N	071090	500	100 억	308463	N	N	9	N	N
93	20250213	130618	57	100.00	KOSPI	금속	N	N	N	N	N	2980	45	2	1.53	315087110	106283	28.10	2940	2990	2935	3815	2055	2935	2964.60	1.53	8003	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	602	45.85	0.40	12	0.53	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3235	-7.88	20250124	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.69	N	071090	500	100 억	308463	N	N	9	N	N
94	20250213	120618	57	100.00	KOSPI	금속	N	N	N	N	N	2980	45	2	1.53	296511950	100044	26.45	2940	2990	2935	3815	2055	2935	2963.82	1.53	6580	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	602	45.85	0.40	12	0.50	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3235	-7.88	20250124	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.69	N	071090	500	100 억	308463	N	N	9	N	N
95	20250213	110615	57	100.00	KOSPI	금속	N	N	N	N	N	2980	45	2	1.53	244354395	82548	21.83	2940	2985	2935	3815	2055	2935	2960.15	1.53	4668	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	602	45.85	0.40	12	0.41	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3235	-7.88	20250124	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.69	N	071090	500	100 억	308463	N	N	9	N	N
96	20250213	100619	57	100.00	KOSPI	금속	N	N	N	N	N	2970	35	2	1.19	160314305	54215	14.33	2940	2985	2935	3815	2055	2935	2957.01	1.53	4780	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	600	45.69	0.40	12	0.27	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.69	N	071090	500	100 억	308463	N	N	9	N	N
97	20250213	090615	57	100.00	KOSPI	금속	N	N	N	N	N	2945	10	2	0.34	25804700	8765	2.32	2940	2955	2940	3815	2055	2935	2944.06	1.53	208	3051	2992	2961	2902	2871	2977	2887	101	880	500	1870	5	1	20191471	595	45.31	0.40	12	0.04	65.00	7391.00	5330	20240605	-44.75	2500	20241209	17.80	3235	-8.96	20250124	2705	8.87	20250102	5330	-44.75	20240605	2500	17.80	20241209	3.69	N	071090	500	100 억	308463	N	N	9	N	N
98	20250212	160614	57	100.00	KOSPI	금속	N	N	N	N	N	2935	-200	5	-6.38	1121606645	376370	28.23	2985	3020	2930	4075	2195	3135	2980.07	1.71	-34036	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	593	45.15	0.40	12	1.86	65.00	7391.00	5330	20240605	-44.93	2500	20241209	17.40	3235	-9.27	20250124	2705	8.50	20250102	5330	-44.93	20240605	2500	17.40	20241209	3.40	N	071090	500	100 억	345554	N	N	9	N	N
99	20250212	150614	57	100.00	KOSPI	금속	N	N	N	N	N	2975	-160	5	-5.10	976314320	327028	24.53	2985	3020	2955	4075	2195	3135	2985.38	1.71	-26685	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	601	45.77	0.40	12	1.62	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3235	-8.04	20250124	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	3.40	N	071090	500	100 억	345554	N	N	0	N	N
100	20250212	140615	57	100.00	KOSPI	금속	N	N	N	N	N	2975	-160	5	-5.10	849113025	284165	21.32	2985	3020	2970	4075	2195	3135	2988.06	1.71	-17418	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	601	45.77	0.40	12	1.41	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3235	-8.04	20250124	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	3.40	N	071090	500	100 억	345554	N	N	0	N	N
101	20250212	130617	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-145	5	-4.63	726727705	243077	18.23	2985	3020	2975	4075	2195	3135	2989.66	1.71	-12561	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	604	46.00	0.40	12	1.20	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3235	-7.57	20250124	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.40	N	071090	500	100 억	345554	N	N	0	N	N
102	20250212	120615	57	100.00	KOSPI	금속	N	N	N	N	N	2985	-150	5	-4.78	700501770	234301	17.58	2985	3020	2975	4075	2195	3135	2989.71	1.71	-9189	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	603	45.92	0.40	12	1.16	65.00	7391.00	5330	20240605	-44.00	2500	20241209	19.40	3235	-7.73	20250124	2705	10.35	20250102	5330	-44.00	20240605	2500	19.40	20241209	3.40	N	071090	500	100 억	345554	N	N	0	N	N
103	20250212	110612	57	100.00	KOSPI	금속	N	N	N	N	N	3000	-135	5	-4.31	660912300	221067	16.58	2985	3020	2975	4075	2195	3135	2989.60	1.71	-4983	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	606	46.15	0.41	12	1.09	65.00	7391.00	5330	20240605	-43.71	2500	20241209	20.00	3235	-7.26	20250124	2705	10.91	20250102	5330	-43.71	20240605	2500	20.00	20241209	3.40	N	071090	500	100 억	345554	N	N	0	N	N
104	20250212	100614	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-145	5	-4.63	565718740	189267	14.20	2985	3020	2975	4075	2195	3135	2988.95	1.71	-3831	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	604	46.00	0.40	12	0.94	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3235	-7.57	20250124	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.40	N	071090	500	100 억	345554	N	N	0	N	N
105	20250212	090617	57	100.00	KOSPI	금속	N	N	N	N	N	2980	-155	5	-4.94	329787645	110472	8.29	2985	3005	2975	4075	2195	3135	2985.17	1.71	-7165	3291	3212	3071	2992	2851	3252	3032	101	940	500	2000	5	1	20191471	602	45.85	0.40	12	0.55	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3235	-7.88	20250124	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.40	N	071090	500	100 억	345554	N	N	0	N	N
106	20250211	160615	57	100.00	KOSPI	금속	N	N	N	N	N	3135	165	2	5.56	3858616000	1262037	149.96	3035	3150	2930	3860	2080	2970	3055.98	1.42	62785	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	633	48.23	0.42	12	6.25	65.00	7391.00	5330	20240605	-41.18	2500	20241209	25.40	3235	-3.09	20250124	2705	15.90	20250102	5330	-41.18	20240605	2500	25.40	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
107	20250211	150615	57	100.00	KOSPI	금속	N	N	N	N	N	3085	115	2	3.87	2736029465	901655	107.14	3035	3140	2930	3860	2080	2970	3034.45	1.42	48514	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	623	47.46	0.42	12	4.47	65.00	7391.00	5330	20240605	-42.12	2500	20241209	23.40	3235	-4.64	20250124	2705	14.05	20250102	5330	-42.12	20240605	2500	23.40	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
108	20250211	140615	57	100.00	KOSPI	금속	N	N	N	N	N	3010	40	2	1.35	1360930245	453507	53.89	3035	3120	2930	3860	2080	2970	3000.90	1.42	-31924	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	608	46.31	0.41	12	2.25	65.00	7391.00	5330	20240605	-43.53	2500	20241209	20.40	3235	-6.96	20250124	2705	11.28	20250102	5330	-43.53	20240605	2500	20.40	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
109	20250211	130614	57	100.00	KOSPI	금속	N	N	N	N	N	2945	-25	5	-0.84	397516840	133964	15.92	3035	3035	2935	3860	2080	2970	2967.34	1.42	-9894	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	595	45.31	0.40	12	0.66	65.00	7391.00	5330	20240605	-44.75	2500	20241209	17.80	3235	-8.96	20250124	2705	8.87	20250102	5330	-44.75	20240605	2500	17.80	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
110	20250211	120613	57	100.00	KOSPI	금속	N	N	N	N	N	2965	-5	5	-0.17	285225135	95854	11.39	3035	3035	2955	3860	2080	2970	2975.62	1.42	-7379	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	599	45.62	0.40	12	0.47	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
111	20250211	110614	57	100.00	KOSPI	금속	N	N	N	N	N	2970	0	3	0.00	246782945	82887	9.85	3035	3035	2955	3860	2080	2970	2977.34	1.42	-2410	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	600	45.69	0.40	12	0.41	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
112	20250211	100615	57	100.00	KOSPI	금속	N	N	N	N	N	2975	5	2	0.17	183950020	61712	7.33	3035	3035	2955	3860	2080	2970	2980.78	1.42	6420	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	601	45.77	0.40	12	0.31	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3235	-8.04	20250124	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
113	20250211	090617	57	100.00	KOSPI	금속	N	N	N	N	N	2975	5	2	0.17	59745705	19984	2.37	3035	3035	2955	3860	2080	2970	2989.68	1.42	2749	3263	3116	3038	2891	2813	3077	2852	101	890	500	1900	5	1	20191471	601	45.77	0.40	12	0.10	65.00	7391.00	5330	20240605	-44.18	2500	20241209	19.00	3235	-8.04	20250124	2705	9.98	20250102	5330	-44.18	20240605	2500	19.00	20241209	3.41	N	071090	500	100 억	286860	N	N	0	N	N
114	20250210	160612	57	100.00	KOSPI	금속	N	N	N	N	N	2970	20	2	0.68	2563948265	837570	389.97	3100	3185	2960	3835	2065	2950	3061.57	1.40	-3975	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	600	45.69	0.40	12	4.15	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
115	20250210	150611	57	100.00	KOSPI	금속	N	N	N	N	N	2965	15	2	0.51	2506907925	818379	381.03	3100	3185	2960	3835	2065	2950	3063.67	1.40	-5060	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	599	45.62	0.40	12	4.05	65.00	7391.00	5330	20240605	-44.37	2500	20241209	18.60	3235	-8.35	20250124	2705	9.61	20250102	5330	-44.37	20240605	2500	18.60	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
116	20250210	140610	57	100.00	KOSPI	금속	N	N	N	N	N	3010	60	2	2.03	2383053865	776792	361.67	3100	3185	2990	3835	2065	2950	3068.27	1.40	-3916	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	608	46.31	0.41	12	3.85	65.00	7391.00	5330	20240605	-43.53	2500	20241209	20.40	3235	-6.96	20250124	2705	11.28	20250102	5330	-43.53	20240605	2500	20.40	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
117	20250210	130612	57	100.00	KOSPI	금속	N	N	N	N	N	3035	85	2	2.88	2226821140	724815	337.47	3100	3185	3005	3835	2065	2950	3072.76	1.40	-4746	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	613	46.69	0.41	12	3.59	65.00	7391.00	5330	20240605	-43.06	2500	20241209	21.40	3235	-6.18	20250124	2705	12.20	20250102	5330	-43.06	20240605	2500	21.40	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
118	20250210	120609	57	100.00	KOSPI	금속	N	N	N	N	N	3030	80	2	2.71	2096432440	681747	317.42	3100	3185	3005	3835	2065	2950	3075.63	1.40	-3182	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	612	46.62	0.41	12	3.38	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3235	-6.34	20250124	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
119	20250210	110607	57	100.00	KOSPI	금속	N	N	N	N	N	3030	80	2	2.71	1985489390	644993	300.31	3100	3185	3020	3835	2065	2950	3078.90	1.40	-6767	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	612	46.62	0.41	12	3.19	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3235	-6.34	20250124	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
120	20250210	100606	57	100.00	KOSPI	금속	N	N	N	N	N	3075	125	2	4.24	1767470890	573341	266.94	3100	3185	3020	3835	2065	2950	3083.45	1.40	-3339	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	621	47.31	0.42	12	2.84	65.00	7391.00	5330	20240605	-42.31	2500	20241209	23.00	3235	-4.95	20250124	2705	13.68	20250102	5330	-42.31	20240605	2500	23.00	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
121	20250210	090604	57	100.00	KOSPI	금속	N	N	N	N	N	3060	110	2	3.73	638268595	207850	96.77	3100	3130	3020	3835	2065	2950	3072.56	1.40	-24613	3013	2981	2938	2906	2863	2997	2922	101	885	500	1880	5	1	20191471	618	47.08	0.41	12	1.03	65.00	7391.00	5330	20240605	-42.59	2500	20241209	22.40	3235	-5.41	20250124	2705	13.12	20250102	5330	-42.59	20240605	2500	22.40	20241209	3.32	N	071090	500	100 억	282825	N	N	0	N	N
122	20250207	160601	57	100.00	KOSPI	금속	N	N	N	N	N	2950	-95	5	-3.12	624708485	213513	91.20	2910	2970	2895	3955	2135	3045	2925.28	1.46	-11617	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	596	45.38	0.40	12	1.06	65.00	7391.00	5330	20240605	-44.65	2500	20241209	18.00	3235	-8.81	20250124	2705	9.06	20250102	5330	-44.65	20240605	2500	18.00	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
123	20250207	150603	57	100.00	KOSPI	금속	N	N	N	N	N	2935	-110	5	-3.61	606447425	207315	88.56	2910	2970	2895	3955	2135	3045	2924.67	1.46	-9806	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	593	45.15	0.40	12	1.03	65.00	7391.00	5330	20240605	-44.93	2500	20241209	17.40	3235	-9.27	20250124	2705	8.50	20250102	5330	-44.93	20240605	2500	17.40	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
124	20250207	140601	57	100.00	KOSPI	금속	N	N	N	N	N	2940	-105	5	-3.45	561483935	192027	82.02	2910	2970	2895	3955	2135	3045	2923.35	1.46	-9483	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	594	45.23	0.40	12	0.95	65.00	7391.00	5330	20240605	-44.84	2500	20241209	17.60	3235	-9.12	20250124	2705	8.69	20250102	5330	-44.84	20240605	2500	17.60	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
125	20250207	130600	57	100.00	KOSPI	금속	N	N	N	N	N	2930	-115	5	-3.78	519561940	177720	75.91	2910	2970	2895	3955	2135	3045	2922.80	1.46	-9509	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	592	45.08	0.40	12	0.88	65.00	7391.00	5330	20240605	-45.03	2500	20241209	17.20	3235	-9.43	20250124	2705	8.32	20250102	5330	-45.03	20240605	2500	17.20	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
126	20250207	120601	57	100.00	KOSPI	금속	N	N	N	N	N	2920	-125	5	-4.11	480536655	164417	70.23	2910	2970	2895	3955	2135	3045	2921.92	1.46	-2481	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	590	44.92	0.40	12	0.81	65.00	7391.00	5330	20240605	-45.22	2500	20241209	16.80	3235	-9.74	20250124	2705	7.95	20250102	5330	-45.22	20240605	2500	16.80	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
127	20250207	110559	57	100.00	KOSPI	금속	N	N	N	N	N	2930	-115	5	-3.78	459773775	157317	67.20	2910	2970	2895	3955	2135	3045	2921.81	1.46	-2198	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	592	45.08	0.40	12	0.78	65.00	7391.00	5330	20240605	-45.03	2500	20241209	17.20	3235	-9.43	20250124	2705	8.32	20250102	5330	-45.03	20240605	2500	17.20	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
128	20250207	100600	57	100.00	KOSPI	금속	N	N	N	N	N	2945	-100	5	-3.28	389192445	133192	56.89	2910	2970	2895	3955	2135	3045	2921.11	1.46	-707	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	595	45.31	0.40	12	0.66	65.00	7391.00	5330	20240605	-44.75	2500	20241209	17.80	3235	-8.96	20250124	2705	8.87	20250102	5330	-44.75	20240605	2500	17.80	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
129	20250207	090604	57	100.00	KOSPI	금속	N	N	N	N	N	2915	-130	5	-4.27	137812280	47377	20.24	2910	2920	2895	3955	2135	3045	2905.91	1.46	-3872	3118	3081	3018	2981	2918	3100	3000	101	910	500	1940	5	1	20191471	589	44.85	0.39	12	0.23	65.00	7391.00	5330	20240605	-45.31	2500	20241209	16.60	3235	-9.89	20250124	2705	7.76	20250102	5330	-45.31	20240605	2500	16.60	20241209	3.43	N	071090	500	100 억	295238	N	N	10	N	N
130	20250206	160546	57	100.00	KOSPI	금속	N	N	N	N	N	3045	45	2	1.50	591362930	195600	192.99	2990	3055	2955	3900	2100	3000	3022.92	1.50	-4279	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	615	46.85	0.41	12	0.97	65.00	7391.00	5330	20240605	-42.87	2500	20241209	21.80	3235	-5.87	20250124	2705	12.57	20250102	5330	-42.87	20240605	2500	21.80	20241209	3.44	N	071090	500	100 억	302892	N	N	10	N	N
131	20250206	150549	57	100.00	KOSPI	금속	N	N	N	N	N	3030	30	2	1.00	550665410	182210	179.78	2990	3055	2955	3900	2100	3000	3022.15	1.50	-3919	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	612	46.62	0.41	12	0.90	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3235	-6.34	20250124	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.44	N	071090	500	100 억	302892	N	N	4	N	N
132	20250206	140551	57	100.00	KOSPI	금속	N	N	N	N	N	3020	20	2	0.67	289186860	96014	94.73	2990	3030	2955	3900	2100	3000	3011.92	1.50	18777	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	610	46.46	0.41	12	0.48	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3235	-6.65	20250124	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.44	N	071090	500	100 억	302892	N	N	4	N	N
133	20250206	130548	57	100.00	KOSPI	금속	N	N	N	N	N	3020	20	2	0.67	261119865	86724	85.57	2990	3030	2955	3900	2100	3000	3010.93	1.50	18856	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	610	46.46	0.41	12	0.43	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3235	-6.65	20250124	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.44	N	071090	500	100 억	302892	N	N	4	N	N
134	20250206	120545	57	100.00	KOSPI	금속	N	N	N	N	N	3020	20	2	0.67	233466285	77573	76.54	2990	3030	2955	3900	2100	3000	3009.63	1.50	19226	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	610	46.46	0.41	12	0.38	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3235	-6.65	20250124	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.44	N	071090	500	100 억	302892	N	N	4	N	N
135	20250206	110541	57	100.00	KOSPI	금속	N	N	N	N	N	3015	15	2	0.50	180069380	59919	59.12	2990	3030	2955	3900	2100	3000	3005.21	1.50	11125	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	609	46.38	0.41	12	0.30	65.00	7391.00	5330	20240605	-43.43	2500	20241209	20.60	3235	-6.80	20250124	2705	11.46	20250102	5330	-43.43	20240605	2500	20.60	20241209	3.44	N	071090	500	100 억	302892	N	N	4	N	N
136	20250206	100543	57	100.00	KOSPI	금속	N	N	N	N	N	3025	25	2	0.83	106453395	35526	35.05	2990	3025	2955	3900	2100	3000	2996.49	1.50	814	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	611	46.54	0.41	12	0.18	65.00	7391.00	5330	20240605	-43.25	2500	20241209	21.00	3235	-6.49	20250124	2705	11.83	20250102	5330	-43.25	20240605	2500	21.00	20241209	3.44	N	071090	500	100 억	302892	N	N	4	N	N
137	20250206	090549	57	100.00	KOSPI	금속	N	N	N	N	N	2980	-20	5	-0.67	27941340	9367	9.24	2990	3000	2955	3900	2100	3000	2982.96	1.50	977	3056	3027	3006	2977	2956	3025	2975	101	900	500	1920	5	1	20191471	602	45.85	0.40	12	0.05	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3235	-7.88	20250124	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.44	N	071090	500	100 억	302892	N	N	4	N	N
138	20250205	160541	57	100.00	KOSPI	금속	N	N	N	N	N	3000	-45	5	-1.48	301886650	100615	36.14	3000	3035	2985	3955	2135	3045	3000.42	1.46	5392	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	606	46.15	0.41	12	0.50	65.00	7391.00	5330	20240605	-43.71	2500	20241209	20.00	3235	-7.26	20250124	2705	10.91	20250102	5330	-43.71	20240605	2500	20.00	20241209	3.21	N	071090	500	100 억	295196	N	N	4	N	N
139	20250205	150544	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-55	5	-1.81	272297390	90733	32.59	3000	3035	2985	3955	2135	3045	3001.08	1.46	5482	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	604	46.00	0.40	12	0.45	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3235	-7.57	20250124	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.21	N	071090	500	100 억	295196	N	N	10	N	N
140	20250205	140544	57	100.00	KOSPI	금속	N	N	N	N	N	2995	-50	5	-1.64	230521490	76806	27.59	3000	3035	2985	3955	2135	3045	3001.35	1.46	5846	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	605	46.08	0.41	12	0.38	65.00	7391.00	5330	20240605	-43.81	2500	20241209	19.80	3235	-7.42	20250124	2705	10.72	20250102	5330	-43.81	20240605	2500	19.80	20241209	3.21	N	071090	500	100 억	295196	N	N	10	N	N
141	20250205	130542	57	100.00	KOSPI	금속	N	N	N	N	N	2995	-50	5	-1.64	212466085	70780	25.43	3000	3035	2985	3955	2135	3045	3001.78	1.46	5694	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	605	46.08	0.41	12	0.35	65.00	7391.00	5330	20240605	-43.81	2500	20241209	19.80	3235	-7.42	20250124	2705	10.72	20250102	5330	-43.81	20240605	2500	19.80	20241209	3.21	N	071090	500	100 억	295196	N	N	10	N	N
142	20250205	120543	57	100.00	KOSPI	금속	N	N	N	N	N	3005	-40	5	-1.31	203688645	67853	24.38	3000	3035	2985	3955	2135	3045	3001.91	1.46	5013	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	607	46.23	0.41	12	0.34	65.00	7391.00	5330	20240605	-43.62	2500	20241209	20.20	3235	-7.11	20250124	2705	11.09	20250102	5330	-43.62	20240605	2500	20.20	20241209	3.21	N	071090	500	100 억	295196	N	N	10	N	N
143	20250205	110543	57	100.00	KOSPI	금속	N	N	N	N	N	3010	-35	5	-1.15	138836640	46169	16.59	3000	3035	2990	3955	2135	3045	3007.14	1.46	2497	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	608	46.31	0.41	12	0.23	65.00	7391.00	5330	20240605	-43.53	2500	20241209	20.40	3235	-6.96	20250124	2705	11.28	20250102	5330	-43.53	20240605	2500	20.40	20241209	3.21	N	071090	500	100 억	295196	N	N	10	N	N
144	20250205	100547	57	100.00	KOSPI	금속	N	N	N	N	N	3000	-45	5	-1.48	105594440	35088	12.60	3000	3035	2990	3955	2135	3045	3009.42	1.46	2372	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	606	46.15	0.41	12	0.17	65.00	7391.00	5330	20240605	-43.71	2500	20241209	20.00	3235	-7.26	20250124	2705	10.91	20250102	5330	-43.71	20240605	2500	20.00	20241209	3.21	N	071090	500	100 억	295196	N	N	10	N	N
145	20250205	090551	57	100.00	KOSPI	금속	N	N	N	N	N	3035	-10	5	-0.33	21696495	7186	2.58	3000	3035	2990	3955	2135	3045	3019.27	1.46	-1817	3171	3107	3016	2952	2861	3140	2985	101	910	500	1940	5	1	20191471	613	46.69	0.41	12	0.04	65.00	7391.00	5330	20240605	-43.06	2500	20241209	21.40	3235	-6.18	20250124	2705	12.20	20250102	5330	-43.06	20240605	2500	21.40	20241209	3.21	N	071090	500	100 억	295196	N	N	10	N	N
146	20250204	160536	57	100.00	KOSPI	금속	N	N	N	N	N	3045	-25	5	-0.81	816489045	272136	42.18	3020	3080	2925	3990	2150	3070	2999.78	1.50	-11129	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	615	46.85	0.41	12	1.35	65.00	7391.00	5330	20240605	-42.87	2500	20241209	21.80	3235	-5.87	20250124	2705	12.57	20250102	5330	-42.87	20240605	2500	21.80	20241209	3.25	N	071090	500	100 억	302558	N	N	10	N	N
147	20250204	150538	57	100.00	KOSPI	금속	N	N	N	N	N	3020	-50	5	-1.63	738572830	246416	38.20	3020	3080	2925	3990	2150	3070	2997.26	1.50	-14211	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	610	46.46	0.41	12	1.22	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3235	-6.65	20250124	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.25	N	071090	500	100 억	302558	N	N	1	N	N
148	20250204	140536	57	100.00	KOSPI	금속	N	N	N	N	N	3000	-70	5	-2.28	532703915	178544	27.68	3020	3020	2925	3990	2150	3070	2983.60	1.50	-11193	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	606	46.15	0.41	12	0.88	65.00	7391.00	5330	20240605	-43.71	2500	20241209	20.00	3235	-7.26	20250124	2705	10.91	20250102	5330	-43.71	20240605	2500	20.00	20241209	3.25	N	071090	500	100 억	302558	N	N	1	N	N
149	20250204	130538	57	100.00	KOSPI	금속	N	N	N	N	N	2995	-75	5	-2.44	499674335	167531	25.97	3020	3020	2925	3990	2150	3070	2982.58	1.50	-9454	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	605	46.08	0.41	12	0.83	65.00	7391.00	5330	20240605	-43.81	2500	20241209	19.80	3235	-7.42	20250124	2705	10.72	20250102	5330	-43.81	20240605	2500	19.80	20241209	3.25	N	071090	500	100 억	302558	N	N	1	N	N
150	20250204	120543	57	100.00	KOSPI	금속	N	N	N	N	N	3000	-70	5	-2.28	458919590	153938	23.86	3020	3020	2925	3990	2150	3070	2981.20	1.50	-5901	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	606	46.15	0.41	12	0.76	65.00	7391.00	5330	20240605	-43.71	2500	20241209	20.00	3235	-7.26	20250124	2705	10.91	20250102	5330	-43.71	20240605	2500	20.00	20241209	3.25	N	071090	500	100 억	302558	N	N	1	N	N
151	20250204	110531	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-80	5	-2.61	415685735	139429	21.61	3020	3020	2925	3990	2150	3070	2981.34	1.50	-4697	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	604	46.00	0.40	12	0.69	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3235	-7.57	20250124	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.25	N	071090	500	100 억	302558	N	N	1	N	N
152	20250204	100536	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-80	5	-2.61	316204420	106110	16.45	3020	3020	2925	3990	2150	3070	2979.97	1.50	10089	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	604	46.00	0.40	12	0.53	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3235	-7.57	20250124	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.25	N	071090	500	100 억	302558	N	N	1	N	N
153	20250204	090535	57	100.00	KOSPI	금속	N	N	N	N	N	2970	-100	5	-3.26	162540350	54620	8.47	3020	3020	2925	3990	2150	3070	2975.83	1.50	3862	3270	3170	3040	2940	2810	3220	2990	101	920	500	1960	5	1	20191471	600	45.69	0.40	12	0.27	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3235	-8.19	20250124	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.25	N	071090	500	100 억	302558	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History