KissMeData/155660/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160936	57	100.00	KOSPI	금속	N	N	N	N	N	3990	-65	5	-1.60	87834680	21916	194.45	4055	4055	3965	5270	2840	4055	4007.79	0.66	-1375	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	638	3.65	0.30	12	0.14	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	4225	-5.56	20250110	3655	9.17	20250203	4900	-18.57	20241219	3410	17.01	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
3	20250228	150941	57	100.00	KOSPI	금속	N	N	N	N	N	3980	-75	5	-1.85	80225100	20008	177.52	4055	4055	3965	5270	2840	4055	4009.65	0.66	-1133	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	637	3.64	0.30	12	0.13	1093.00	13467.00	4900	20241219	-18.78	3410	20241210	16.72	4225	-5.80	20250110	3655	8.89	20250203	4900	-18.78	20241219	3410	16.72	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
4	20250228	140942	57	100.00	KOSPI	금속	N	N	N	N	N	3995	-60	5	-1.48	60139050	14959	132.72	4055	4055	3985	5270	2840	4055	4020.26	0.66	-1337	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	639	3.66	0.30	12	0.09	1093.00	13467.00	4900	20241219	-18.47	3410	20241210	17.16	4225	-5.44	20250110	3655	9.30	20250203	4900	-18.47	20241219	3410	17.16	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
5	20250228	130937	57	100.00	KOSPI	금속	N	N	N	N	N	4005	-50	5	-1.23	53042035	13181	116.95	4055	4055	4000	5270	2840	4055	4024.13	0.66	-756	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	641	3.66	0.30	12	0.08	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3655	9.58	20250203	4900	-18.27	20241219	3410	17.45	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
6	20250228	120933	57	100.00	KOSPI	금속	N	N	N	N	N	4035	-20	5	-0.49	41424775	10286	91.26	4055	4055	4000	5270	2840	4055	4027.30	0.66	468	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	646	3.69	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4225	-4.50	20250110	3655	10.40	20250203	4900	-17.65	20241219	3410	18.33	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
7	20250228	110934	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-40	5	-0.99	28084285	6968	61.82	4055	4055	4000	5270	2840	4055	4030.47	0.66	-22	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	642	3.67	0.30	12	0.04	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4225	-4.97	20250110	3655	9.85	20250203	4900	-18.06	20241219	3410	17.74	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
8	20250228	100933	57	100.00	KOSPI	금속	N	N	N	N	N	4005	-50	5	-1.23	22542075	5589	49.59	4055	4055	4000	5270	2840	4055	4033.29	0.66	-532	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	641	3.66	0.30	12	0.03	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3655	9.58	20250203	4900	-18.27	20241219	3410	17.45	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
9	20250228	090936	57	100.00	KOSPI	금속	N	N	N	N	N	4040	-15	5	-0.37	2792200	693	6.15	4055	4055	4000	5270	2840	4055	4029.15	0.66	-455	4105	4080	4050	4025	3995	4065	4010	80	1215	500	2830	5	1	16000000	646	3.70	0.30	12	0.00	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3655	10.53	20250203	4900	-17.55	20241219	3410	18.48	20241210	1.16	N	155660	500	80 억	105610	N	N	0	N	N
10	20250227	160926	57	100.00	KOSPI	금속	N	N	N	N	N	4055	-15	5	-0.37	45567120	11271	40.84	4075	4075	4020	5290	2850	4070	4042.86	0.68	-329	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	649	3.71	0.30	12	0.07	1093.00	13467.00	4900	20241219	-17.24	3410	20241210	18.91	4225	-4.02	20250110	3655	10.94	20250203	4900	-17.24	20241219	3410	18.91	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
11	20250227	150926	57	100.00	KOSPI	금속	N	N	N	N	N	4035	-35	5	-0.86	41937445	10375	37.59	4075	4075	4020	5290	2850	4070	4042.16	0.68	-303	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	646	3.69	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4225	-4.50	20250110	3655	10.40	20250203	4900	-17.65	20241219	3410	18.33	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
12	20250227	140929	57	100.00	KOSPI	금속	N	N	N	N	N	4040	-30	5	-0.74	38610365	9552	34.61	4075	4075	4020	5290	2850	4070	4042.12	0.68	-156	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	646	3.70	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3655	10.53	20250203	4900	-17.55	20241219	3410	18.48	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
13	20250227	130926	57	100.00	KOSPI	금속	N	N	N	N	N	4055	-15	5	-0.37	36769510	9096	32.96	4075	4075	4020	5290	2850	4070	4042.38	0.68	-34	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	649	3.71	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.24	3410	20241210	18.91	4225	-4.02	20250110	3655	10.94	20250203	4900	-17.24	20241219	3410	18.91	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
14	20250227	120923	57	100.00	KOSPI	금속	N	N	N	N	N	4045	-25	5	-0.61	32110525	7946	28.79	4075	4075	4020	5290	2850	4070	4041.09	0.68	-208	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	647	3.70	0.30	12	0.05	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4225	-4.26	20250110	3655	10.67	20250203	4900	-17.45	20241219	3410	18.62	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
15	20250227	110932	57	100.00	KOSPI	금속	N	N	N	N	N	4040	-30	5	-0.74	29106195	7204	26.10	4075	4075	4020	5290	2850	4070	4040.28	0.68	-394	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	646	3.70	0.30	12	0.05	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3655	10.53	20250203	4900	-17.55	20241219	3410	18.48	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
16	20250227	100955	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-50	5	-1.23	20031030	4956	17.96	4075	4075	4020	5290	2850	4070	4041.77	0.68	239	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	643	3.68	0.30	12	0.03	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4225	-4.85	20250110	3655	9.99	20250203	4900	-17.96	20241219	3410	17.89	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
17	20250227	091003	57	100.00	KOSPI	금속	N	N	N	N	N	4045	-25	5	-0.61	1670490	411	1.49	4075	4075	4045	5290	2850	4070	4064.45	0.68	-132	4120	4095	4045	4020	3970	4107	4032	80	1220	500	2840	5	1	16000000	647	3.70	0.30	12	0.00	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4225	-4.26	20250110	3655	10.67	20250203	4900	-17.45	20241219	3410	18.62	20241210	1.16	N	155660	500	80 억	108986	N	N	10	N	N
18	20250226	160927	57	100.00	KOSPI	금속	N	N	N	N	N	4070	40	2	0.99	110996820	27591	210.14	4030	4070	3995	5230	2825	4030	4022.92	0.70	6296	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	651	3.72	0.30	12	0.17	1093.00	13467.00	4900	20241219	-16.94	3410	20241210	19.35	4225	-3.67	20250110	3655	11.35	20250203	4900	-16.94	20241219	3410	19.35	20241210	1.16	N	155660	500	80 억	111397	N	N	10	N	N
19	20250226	150930	57	100.00	KOSPI	금속	N	N	N	N	N	4030	0	3	0.00	105593805	26263	200.02	4030	4045	3995	5230	2825	4030	4020.63	0.70	6322	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	645	3.69	0.30	12	0.16	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3655	10.26	20250203	4900	-17.76	20241219	3410	18.18	20241210	1.16	N	155660	500	80 억	111397	N	N	5	N	N
20	20250226	140929	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-10	5	-0.25	66493360	16528	125.88	4030	4045	4005	5230	2825	4030	4023.07	0.70	5766	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	643	3.68	0.30	12	0.10	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4225	-4.85	20250110	3655	9.99	20250203	4900	-17.96	20241219	3410	17.89	20241210	1.16	N	155660	500	80 억	111397	N	N	5	N	N
21	20250226	130926	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-10	5	-0.25	37023910	9197	70.05	4030	4045	4010	5230	2825	4030	4025.65	0.70	277	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	643	3.68	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4225	-4.85	20250110	3655	9.99	20250203	4900	-17.96	20241219	3410	17.89	20241210	1.16	N	155660	500	80 억	111397	N	N	5	N	N
22	20250226	120927	57	100.00	KOSPI	금속	N	N	N	N	N	4025	-5	5	-0.12	26253645	6521	49.66	4030	4045	4010	5230	2825	4030	4026.02	0.70	240	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	644	3.68	0.30	12	0.04	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3655	10.12	20250203	4900	-17.86	20241219	3410	18.04	20241210	1.16	N	155660	500	80 억	111397	N	N	5	N	N
23	20250226	110925	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-10	5	-0.25	22190250	5509	41.96	4030	4045	4010	5230	2825	4030	4028.00	0.70	401	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	643	3.68	0.30	12	0.03	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4225	-4.85	20250110	3655	9.99	20250203	4900	-17.96	20241219	3410	17.89	20241210	1.16	N	155660	500	80 억	111397	N	N	5	N	N
24	20250226	100923	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-15	5	-0.37	19970915	4957	37.75	4030	4045	4015	5230	2825	4030	4028.83	0.70	301	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	642	3.67	0.30	12	0.03	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4225	-4.97	20250110	3655	9.85	20250203	4900	-18.06	20241219	3410	17.74	20241210	1.16	N	155660	500	80 억	111397	N	N	5	N	N
25	20250226	090933	57	100.00	KOSPI	금속	N	N	N	N	N	4030	0	3	0.00	1257510	312	2.38	4030	4040	4030	5230	2825	4030	4030.48	0.70	-141	4080	4055	4015	3990	3950	4067	4002	80	1200	500	2820	5	1	16000000	645	3.69	0.30	12	0.00	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3655	10.26	20250203	4900	-17.76	20241219	3410	18.18	20241210	1.16	N	155660	500	80 억	111397	N	N	5	N	N
26	20250225	160919	57	100.00	KOSPI	금속	N	N	N	N	N	4030	25	2	0.62	52493180	13129	107.25	4010	4040	3975	5200	2805	4005	3997.52	0.70	-143	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	645	3.69	0.30	12	0.08	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3655	10.26	20250203	4900	-17.76	20241219	3410	18.18	20241210	1.16	N	155660	500	80 억	111540	N	N	5	N	N
27	20250225	150920	57	100.00	KOSPI	금속	N	N	N	N	N	4005	0	3	0.00	48625145	12167	99.40	4010	4040	3975	5200	2805	4005	3996.48	0.70	-143	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	641	3.66	0.30	12	0.08	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3655	9.58	20250203	4900	-18.27	20241219	3410	17.45	20241210	1.16	N	155660	500	80 억	111540	N	N	2	N	N
28	20250225	140918	57	100.00	KOSPI	금속	N	N	N	N	N	4025	20	2	0.50	46654380	11675	95.38	4010	4040	3975	5200	2805	4005	3996.09	0.70	-110	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	644	3.68	0.30	12	0.07	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3655	10.12	20250203	4900	-17.86	20241219	3410	18.04	20241210	1.16	N	155660	500	80 억	111540	N	N	2	N	N
29	20250225	130923	57	100.00	KOSPI	금속	N	N	N	N	N	4010	5	2	0.12	42031040	10525	85.98	4010	4010	3975	5200	2805	4005	3993.45	0.70	849	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	642	3.67	0.30	12	0.07	1093.00	13467.00	4900	20241219	-18.16	3410	20241210	17.60	4225	-5.09	20250110	3655	9.71	20250203	4900	-18.16	20241219	3410	17.60	20241210	1.16	N	155660	500	80 억	111540	N	N	2	N	N
30	20250225	120920	57	100.00	KOSPI	금속	N	N	N	N	N	3990	-15	5	-0.37	39056990	9781	79.90	4010	4010	3975	5200	2805	4005	3993.15	0.70	1082	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	638	3.65	0.30	12	0.06	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	4225	-5.56	20250110	3655	9.17	20250203	4900	-18.57	20241219	3410	17.01	20241210	1.16	N	155660	500	80 억	111540	N	N	2	N	N
31	20250225	110919	57	100.00	KOSPI	금속	N	N	N	N	N	3975	-30	5	-0.75	24071245	6029	49.25	4010	4010	3975	5200	2805	4005	3992.58	0.70	1111	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	636	3.64	0.30	12	0.04	1093.00	13467.00	4900	20241219	-18.88	3410	20241210	16.57	4225	-5.92	20250110	3655	8.76	20250203	4900	-18.88	20241219	3410	16.57	20241210	1.16	N	155660	500	80 억	111540	N	N	2	N	N
32	20250225	100917	57	100.00	KOSPI	금속	N	N	N	N	N	3990	-15	5	-0.37	20761575	5198	42.46	4010	4010	3975	5200	2805	4005	3994.15	0.70	998	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	638	3.65	0.30	12	0.03	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	4225	-5.56	20250110	3655	9.17	20250203	4900	-18.57	20241219	3410	17.01	20241210	1.16	N	155660	500	80 억	111540	N	N	2	N	N
33	20250225	090924	57	100.00	KOSPI	금속	N	N	N	N	N	3980	-25	5	-0.62	1545350	386	3.15	4010	4010	3980	5200	2805	4005	4003.50	0.70	-385	4065	4035	4010	3980	3955	4050	3995	80	1195	500	2800	5	1	16000000	637	3.64	0.30	12	0.00	1093.00	13467.00	4900	20241219	-18.78	3410	20241210	16.72	4225	-5.80	20250110	3655	8.89	20250203	4900	-18.78	20241219	3410	16.72	20241210	1.16	N	155660	500	80 억	111540	N	N	2	N	N
34	20250224	160913	57	100.00	KOSPI	금속	N	N	N	N	N	4005	-35	5	-0.87	49053135	12240	119.94	3995	4040	3985	5250	2830	4040	4007.61	0.69	723	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	641	3.66	0.30	12	0.08	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3655	9.58	20250203	4900	-18.27	20241219	3410	17.45	20241210	1.16	N	155660	500	80 억	110817	N	N	2	N	N
35	20250224	150911	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-20	5	-0.50	47867595	11944	117.04	3995	4040	3985	5250	2830	4040	4007.67	0.69	748	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	643	3.68	0.30	12	0.07	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4225	-4.85	20250110	3655	9.99	20250203	4900	-17.96	20241219	3410	17.89	20241210	1.16	N	155660	500	80 억	110817	N	N	9	N	N
36	20250224	140910	57	100.00	KOSPI	금속	N	N	N	N	N	4035	-5	5	-0.12	44105940	11008	107.87	3995	4040	3985	5250	2830	4040	4006.72	0.69	1005	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	646	3.69	0.30	12	0.07	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4225	-4.50	20250110	3655	10.40	20250203	4900	-17.65	20241219	3410	18.33	20241210	1.16	N	155660	500	80 억	110817	N	N	9	N	N
37	20250224	130913	57	100.00	KOSPI	금속	N	N	N	N	N	4030	-10	5	-0.25	40874895	10206	100.01	3995	4030	3985	5250	2830	4040	4004.99	0.69	964	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	645	3.69	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3655	10.26	20250203	4900	-17.76	20241219	3410	18.18	20241210	1.16	N	155660	500	80 억	110817	N	N	9	N	N
38	20250224	120909	57	100.00	KOSPI	금속	N	N	N	N	N	4010	-30	5	-0.74	35146820	8776	86.00	3995	4020	3985	5250	2830	4040	4004.88	0.69	782	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	642	3.67	0.30	12	0.05	1093.00	13467.00	4900	20241219	-18.16	3410	20241210	17.60	4225	-5.09	20250110	3655	9.71	20250203	4900	-18.16	20241219	3410	17.60	20241210	1.16	N	155660	500	80 억	110817	N	N	9	N	N
39	20250224	110907	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-25	5	-0.62	25616275	6401	62.72	3995	4020	3985	5250	2830	4040	4001.92	0.69	782	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	642	3.67	0.30	12	0.04	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4225	-4.97	20250110	3655	9.85	20250203	4900	-18.06	20241219	3410	17.74	20241210	1.16	N	155660	500	80 억	110817	N	N	9	N	N
40	20250224	100908	57	100.00	KOSPI	금속	N	N	N	N	N	3995	-45	5	-1.11	14317330	3581	35.09	3995	4020	3985	5250	2830	4040	3998.14	0.69	38	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	639	3.66	0.30	12	0.02	1093.00	13467.00	4900	20241219	-18.47	3410	20241210	17.16	4225	-5.44	20250110	3655	9.30	20250203	4900	-18.47	20241219	3410	17.16	20241210	1.16	N	155660	500	80 억	110817	N	N	9	N	N
41	20250224	090913	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-25	5	-0.62	1062260	266	2.61	3995	4015	3985	5250	2830	4040	3993.46	0.69	-13	4083	4061	4018	3996	3953	4072	4007	80	1210	500	2820	5	1	16000000	642	3.67	0.30	12	0.00	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4225	-4.97	20250110	3655	9.85	20250203	4900	-18.06	20241219	3410	17.74	20241210	1.16	N	155660	500	80 억	110817	N	N	9	N	N
42	20250221	160905	57	100.00	KOSPI	금속	N	N	N	N	N	4040	65	2	1.64	40944040	10205	91.99	3975	4040	3975	5160	2785	3975	4011.75	0.70	-898	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	646	3.70	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3655	10.53	20250203	4900	-17.55	20241219	3410	18.48	20241210	1.17	N	155660	500	80 억	111983	N	N	9	N	N
43	20250221	150909	57	100.00	KOSPI	금속	N	N	N	N	N	4030	55	2	1.38	34567700	8625	77.75	3975	4030	3975	5160	2785	3975	4007.85	0.70	-486	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	645	3.69	0.30	12	0.05	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3655	10.26	20250203	4900	-17.76	20241219	3410	18.18	20241210	1.17	N	155660	500	80 억	111983	N	N	6	N	N
44	20250221	140908	57	100.00	KOSPI	금속	N	N	N	N	N	4010	35	2	0.88	29133835	7275	65.58	3975	4025	3975	5160	2785	3975	4004.65	0.70	-484	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	642	3.67	0.30	12	0.05	1093.00	13467.00	4900	20241219	-18.16	3410	20241210	17.60	4225	-5.09	20250110	3655	9.71	20250203	4900	-18.16	20241219	3410	17.60	20241210	1.17	N	155660	500	80 억	111983	N	N	6	N	N
45	20250221	130907	57	100.00	KOSPI	금속	N	N	N	N	N	4005	30	2	0.75	25256460	6306	56.85	3975	4025	3975	5160	2785	3975	4005.15	0.70	-482	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	641	3.66	0.30	12	0.04	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3655	9.58	20250203	4900	-18.27	20241219	3410	17.45	20241210	1.17	N	155660	500	80 억	111983	N	N	6	N	N
46	20250221	120908	57	100.00	KOSPI	금속	N	N	N	N	N	4025	50	2	1.26	13065070	3264	29.42	3975	4025	3975	5160	2785	3975	4002.78	0.70	0	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	644	3.68	0.30	12	0.02	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3655	10.12	20250203	4900	-17.86	20241219	3410	18.04	20241210	1.17	N	155660	500	80 억	111983	N	N	6	N	N
47	20250221	110904	57	100.00	KOSPI	금속	N	N	N	N	N	4010	35	2	0.88	6346665	1591	14.34	3975	4010	3975	5160	2785	3975	3989.10	0.70	0	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	642	3.67	0.30	12	0.01	1093.00	13467.00	4900	20241219	-18.16	3410	20241210	17.60	4225	-5.09	20250110	3655	9.71	20250203	4900	-18.16	20241219	3410	17.60	20241210	1.17	N	155660	500	80 억	111983	N	N	6	N	N
48	20250221	100906	57	100.00	KOSPI	금속	N	N	N	N	N	3985	10	2	0.25	3209950	806	7.27	3975	3985	3975	5160	2785	3975	3982.57	0.70	1	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	638	3.65	0.30	12	0.01	1093.00	13467.00	4900	20241219	-18.67	3410	20241210	16.86	4225	-5.68	20250110	3655	9.03	20250203	4900	-18.67	20241219	3410	16.86	20241210	1.17	N	155660	500	80 억	111983	N	N	6	N	N
49	20250221	090908	57	100.00	KOSPI	금속	N	N	N	N	N	3975	0	3	0.00	7950	2	0.02	3975	3975	3975	5160	2785	3975	3975.00	0.70	0	4048	4011	3948	3911	3848	4030	3930	80	1185	500	2780	5	1	16000000	636	3.64	0.30	12	0.00	1093.00	13467.00	4900	20241219	-18.88	3410	20241210	16.57	4225	-5.92	20250110	3655	8.76	20250203	4900	-18.88	20241219	3410	16.57	20241210	1.17	N	155660	500	80 억	111983	N	N	6	N	N
50	20250220	160902	57	100.00	KOSPI	금속	N	N	N	N	N	3975	75	2	1.92	43696910	11093	103.13	3920	3985	3885	5070	2730	3900	3939.11	0.70	771	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	636	3.64	0.30	12	0.07	1093.00	13467.00	4900	20241219	-18.88	3410	20241210	16.57	4225	-5.92	20250110	3655	8.76	20250203	4900	-18.88	20241219	3410	16.57	20241210	1.17	N	155660	500	80 억	111713	N	N	6	N	N
51	20250220	150904	57	100.00	KOSPI	금속	N	N	N	N	N	3980	80	2	2.05	42563565	10808	100.48	3920	3985	3885	5070	2730	3900	3938.15	0.70	772	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	637	3.64	0.30	12	0.07	1093.00	13467.00	4900	20241219	-18.78	3410	20241210	16.72	4225	-5.80	20250110	3655	8.89	20250203	4900	-18.78	20241219	3410	16.72	20241210	1.17	N	155660	500	80 억	111713	N	N	15	N	N
52	20250220	140905	57	100.00	KOSPI	금속	N	N	N	N	N	3945	45	2	1.15	30658375	7801	72.53	3920	3955	3885	5070	2730	3900	3930.06	0.70	480	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	631	3.61	0.29	12	0.05	1093.00	13467.00	4900	20241219	-19.49	3410	20241210	15.69	4225	-6.63	20250110	3655	7.93	20250203	4900	-19.49	20241219	3410	15.69	20241210	1.17	N	155660	500	80 억	111713	N	N	15	N	N
53	20250220	130902	57	100.00	KOSPI	금속	N	N	N	N	N	3945	45	2	1.15	20250325	5163	48.00	3920	3950	3885	5070	2730	3900	3922.20	0.70	299	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	631	3.61	0.29	12	0.03	1093.00	13467.00	4900	20241219	-19.49	3410	20241210	15.69	4225	-6.63	20250110	3655	7.93	20250203	4900	-19.49	20241219	3410	15.69	20241210	1.17	N	155660	500	80 억	111713	N	N	15	N	N
54	20250220	120903	57	100.00	KOSPI	금속	N	N	N	N	N	3940	40	2	1.03	14633610	3739	34.76	3920	3950	3885	5070	2730	3900	3913.78	0.70	219	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	630	3.60	0.29	12	0.02	1093.00	13467.00	4900	20241219	-19.59	3410	20241210	15.54	4225	-6.75	20250110	3655	7.80	20250203	4900	-19.59	20241219	3410	15.54	20241210	1.17	N	155660	500	80 억	111713	N	N	15	N	N
55	20250220	110903	57	100.00	KOSPI	금속	N	N	N	N	N	3940	40	2	1.03	13351840	3414	31.74	3920	3940	3885	5070	2730	3900	3910.91	0.70	211	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	630	3.60	0.29	12	0.02	1093.00	13467.00	4900	20241219	-19.59	3410	20241210	15.54	4225	-6.75	20250110	3655	7.80	20250203	4900	-19.59	20241219	3410	15.54	20241210	1.17	N	155660	500	80 억	111713	N	N	15	N	N
56	20250220	100902	57	100.00	KOSPI	금속	N	N	N	N	N	3900	0	3	0.00	5680305	1455	13.53	3920	3920	3885	5070	2730	3900	3903.99	0.70	111	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	624	3.57	0.29	12	0.01	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3655	6.70	20250203	4900	-20.41	20241219	3410	14.37	20241210	1.17	N	155660	500	80 억	111713	N	N	15	N	N
57	20250220	090906	57	100.00	KOSPI	금속	N	N	N	N	N	3910	10	2	0.26	360380	92	0.86	3920	3920	3910	5070	2730	3900	3917.17	0.70	-9	3966	3932	3906	3872	3846	3950	3890	80	1170	500	2730	5	1	16000000	626	3.58	0.29	12	0.00	1093.00	13467.00	4900	20241219	-20.20	3410	20241210	14.66	4225	-7.46	20250110	3655	6.98	20250203	4900	-20.20	20241219	3410	14.66	20241210	1.17	N	155660	500	80 억	111713	N	N	15	N	N
58	20250219	160859	57	100.00	KOSPI	금속	N	N	N	N	N	3900	20	2	0.52	41974060	10756	142.18	3895	3940	3880	5040	2720	3880	3902.39	0.69	-495	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	624	3.57	0.29	12	0.07	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3655	6.70	20250203	4900	-20.41	20241219	3410	14.37	20241210	1.15	N	155660	500	80 억	109899	N	N	15	N	N
59	20250219	150902	57	100.00	KOSPI	금속	N	N	N	N	N	3915	35	2	0.90	40238765	10312	136.31	3895	3940	3880	5040	2720	3880	3902.13	0.69	-224	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	626	3.58	0.29	12	0.06	1093.00	13467.00	4900	20241219	-20.10	3410	20241210	14.81	4225	-7.34	20250110	3655	7.11	20250203	4900	-20.10	20241219	3410	14.81	20241210	1.15	N	155660	500	80 억	109899	N	N	0	N	N
60	20250219	140858	57	100.00	KOSPI	금속	N	N	N	N	N	3895	15	2	0.39	35336835	9054	119.68	3895	3940	3880	5040	2720	3880	3902.90	0.69	-274	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	623	3.56	0.29	12	0.06	1093.00	13467.00	4900	20241219	-20.51	3410	20241210	14.22	4225	-7.81	20250110	3655	6.57	20250203	4900	-20.51	20241219	3410	14.22	20241210	1.15	N	155660	500	80 억	109899	N	N	0	N	N
61	20250219	130859	57	100.00	KOSPI	금속	N	N	N	N	N	3910	30	2	0.77	24035130	6151	81.31	3895	3940	3880	5040	2720	3880	3907.52	0.69	-413	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	626	3.58	0.29	12	0.04	1093.00	13467.00	4900	20241219	-20.20	3410	20241210	14.66	4225	-7.46	20250110	3655	6.98	20250203	4900	-20.20	20241219	3410	14.66	20241210	1.15	N	155660	500	80 억	109899	N	N	0	N	N
62	20250219	120858	57	100.00	KOSPI	금속	N	N	N	N	N	3910	30	2	0.77	23511770	6017	79.54	3895	3940	3880	5040	2720	3880	3907.56	0.69	-413	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	626	3.58	0.29	12	0.04	1093.00	13467.00	4900	20241219	-20.20	3410	20241210	14.66	4225	-7.46	20250110	3655	6.98	20250203	4900	-20.20	20241219	3410	14.66	20241210	1.15	N	155660	500	80 억	109899	N	N	0	N	N
63	20250219	110859	57	100.00	KOSPI	금속	N	N	N	N	N	3880	0	3	0.00	22521880	5763	76.18	3895	3940	3880	5040	2720	3880	3908.01	0.69	-465	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	621	3.55	0.29	12	0.04	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.15	N	155660	500	80 억	109899	N	N	0	N	N
64	20250219	100900	57	100.00	KOSPI	금속	N	N	N	N	N	3930	50	2	1.29	11877895	3036	40.13	3895	3940	3895	5040	2720	3880	3912.35	0.69	188	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	629	3.60	0.29	12	0.02	1093.00	13467.00	4900	20241219	-19.80	3410	20241210	15.25	4225	-6.98	20250110	3655	7.52	20250203	4900	-19.80	20241219	3410	15.25	20241210	1.15	N	155660	500	80 억	109899	N	N	0	N	N
65	20250219	090900	57	100.00	KOSPI	금속	N	N	N	N	N	3910	30	2	0.77	1547765	395	5.22	3895	3940	3895	5040	2720	3880	3918.39	0.69	31	3916	3897	3876	3857	3836	3887	3847	80	1160	500	2710	5	1	16000000	626	3.58	0.29	12	0.00	1093.00	13467.00	4900	20241219	-20.20	3410	20241210	14.66	4225	-7.46	20250110	3655	6.98	20250203	4900	-20.20	20241219	3410	14.66	20241210	1.15	N	155660	500	80 억	109899	N	N	0	N	N
66	20250218	160857	57	100.00	KOSPI	금속	N	N	N	N	N	3880	30	2	0.78	29258075	7565	20.74	3890	3895	3855	5000	2695	3850	3867.56	0.67	2914	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	621	3.55	0.29	12	0.05	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
67	20250218	150858	57	100.00	KOSPI	금속	N	N	N	N	N	3885	35	2	0.91	28395775	7343	20.13	3890	3895	3855	5000	2695	3850	3867.05	0.67	2864	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	622	3.55	0.29	12	0.05	1093.00	13467.00	4900	20241219	-20.71	3410	20241210	13.93	4225	-8.05	20250110	3655	6.29	20250203	4900	-20.71	20241219	3410	13.93	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
68	20250218	140859	57	100.00	KOSPI	금속	N	N	N	N	N	3880	30	2	0.78	27968425	7233	19.83	3890	3895	3855	5000	2695	3850	3866.78	0.67	2871	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	621	3.55	0.29	12	0.05	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
69	20250218	130856	57	100.00	KOSPI	금속	N	N	N	N	N	3870	20	2	0.52	27956805	7230	19.82	3890	3895	3855	5000	2695	3850	3866.78	0.67	2871	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	619	3.54	0.29	12	0.05	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
70	20250218	120858	57	100.00	KOSPI	금속	N	N	N	N	N	3855	5	2	0.13	26962210	6973	19.12	3890	3895	3855	5000	2695	3850	3866.66	0.67	2617	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	617	3.53	0.29	12	0.04	1093.00	13467.00	4900	20241219	-21.33	3410	20241210	13.05	4225	-8.76	20250110	3655	5.47	20250203	4900	-21.33	20241219	3410	13.05	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
71	20250218	110855	57	100.00	KOSPI	금속	N	N	N	N	N	3865	15	2	0.39	10697760	2754	7.55	3890	3895	3855	5000	2695	3850	3884.44	0.67	-707	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
72	20250218	100856	57	100.00	KOSPI	금속	N	N	N	N	N	3865	15	2	0.39	10697760	2754	7.55	3890	3895	3855	5000	2695	3850	3884.44	0.67	-707	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
73	20250218	090859	57	100.00	KOSPI	금속	N	N	N	N	N	3890	40	2	1.04	8635610	2220	6.09	3890	3895	3885	5000	2695	3850	3889.91	0.67	-908	3926	3887	3866	3827	3806	3877	3817	80	1150	500	2690	5	1	16000000	622	3.56	0.29	12	0.01	1093.00	13467.00	4900	20241219	-20.61	3410	20241210	14.08	4225	-7.93	20250110	3655	6.43	20250203	4900	-20.61	20241219	3410	14.08	20241210	1.15	N	155660	500	80 억	107007	N	N	5	N	N
74	20250217	160855	57	100.00	KOSPI	금속	N	N	N	N	N	3850	-35	5	-0.90	140863070	36468	674.58	3885	3905	3845	5050	2720	3885	3862.65	0.65	3822	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	616	3.52	0.29	12	0.23	1093.00	13467.00	4900	20241219	-21.43	3410	20241210	12.90	4225	-8.88	20250110	3655	5.34	20250203	4900	-21.43	20241219	3410	12.90	20241210	1.15	N	155660	500	80 억	103843	N	N	5	N	N
75	20250217	150854	57	100.00	KOSPI	금속	N	N	N	N	N	3875	-10	5	-0.26	110447375	28574	528.56	3885	3905	3845	5050	2720	3885	3865.31	0.65	3412	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	620	3.55	0.29	12	0.18	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3655	6.02	20250203	4900	-20.92	20241219	3410	13.64	20241210	1.15	N	155660	500	80 억	103843	N	N	11	N	N
76	20250217	140853	57	100.00	KOSPI	금속	N	N	N	N	N	3875	-10	5	-0.26	98320630	25439	470.57	3885	3905	3845	5050	2720	3885	3864.96	0.65	3437	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	620	3.55	0.29	12	0.16	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3655	6.02	20250203	4900	-20.92	20241219	3410	13.64	20241210	1.15	N	155660	500	80 억	103843	N	N	11	N	N
77	20250217	130856	57	100.00	KOSPI	금속	N	N	N	N	N	3875	-10	5	-0.26	83388330	21578	399.15	3885	3905	3845	5050	2720	3885	3864.51	0.65	2102	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	620	3.55	0.29	12	0.13	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3655	6.02	20250203	4900	-20.92	20241219	3410	13.64	20241210	1.15	N	155660	500	80 억	103843	N	N	11	N	N
78	20250217	120857	57	100.00	KOSPI	금속	N	N	N	N	N	3885	0	3	0.00	75362015	19509	360.88	3885	3905	3845	5050	2720	3885	3862.94	0.65	2097	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	622	3.55	0.29	12	0.12	1093.00	13467.00	4900	20241219	-20.71	3410	20241210	13.93	4225	-8.05	20250110	3655	6.29	20250203	4900	-20.71	20241219	3410	13.93	20241210	1.15	N	155660	500	80 억	103843	N	N	11	N	N
79	20250217	110856	57	100.00	KOSPI	금속	N	N	N	N	N	3880	-5	5	-0.13	64668700	16753	309.90	3885	3905	3845	5050	2720	3885	3860.13	0.65	2095	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	621	3.55	0.29	12	0.10	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.15	N	155660	500	80 억	103843	N	N	11	N	N
80	20250217	100853	57	100.00	KOSPI	금속	N	N	N	N	N	3865	-20	5	-0.51	45129920	11702	216.46	3885	3905	3845	5050	2720	3885	3856.60	0.65	2033	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	618	3.54	0.29	12	0.07	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.15	N	155660	500	80 억	103843	N	N	11	N	N
81	20250217	090856	57	100.00	KOSPI	금속	N	N	N	N	N	3870	-15	5	-0.39	7025500	1811	33.50	3885	3905	3870	5050	2720	3885	3879.35	0.65	-582	3978	3931	3908	3861	3838	3920	3850	80	1165	500	2710	5	1	16000000	619	3.54	0.29	12	0.01	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.15	N	155660	500	80 억	103843	N	N	11	N	N
82	20250214	160849	57	100.00	KOSPI	금속	N	N	N	N	N	3885	-50	5	-1.27	21135580	5405	34.31	3900	3955	3885	5110	2755	3935	3910.38	0.65	-298	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	622	3.55	0.29	12	0.03	1093.00	13467.00	4900	20241219	-20.71	3410	20241210	13.93	4225	-8.05	20250110	3655	6.29	20250203	4900	-20.71	20241219	3410	13.93	20241210	1.22	N	155660	500	80 억	103952	N	N	11	N	N
83	20250214	150849	57	100.00	KOSPI	금속	N	N	N	N	N	3920	-15	5	-0.38	18967025	4848	30.78	3900	3955	3895	5110	2755	3935	3912.34	0.65	-198	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	627	3.59	0.29	12	0.03	1093.00	13467.00	4900	20241219	-20.00	3410	20241210	14.96	4225	-7.22	20250110	3655	7.25	20250203	4900	-20.00	20241219	3410	14.96	20241210	1.22	N	155660	500	80 억	103952	N	N	17	N	N
84	20250214	140850	57	100.00	KOSPI	금속	N	N	N	N	N	3915	-20	5	-0.51	18356970	4692	29.79	3900	3955	3895	5110	2755	3935	3912.40	0.65	-186	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	626	3.58	0.29	12	0.03	1093.00	13467.00	4900	20241219	-20.10	3410	20241210	14.81	4225	-7.34	20250110	3655	7.11	20250203	4900	-20.10	20241219	3410	14.81	20241210	1.22	N	155660	500	80 억	103952	N	N	17	N	N
85	20250214	130852	57	100.00	KOSPI	금속	N	N	N	N	N	3905	-30	5	-0.76	13105750	3346	21.24	3900	3955	3900	5110	2755	3935	3916.84	0.65	-490	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	625	3.57	0.29	12	0.02	1093.00	13467.00	4900	20241219	-20.31	3410	20241210	14.52	4225	-7.57	20250110	3655	6.84	20250203	4900	-20.31	20241219	3410	14.52	20241210	1.22	N	155660	500	80 억	103952	N	N	17	N	N
86	20250214	120849	57	100.00	KOSPI	금속	N	N	N	N	N	3905	-30	5	-0.76	11969395	3055	19.39	3900	3955	3900	5110	2755	3935	3917.97	0.65	-353	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	625	3.57	0.29	12	0.02	1093.00	13467.00	4900	20241219	-20.31	3410	20241210	14.52	4225	-7.57	20250110	3655	6.84	20250203	4900	-20.31	20241219	3410	14.52	20241210	1.22	N	155660	500	80 억	103952	N	N	17	N	N
87	20250214	110846	57	100.00	KOSPI	금속	N	N	N	N	N	3925	-10	5	-0.25	6008080	1529	9.71	3900	3955	3900	5110	2755	3935	3929.42	0.65	-302	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	628	3.59	0.29	12	0.01	1093.00	13467.00	4900	20241219	-19.90	3410	20241210	15.10	4225	-7.10	20250110	3655	7.39	20250203	4900	-19.90	20241219	3410	15.10	20241210	1.22	N	155660	500	80 억	103952	N	N	17	N	N
88	20250214	100847	57	100.00	KOSPI	금속	N	N	N	N	N	3925	-10	5	-0.25	5051355	1285	8.16	3900	3955	3900	5110	2755	3935	3931.02	0.65	-296	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	628	3.59	0.29	12	0.01	1093.00	13467.00	4900	20241219	-19.90	3410	20241210	15.10	4225	-7.10	20250110	3655	7.39	20250203	4900	-19.90	20241219	3410	15.10	20241210	1.22	N	155660	500	80 억	103952	N	N	17	N	N
89	20250214	090851	57	100.00	KOSPI	금속	N	N	N	N	N	3930	-5	5	-0.13	900930	231	1.47	3900	3930	3900	5110	2755	3935	3900.13	0.65	-30	3998	3966	3903	3871	3808	3982	3887	80	1175	500	2750	5	1	16000000	629	3.60	0.29	12	0.00	1093.00	13467.00	4900	20241219	-19.80	3410	20241210	15.25	4225	-6.98	20250110	3655	7.52	20250203	4900	-19.80	20241219	3410	15.25	20241210	1.22	N	155660	500	80 억	103952	N	N	17	N	N
90	20250213	160842	57	100.00	KOSPI	금속	N	N	N	N	N	3935	70	2	1.81	61331975	15752	52.36	3880	3935	3840	5020	2710	3865	3892.60	0.64	500	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	630	3.60	0.29	12	0.10	1093.00	13467.00	4900	20241219	-19.69	3410	20241210	15.40	4225	-6.86	20250110	3655	7.66	20250203	4900	-19.69	20241219	3410	15.40	20241210	1.22	N	155660	500	80 억	101746	N	N	17	N	N
91	20250213	150843	57	100.00	KOSPI	금속	N	N	N	N	N	3910	45	2	1.16	59185480	15206	50.54	3880	3925	3840	5020	2710	3865	3892.25	0.64	518	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	626	3.58	0.29	12	0.10	1093.00	13467.00	4900	20241219	-20.20	3410	20241210	14.66	4225	-7.46	20250110	3655	6.98	20250203	4900	-20.20	20241219	3410	14.66	20241210	1.22	N	155660	500	80 억	101746	N	N	59	N	N
92	20250213	140841	57	100.00	KOSPI	금속	N	N	N	N	N	3920	55	2	1.42	54548365	14018	46.59	3880	3925	3840	5020	2710	3865	3891.31	0.64	-299	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	627	3.59	0.29	12	0.09	1093.00	13467.00	4900	20241219	-20.00	3410	20241210	14.96	4225	-7.22	20250110	3655	7.25	20250203	4900	-20.00	20241219	3410	14.96	20241210	1.22	N	155660	500	80 억	101746	N	N	59	N	N
93	20250213	130841	57	100.00	KOSPI	금속	N	N	N	N	N	3905	40	2	1.03	16726995	4328	14.39	3880	3905	3840	5020	2710	3865	3864.83	0.64	122	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	625	3.57	0.29	12	0.03	1093.00	13467.00	4900	20241219	-20.31	3410	20241210	14.52	4225	-7.57	20250110	3655	6.84	20250203	4900	-20.31	20241219	3410	14.52	20241210	1.22	N	155660	500	80 억	101746	N	N	59	N	N
94	20250213	120840	57	100.00	KOSPI	금속	N	N	N	N	N	3870	5	2	0.13	11742040	3044	10.12	3880	3880	3840	5020	2710	3865	3857.44	0.64	338	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	619	3.54	0.29	12	0.02	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.22	N	155660	500	80 억	101746	N	N	59	N	N
95	20250213	110840	57	100.00	KOSPI	금속	N	N	N	N	N	3875	10	2	0.26	9823660	2549	8.47	3880	3880	3840	5020	2710	3865	3853.93	0.64	-70	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	620	3.55	0.29	12	0.02	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3655	6.02	20250203	4900	-20.92	20241219	3410	13.64	20241210	1.22	N	155660	500	80 억	101746	N	N	59	N	N
96	20250213	100840	57	100.00	KOSPI	금속	N	N	N	N	N	3865	0	3	0.00	9452130	2453	8.15	3880	3880	3840	5020	2710	3865	3853.29	0.64	-32	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.22	N	155660	500	80 억	101746	N	N	59	N	N
97	20250213	090837	57	100.00	KOSPI	금속	N	N	N	N	N	3880	15	2	0.39	446200	115	0.38	3880	3880	3880	5020	2710	3865	3880.00	0.64	-11	3941	3902	3846	3807	3751	3922	3827	80	1155	500	2700	5	1	16000000	621	3.55	0.29	12	0.00	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.22	N	155660	500	80 억	101746	N	N	59	N	N
98	20250212	160835	57	100.00	KOSPI	금속	N	N	N	N	N	3865	25	2	0.65	115589075	30083	141.37	3840	3885	3790	4990	2690	3840	3842.34	0.66	-3193	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	618	3.54	0.29	12	0.19	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.20	N	155660	500	80 억	104933	N	N	59	N	N
99	20250212	150832	57	100.00	KOSPI	금속	N	N	N	N	N	3855	15	2	0.39	113518470	29545	138.84	3840	3885	3790	4990	2690	3840	3842.22	0.66	-3124	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	617	3.53	0.29	12	0.18	1093.00	13467.00	4900	20241219	-21.33	3410	20241210	13.05	4225	-8.76	20250110	3655	5.47	20250203	4900	-21.33	20241219	3410	13.05	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
100	20250212	140835	57	100.00	KOSPI	금속	N	N	N	N	N	3855	15	2	0.39	112609495	29309	137.73	3840	3885	3790	4990	2690	3840	3842.15	0.66	-3034	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	617	3.53	0.29	12	0.18	1093.00	13467.00	4900	20241219	-21.33	3410	20241210	13.05	4225	-8.76	20250110	3655	5.47	20250203	4900	-21.33	20241219	3410	13.05	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
101	20250212	130837	57	100.00	KOSPI	금속	N	N	N	N	N	3865	25	2	0.65	86909765	22623	106.31	3840	3885	3790	4990	2690	3840	3841.66	0.66	-1764	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	618	3.54	0.29	12	0.14	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
102	20250212	120833	57	100.00	KOSPI	금속	N	N	N	N	N	3885	45	2	1.17	49981610	13021	61.19	3840	3885	3790	4990	2690	3840	3838.54	0.66	-1940	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	622	3.55	0.29	12	0.08	1093.00	13467.00	4900	20241219	-20.71	3410	20241210	13.93	4225	-8.05	20250110	3655	6.29	20250203	4900	-20.71	20241219	3410	13.93	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
103	20250212	110832	57	100.00	KOSPI	금속	N	N	N	N	N	3880	40	2	1.04	48626655	12671	59.54	3840	3880	3790	4990	2690	3840	3837.63	0.66	-1919	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	621	3.55	0.29	12	0.08	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
104	20250212	100827	57	100.00	KOSPI	금속	N	N	N	N	N	3870	30	2	0.78	45177405	11779	55.35	3840	3875	3790	4990	2690	3840	3835.42	0.66	-1752	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	619	3.54	0.29	12	0.07	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
105	20250212	090819	57	100.00	KOSPI	금속	N	N	N	N	N	3825	-15	5	-0.39	4963185	1297	6.09	3840	3840	3810	4990	2690	3840	3826.67	0.66	-1018	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	612	3.50	0.28	12	0.01	1093.00	13467.00	4900	20241219	-21.94	3410	20241210	12.17	4225	-9.47	20250110	3655	4.65	20250203	4900	-21.94	20241219	3410	12.17	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
106	20250211	160837	57	100.00	KOSPI	금속	N	N	N	N	N	3840	-60	5	-1.54	82193255	21271	64.57	3890	3905	3840	5070	2730	3900	3864.10	0.68	-6504	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	614	3.51	0.29	12	0.13	1093.00	13467.00	4900	20241219	-21.63	3410	20241210	12.61	4225	-9.11	20250110	3655	5.06	20250203	4900	-21.63	20241219	3410	12.61	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
107	20250211	150836	57	100.00	KOSPI	금속	N	N	N	N	N	3845	-55	5	-1.41	79454255	20558	62.40	3890	3905	3840	5070	2730	3900	3864.88	0.68	-6092	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	615	3.52	0.29	12	0.13	1093.00	13467.00	4900	20241219	-21.53	3410	20241210	12.76	4225	-8.99	20250110	3655	5.20	20250203	4900	-21.53	20241219	3410	12.76	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
108	20250211	140837	57	100.00	KOSPI	금속	N	N	N	N	N	3860	-40	5	-1.03	60259690	15582	47.30	3890	3905	3855	5070	2730	3900	3867.26	0.68	-4890	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	618	3.53	0.29	12	0.10	1093.00	13467.00	4900	20241219	-21.22	3410	20241210	13.20	4225	-8.64	20250110	3655	5.61	20250203	4900	-21.22	20241219	3410	13.20	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
109	20250211	130836	57	100.00	KOSPI	금속	N	N	N	N	N	3870	-30	5	-0.77	46242275	11953	36.28	3890	3905	3855	5070	2730	3900	3868.68	0.68	-3802	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	619	3.54	0.29	12	0.07	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
110	20250211	120834	57	100.00	KOSPI	금속	N	N	N	N	N	3875	-25	5	-0.64	43010075	11119	33.75	3890	3905	3855	5070	2730	3900	3868.16	0.68	-3351	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	620	3.55	0.29	12	0.07	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3655	6.02	20250203	4900	-20.92	20241219	3410	13.64	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
111	20250211	110836	57	100.00	KOSPI	금속	N	N	N	N	N	3895	-5	5	-0.13	27853650	7209	21.88	3890	3895	3855	5070	2730	3900	3863.73	0.68	-916	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	623	3.56	0.29	12	0.05	1093.00	13467.00	4900	20241219	-20.51	3410	20241210	14.22	4225	-7.81	20250110	3655	6.57	20250203	4900	-20.51	20241219	3410	14.22	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
112	20250211	100837	57	100.00	KOSPI	금속	N	N	N	N	N	3870	-30	5	-0.77	21546705	5578	16.93	3890	3890	3855	5070	2730	3900	3862.80	0.68	176	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	619	3.54	0.29	12	0.03	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
113	20250211	090839	57	100.00	KOSPI	금속	N	N	N	N	N	3860	-40	5	-1.03	1821440	471	1.43	3890	3890	3860	5070	2730	3900	3867.18	0.68	-58	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	618	3.53	0.29	12	0.00	1093.00	13467.00	4900	20241219	-21.22	3410	20241210	13.20	4225	-8.64	20250110	3655	5.61	20250203	4900	-21.22	20241219	3410	13.20	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
114	20250210	160832	57	100.00	KOSPI	금속	N	N	N	N	N	3900	120	2	3.17	128609865	32944	218.03	3800	4045	3730	4910	2650	3780	3903.91	0.74	-8777	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	624	3.57	0.29	12	0.21	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3655	6.70	20250203	4900	-20.41	20241219	3410	14.37	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
115	20250210	150831	57	100.00	KOSPI	금속	N	N	N	N	N	3890	110	2	2.91	125176945	32063	212.20	3800	4045	3730	4910	2650	3780	3904.09	0.74	-8611	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	622	3.56	0.29	12	0.20	1093.00	13467.00	4900	20241219	-20.61	3410	20241210	14.08	4225	-7.93	20250110	3655	6.43	20250203	4900	-20.61	20241219	3410	14.08	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
116	20250210	140829	57	100.00	KOSPI	금속	N	N	N	N	N	3870	90	2	2.38	119290945	30550	202.18	3800	4045	3730	4910	2650	3780	3904.78	0.74	-8385	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	619	3.54	0.29	12	0.19	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
117	20250210	130832	57	100.00	KOSPI	금속	N	N	N	N	N	3880	100	2	2.65	111603935	28568	189.07	3800	4045	3730	4910	2650	3780	3906.61	0.74	-6594	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	621	3.55	0.29	12	0.18	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
118	20250210	120828	57	100.00	KOSPI	금속	N	N	N	N	N	3890	110	2	2.91	108754320	27834	184.21	3800	4045	3730	4910	2650	3780	3907.25	0.74	-6563	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	622	3.56	0.29	12	0.17	1093.00	13467.00	4900	20241219	-20.61	3410	20241210	14.08	4225	-7.93	20250110	3655	6.43	20250203	4900	-20.61	20241219	3410	14.08	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
119	20250210	110825	57	100.00	KOSPI	금속	N	N	N	N	N	3900	120	2	3.17	102088575	26120	172.87	3800	4045	3730	4910	2650	3780	3908.44	0.74	-6226	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	624	3.57	0.29	12	0.16	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3655	6.70	20250203	4900	-20.41	20241219	3410	14.37	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
120	20250210	100825	57	100.00	KOSPI	금속	N	N	N	N	N	3850	70	2	1.85	74713570	19048	126.06	3800	4045	3730	4910	2650	3780	3922.38	0.74	-5955	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	616	3.52	0.29	12	0.12	1093.00	13467.00	4900	20241219	-21.43	3410	20241210	12.90	4225	-8.88	20250110	3655	5.34	20250203	4900	-21.43	20241219	3410	12.90	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
121	20250210	090822	57	100.00	KOSPI	금속	N	N	N	N	N	3740	-40	5	-1.06	5968175	1593	10.54	3800	3800	3740	4910	2650	3780	3746.50	0.74	-962	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	598	3.42	0.28	12	0.01	1093.00	13467.00	4900	20241219	-23.67	3410	20241210	9.68	4225	-11.48	20250110	3655	2.33	20250203	4900	-23.67	20241219	3410	9.68	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
122	20250207	160816	57	100.00	KOSPI	금속	N	N	N	N	N	3780	-100	5	-2.58	57332080	15091	105.75	3875	3875	3780	5040	2720	3880	3799.09	0.80	-8124	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	605	3.46	0.28	12	0.09	1093.00	13467.00	4900	20241219	-22.86	3410	20241210	10.85	4225	-10.53	20250110	3655	3.42	20250203	4900	-22.86	20241219	3410	10.85	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
123	20250207	150818	57	100.00	KOSPI	금속	N	N	N	N	N	3795	-85	5	-2.19	49611350	13056	91.49	3875	3875	3785	5040	2720	3880	3799.89	0.80	-6693	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	607	3.47	0.28	12	0.08	1093.00	13467.00	4900	20241219	-22.55	3410	20241210	11.29	4225	-10.18	20250110	3655	3.83	20250203	4900	-22.55	20241219	3410	11.29	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
124	20250207	140817	57	100.00	KOSPI	금속	N	N	N	N	N	3790	-90	5	-2.32	49122815	12927	90.59	3875	3875	3785	5040	2720	3880	3800.02	0.80	-6564	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	606	3.47	0.28	12	0.08	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
125	20250207	130815	57	100.00	KOSPI	금속	N	N	N	N	N	3800	-80	5	-2.06	39732600	10447	73.21	3875	3875	3785	5040	2720	3880	3803.25	0.80	-6069	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	608	3.48	0.28	12	0.07	1093.00	13467.00	4900	20241219	-22.45	3410	20241210	11.44	4225	-10.06	20250110	3655	3.97	20250203	4900	-22.45	20241219	3410	11.44	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
126	20250207	120815	57	100.00	KOSPI	금속	N	N	N	N	N	3790	-90	5	-2.32	35551445	9347	65.50	3875	3875	3785	5040	2720	3880	3803.51	0.80	-5638	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	606	3.47	0.28	12	0.06	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
127	20250207	110813	57	100.00	KOSPI	금속	N	N	N	N	N	3790	-90	5	-2.32	32082115	8433	59.10	3875	3875	3785	5040	2720	3880	3804.35	0.80	-5381	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	606	3.47	0.28	12	0.05	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
128	20250207	100815	57	100.00	KOSPI	금속	N	N	N	N	N	3810	-70	5	-1.80	10121990	2661	18.65	3875	3875	3790	5040	2720	3880	3803.83	0.80	-724	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	610	3.49	0.28	12	0.02	1093.00	13467.00	4900	20241219	-22.24	3410	20241210	11.73	4225	-9.82	20250110	3655	4.24	20250203	4900	-22.24	20241219	3410	11.73	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
129	20250207	090821	57	100.00	KOSPI	금속	N	N	N	N	N	3830	-50	5	-1.29	800535	208	1.46	3875	3875	3830	5040	2720	3880	3848.73	0.80	-202	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	613	3.50	0.28	12	0.00	1093.00	13467.00	4900	20241219	-21.84	3410	20241210	12.32	4225	-9.35	20250110	3655	4.79	20250203	4900	-21.84	20241219	3410	12.32	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
130	20250206	160755	57	100.00	KOSPI	금속	N	N	N	N	N	3880	55	2	1.44	54684000	14270	315.85	3825	3925	3790	4970	2680	3825	3832.10	0.80	-2486	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	621	3.55	0.29	12	0.09	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.22	N	155660	500	80 억	128139	N	N	8	N	N
131	20250206	150800	57	100.00	KOSPI	금속	N	N	N	N	N	3850	25	2	0.65	52716335	13762	304.60	3825	3925	3790	4970	2680	3825	3830.57	0.80	-2603	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	616	3.52	0.29	12	0.09	1093.00	13467.00	4900	20241219	-21.43	3410	20241210	12.90	4225	-8.88	20250110	3655	5.34	20250203	4900	-21.43	20241219	3410	12.90	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
132	20250206	140800	57	100.00	KOSPI	금속	N	N	N	N	N	3815	-10	5	-0.26	39939715	10436	230.99	3825	3925	3790	4970	2680	3825	3827.11	0.80	-3304	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	610	3.49	0.28	12	0.07	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4225	-9.70	20250110	3655	4.38	20250203	4900	-22.14	20241219	3410	11.88	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
133	20250206	130756	57	100.00	KOSPI	금속	N	N	N	N	N	3830	5	2	0.13	39348320	10281	227.56	3825	3925	3790	4970	2680	3825	3827.29	0.80	-3245	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	613	3.50	0.28	12	0.06	1093.00	13467.00	4900	20241219	-21.84	3410	20241210	12.32	4225	-9.35	20250110	3655	4.79	20250203	4900	-21.84	20241219	3410	12.32	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
134	20250206	120754	57	100.00	KOSPI	금속	N	N	N	N	N	3830	5	2	0.13	35553925	9288	205.58	3825	3925	3790	4970	2680	3825	3827.94	0.80	-2673	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	613	3.50	0.28	12	0.06	1093.00	13467.00	4900	20241219	-21.84	3410	20241210	12.32	4225	-9.35	20250110	3655	4.79	20250203	4900	-21.84	20241219	3410	12.32	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
135	20250206	110749	57	100.00	KOSPI	금속	N	N	N	N	N	3840	15	2	0.39	25119190	6558	145.15	3825	3925	3790	4970	2680	3825	3830.31	0.80	-1718	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	614	3.51	0.29	12	0.04	1093.00	13467.00	4900	20241219	-21.63	3410	20241210	12.61	4225	-9.11	20250110	3655	5.06	20250203	4900	-21.63	20241219	3410	12.61	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
136	20250206	100751	57	100.00	KOSPI	금속	N	N	N	N	N	3820	-5	5	-0.13	20641105	5391	119.32	3825	3925	3790	4970	2680	3825	3828.81	0.80	-1321	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4900	20241219	-22.04	3410	20241210	12.02	4225	-9.59	20250110	3655	4.51	20250203	4900	-22.04	20241219	3410	12.02	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
137	20250206	090801	57	100.00	KOSPI	금속	N	N	N	N	N	3810	-15	5	-0.39	103125	27	0.60	3825	3825	3810	4970	2680	3825	3819.44	0.80	-20	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	610	3.49	0.28	12	0.00	1093.00	13467.00	4900	20241219	-22.24	3410	20241210	11.73	4225	-9.82	20250110	3655	4.24	20250203	4900	-22.24	20241219	3410	11.73	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
138	20250205	160748	57	100.00	KOSPI	금속	N	N	N	N	N	3825	45	2	1.19	17044270	4491	10.95	3785	3825	3775	4910	2650	3780	3795.21	0.80	-284	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	612	3.50	0.28	12	0.03	1093.00	13467.00	4900	20241219	-21.94	3410	20241210	12.17	4225	-9.47	20250110	3655	4.65	20250203	4900	-21.94	20241219	3410	12.17	20241210	1.62	N	155660	500	80 억	128437	N	N	5	N	N
139	20250205	150752	57	100.00	KOSPI	금속	N	N	N	N	N	3825	45	2	1.19	16168945	4262	10.40	3785	3825	3775	4910	2650	3780	3793.75	0.80	-212	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	612	3.50	0.28	12	0.03	1093.00	13467.00	4900	20241219	-21.94	3410	20241210	12.17	4225	-9.47	20250110	3655	4.65	20250203	4900	-21.94	20241219	3410	12.17	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
140	20250205	140749	57	100.00	KOSPI	금속	N	N	N	N	N	3820	40	2	1.06	14347750	3785	9.23	3785	3820	3775	4910	2650	3780	3790.69	0.80	-138	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	611	3.49	0.28	12	0.02	1093.00	13467.00	4900	20241219	-22.04	3410	20241210	12.02	4225	-9.59	20250110	3655	4.51	20250203	4900	-22.04	20241219	3410	12.02	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
141	20250205	130748	57	100.00	KOSPI	금속	N	N	N	N	N	3795	15	2	0.40	9479445	2504	6.11	3785	3800	3775	4910	2650	3780	3785.72	0.80	-104	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	607	3.47	0.28	12	0.02	1093.00	13467.00	4900	20241219	-22.55	3410	20241210	11.29	4225	-10.18	20250110	3655	3.83	20250203	4900	-22.55	20241219	3410	11.29	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
142	20250205	120753	57	100.00	KOSPI	금속	N	N	N	N	N	3790	10	2	0.26	7282760	1925	4.70	3785	3800	3775	4910	2650	3780	3783.25	0.80	-506	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	606	3.47	0.28	12	0.01	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
143	20250205	110749	57	100.00	KOSPI	금속	N	N	N	N	N	3775	-5	5	-0.13	7013740	1854	4.52	3785	3800	3775	4910	2650	3780	3783.03	0.80	-472	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	604	3.45	0.28	12	0.01	1093.00	13467.00	4900	20241219	-22.96	3410	20241210	10.70	4225	-10.65	20250110	3655	3.28	20250203	4900	-22.96	20241219	3410	10.70	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
144	20250205	100757	57	100.00	KOSPI	금속	N	N	N	N	N	3795	15	2	0.40	2033590	537	1.31	3785	3795	3780	4910	2650	3780	3786.95	0.80	-30	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	607	3.47	0.28	12	0.00	1093.00	13467.00	4900	20241219	-22.55	3410	20241210	11.29	4225	-10.18	20250110	3655	3.83	20250203	4900	-22.55	20241219	3410	11.29	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
145	20250205	090801	57	100.00	KOSPI	금속	N	N	N	N	N	3780	0	3	0.00	590215	156	0.38	3785	3785	3780	4910	2650	3780	3783.43	0.80	-55	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	605	3.46	0.28	12	0.00	1093.00	13467.00	4900	20241219	-22.86	3410	20241210	10.85	4225	-10.53	20250110	3655	3.42	20250203	4900	-22.86	20241219	3410	10.85	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
146	20250204	160731	57	100.00	KOSPI	금속	N	N	N	N	N	3780	120	2	3.28	153014835	40993	38.77	3700	3785	3675	4755	2565	3660	3732.50	0.70	6637	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	605	3.46	0.28	12	0.26	1093.00	13467.00	4900	20241219	-22.86	3410	20241210	10.85	4225	-10.53	20250110	3655	3.42	20250203	4900	-22.86	20241219	3410	10.85	20241210	1.71	N	155660	500	80 억	112288	N	N	8	N	N
147	20250204	150743	57	100.00	KOSPI	금속	N	N	N	N	N	3760	100	2	2.73	148548140	39808	37.65	3700	3785	3675	4755	2565	3660	3731.64	0.70	6857	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	602	3.44	0.28	12	0.25	1093.00	13467.00	4900	20241219	-23.27	3410	20241210	10.26	4225	-11.01	20250110	3655	2.87	20250203	4900	-23.27	20241219	3410	10.26	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
148	20250204	140742	57	100.00	KOSPI	금속	N	N	N	N	N	3720	60	2	1.64	134372510	36013	34.06	3700	3785	3675	4755	2565	3660	3731.25	0.70	7136	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	595	3.40	0.28	12	0.23	1093.00	13467.00	4900	20241219	-24.08	3410	20241210	9.09	4225	-11.95	20250110	3655	1.78	20250203	4900	-24.08	20241219	3410	9.09	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
149	20250204	130744	57	100.00	KOSPI	금속	N	N	N	N	N	3735	75	2	2.05	105725930	28325	26.79	3700	3785	3675	4755	2565	3660	3732.63	0.70	5548	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	598	3.42	0.28	12	0.18	1093.00	13467.00	4900	20241219	-23.78	3410	20241210	9.53	4225	-11.60	20250110	3655	2.19	20250203	4900	-23.78	20241219	3410	9.53	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
150	20250204	120751	57	100.00	KOSPI	금속	N	N	N	N	N	3735	75	2	2.05	88627355	23751	22.47	3700	3785	3675	4755	2565	3660	3731.56	0.70	6042	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	598	3.42	0.28	12	0.15	1093.00	13467.00	4900	20241219	-23.78	3410	20241210	9.53	4225	-11.60	20250110	3655	2.19	20250203	4900	-23.78	20241219	3410	9.53	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
151	20250204	110733	57	100.00	KOSPI	금속	N	N	N	N	N	3730	70	2	1.91	78475940	21033	19.89	3700	3785	3675	4755	2565	3660	3731.13	0.70	7364	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	597	3.41	0.28	12	0.13	1093.00	13467.00	4900	20241219	-23.88	3410	20241210	9.38	4225	-11.72	20250110	3655	2.05	20250203	4900	-23.88	20241219	3410	9.38	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
152	20250204	100739	57	100.00	KOSPI	금속	N	N	N	N	N	3785	125	2	3.42	45093520	12171	11.51	3700	3785	3675	4755	2565	3660	3705.05	0.70	6801	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	606	3.46	0.28	12	0.08	1093.00	13467.00	4900	20241219	-22.76	3410	20241210	11.00	4225	-10.41	20250110	3655	3.56	20250203	4900	-22.76	20241219	3410	11.00	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
153	20250204	090741	57	100.00	KOSPI	금속	N	N	N	N	N	3695	35	2	0.96	8559665	2301	2.18	3700	3750	3695	4755	2565	3660	3720.32	0.70	-269	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	591	3.38	0.27	12	0.01	1093.00	13467.00	4900	20241219	-24.59	3410	20241210	8.36	4225	-12.54	20250110	3655	1.09	20250203	4900	-24.59	20241219	3410	8.36	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History