KissMeData/069730/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

53 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	20250225	160642	57	100.00	KOSPI	금속	N	N	N	N	N	3710	10	2	0.27	42383340	11417	129.93	3680	3740	3680	4810	2590	3700	3712.30	7.36	188	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	534	4.13	0.27	12	0.08	899.00	13555.00	5150	20240607	-27.96	2990	20241209	24.08	4145	-10.49	20250120	3490	6.30	20250203	5150	-27.96	20240607	2990	24.08	20241209	2.29	N	069730	500	72 억	1059439	N	N	4	N	N
3	20250225	150644	57	100.00	KOSPI	금속	N	N	N	N	N	3725	25	2	0.68	31620155	8517	96.93	3680	3740	3680	4810	2590	3700	3712.59	7.36	88	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	536	4.14	0.27	12	0.06	899.00	13555.00	5150	20240607	-27.67	2990	20241209	24.58	4145	-10.13	20250120	3490	6.73	20250203	5150	-27.67	20240607	2990	24.58	20241209	2.29	N	069730	500	72 억	1059439	N	N	3	N	N
4	20250225	140643	57	100.00	KOSPI	금속	N	N	N	N	N	3730	30	2	0.81	30068825	8101	92.19	3680	3740	3680	4810	2590	3700	3711.74	7.36	88	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	537	4.15	0.28	12	0.06	899.00	13555.00	5150	20240607	-27.57	2990	20241209	24.75	4145	-10.01	20250120	3490	6.88	20250203	5150	-27.57	20240607	2990	24.75	20241209	2.29	N	069730	500	72 억	1059439	N	N	3	N	N
5	20250225	130645	57	100.00	KOSPI	금속	N	N	N	N	N	3705	5	2	0.14	26148485	7048	80.21	3680	3740	3680	4810	2590	3700	3710.06	7.36	160	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	534	4.12	0.27	12	0.05	899.00	13555.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3490	6.16	20250203	5150	-28.06	20240607	2990	23.91	20241209	2.29	N	069730	500	72 억	1059439	N	N	3	N	N
6	20250225	120641	57	100.00	KOSPI	금속	N	N	N	N	N	3710	10	2	0.27	21728140	5855	66.63	3680	3740	3680	4810	2590	3700	3711.04	7.36	51	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	534	4.13	0.27	12	0.04	899.00	13555.00	5150	20240607	-27.96	2990	20241209	24.08	4145	-10.49	20250120	3490	6.30	20250203	5150	-27.96	20240607	2990	24.08	20241209	2.29	N	069730	500	72 억	1059439	N	N	3	N	N
7	20250225	110643	57	100.00	KOSPI	금속	N	N	N	N	N	3730	30	2	0.81	15417995	4157	47.31	3680	3730	3680	4810	2590	3700	3708.92	7.36	31	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	537	4.15	0.28	12	0.03	899.00	13555.00	5150	20240607	-27.57	2990	20241209	24.75	4145	-10.01	20250120	3490	6.88	20250203	5150	-27.57	20240607	2990	24.75	20241209	2.29	N	069730	500	72 억	1059439	N	N	3	N	N
8	20250225	100641	57	100.00	KOSPI	금속	N	N	N	N	N	3730	30	2	0.81	12695500	3426	38.99	3680	3730	3680	4810	2590	3700	3705.63	7.36	29	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	537	4.15	0.28	12	0.02	899.00	13555.00	5150	20240607	-27.57	2990	20241209	24.75	4145	-10.01	20250120	3490	6.88	20250203	5150	-27.57	20240607	2990	24.75	20241209	2.29	N	069730	500	72 억	1059439	N	N	3	N	N
9	20250225	090646	57	100.00	KOSPI	금속	N	N	N	N	N	3720	20	2	0.54	3260220	883	10.05	3680	3720	3680	4810	2590	3700	3692.21	7.36	94	3756	3727	3701	3672	3646	3715	3660	72	1110	500	2660	5	1	14400000	536	4.14	0.27	12	0.01	899.00	13555.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3490	6.59	20250203	5150	-27.77	20240607	2990	24.41	20241209	2.29	N	069730	500	72 억	1059439	N	N	3	N	N
10	20250224	160639	57	100.00	KOSPI	금속	N	N	N	N	N	3700	-20	5	-0.54	32577560	8787	44.68	3720	3730	3675	4835	2605	3720	3707.47	7.36	-129	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	533	4.12	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.16	2990	20241209	23.75	4145	-10.74	20250120	3490	6.02	20250203	5150	-28.16	20240607	2990	23.75	20241209	2.28	N	069730	500	72 억	1059568	N	N	3	N	N
11	20250224	150638	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-25	5	-0.67	29014460	7824	39.78	3720	3730	3675	4835	2605	3720	3708.39	7.36	-173	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	532	4.11	0.27	12	0.05	899.00	13555.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1059568	N	N	7	N	N
12	20250224	140637	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-25	5	-0.67	25434095	6856	34.86	3720	3730	3675	4835	2605	3720	3709.76	7.36	-339	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	532	4.11	0.27	12	0.05	899.00	13555.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1059568	N	N	7	N	N
13	20250224	130639	57	100.00	KOSPI	금속	N	N	N	N	N	3700	-20	5	-0.54	24904960	6713	34.13	3720	3730	3675	4835	2605	3720	3709.96	7.36	-380	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	533	4.12	0.27	12	0.05	899.00	13555.00	5150	20240607	-28.16	2990	20241209	23.75	4145	-10.74	20250120	3490	6.02	20250203	5150	-28.16	20240607	2990	23.75	20241209	2.28	N	069730	500	72 억	1059568	N	N	7	N	N
14	20250224	120636	57	100.00	KOSPI	금속	N	N	N	N	N	3720	0	3	0.00	16832495	4537	23.07	3720	3730	3675	4835	2605	3720	3710.05	7.36	-380	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	536	4.14	0.27	12	0.03	899.00	13555.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3490	6.59	20250203	5150	-27.77	20240607	2990	24.41	20241209	2.28	N	069730	500	72 억	1059568	N	N	7	N	N
15	20250224	110634	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-25	5	-0.67	11743855	3167	16.10	3720	3730	3675	4835	2605	3720	3708.20	7.36	-379	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	532	4.11	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1059568	N	N	7	N	N
16	20250224	100634	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-25	5	-0.67	11666260	3146	16.00	3720	3730	3675	4835	2605	3720	3708.28	7.36	-381	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	532	4.11	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1059568	N	N	7	N	N
17	20250224	090640	57	100.00	KOSPI	금속	N	N	N	N	N	3725	5	2	0.13	1972545	530	2.69	3720	3725	3720	4835	2605	3720	3721.78	7.36	-212	3780	3750	3710	3680	3640	3765	3695	72	1115	500	2670	5	1	14400000	536	4.14	0.27	12	0.00	899.00	13555.00	5150	20240607	-27.67	2990	20241209	24.58	4145	-10.13	20250120	3490	6.73	20250203	5150	-27.67	20240607	2990	24.58	20241209	2.28	N	069730	500	72 억	1059568	N	N	7	N	N
18	20250221	160634	57	100.00	KOSPI	금속	N	N	N	N	N	3720	60	2	1.64	72773435	19627	151.92	3670	3740	3670	4755	2565	3660	3707.82	7.37	-1356	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	536	4.14	0.27	12	0.14	899.00	13555.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3490	6.59	20250203	5150	-27.77	20240607	2990	24.41	20241209	2.28	N	069730	500	72 억	1060934	N	N	7	N	N
19	20250221	150637	57	100.00	KOSPI	금속	N	N	N	N	N	3715	55	2	1.50	68490130	18475	143.01	3670	3740	3670	4755	2565	3660	3707.18	7.37	-1451	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	535	4.13	0.27	12	0.13	899.00	13555.00	5150	20240607	-27.86	2990	20241209	24.25	4145	-10.37	20250120	3490	6.45	20250203	5150	-27.86	20240607	2990	24.25	20241209	2.28	N	069730	500	72 억	1060934	N	N	8	N	N
20	20250221	140635	57	100.00	KOSPI	금속	N	N	N	N	N	3715	55	2	1.50	60541025	16334	126.43	3670	3740	3670	4755	2565	3660	3706.44	7.37	-1064	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	535	4.13	0.27	12	0.11	899.00	13555.00	5150	20240607	-27.86	2990	20241209	24.25	4145	-10.37	20250120	3490	6.45	20250203	5150	-27.86	20240607	2990	24.25	20241209	2.28	N	069730	500	72 억	1060934	N	N	8	N	N
21	20250221	130634	57	100.00	KOSPI	금속	N	N	N	N	N	3705	45	2	1.23	46499180	12527	96.97	3670	3740	3670	4755	2565	3660	3711.92	7.37	-966	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	534	4.12	0.27	12	0.09	899.00	13555.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3490	6.16	20250203	5150	-28.06	20240607	2990	23.91	20241209	2.28	N	069730	500	72 억	1060934	N	N	8	N	N
22	20250221	120636	57	100.00	KOSPI	금속	N	N	N	N	N	3705	45	2	1.23	46476950	12521	96.92	3670	3740	3670	4755	2565	3660	3711.92	7.37	-960	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	534	4.12	0.27	12	0.09	899.00	13555.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3490	6.16	20250203	5150	-28.06	20240607	2990	23.91	20241209	2.28	N	069730	500	72 억	1060934	N	N	8	N	N
23	20250221	110632	57	100.00	KOSPI	금속	N	N	N	N	N	3735	75	2	2.05	43675645	11769	91.10	3670	3740	3670	4755	2565	3660	3711.08	7.37	-383	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	538	4.15	0.28	12	0.08	899.00	13555.00	5150	20240607	-27.48	2990	20241209	24.92	4145	-9.89	20250120	3490	7.02	20250203	5150	-27.48	20240607	2990	24.92	20241209	2.28	N	069730	500	72 억	1060934	N	N	8	N	N
24	20250221	100634	57	100.00	KOSPI	금속	N	N	N	N	N	3715	55	2	1.50	26432065	7113	55.06	3670	3740	3670	4755	2565	3660	3716.02	7.37	106	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	535	4.13	0.27	12	0.05	899.00	13555.00	5150	20240607	-27.86	2990	20241209	24.25	4145	-10.37	20250120	3490	6.45	20250203	5150	-27.86	20240607	2990	24.25	20241209	2.28	N	069730	500	72 억	1060934	N	N	8	N	N
25	20250221	090635	57	100.00	KOSPI	금속	N	N	N	N	N	3680	20	2	0.55	217015	59	0.46	3670	3680	3670	4755	2565	3660	3678.22	7.37	7	3750	3705	3670	3625	3590	3700	3620	72	1095	500	2630	5	1	14400000	530	4.09	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.28	N	069730	500	72 억	1060934	N	N	8	N	N
26	20250220	160631	57	100.00	KOSPI	금속	N	N	N	N	N	3660	0	3	0.00	47380290	12918	68.35	3660	3715	3635	4755	2565	3660	3667.77	7.36	626	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	527	4.07	0.27	12	0.09	899.00	13555.00	5150	20240607	-28.93	2990	20241209	22.41	4145	-11.70	20250120	3490	4.87	20250203	5150	-28.93	20240607	2990	22.41	20241209	2.28	N	069730	500	72 억	1060295	N	N	8	N	N
27	20250220	150632	57	100.00	KOSPI	금속	N	N	N	N	N	3650	-10	5	-0.27	47010640	12817	67.81	3660	3715	3635	4755	2565	3660	3667.83	7.36	638	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	526	4.06	0.27	12	0.09	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.28	N	069730	500	72 억	1060295	N	N	13	N	N
28	20250220	140633	57	100.00	KOSPI	금속	N	N	N	N	N	3665	5	2	0.14	34068125	9268	49.03	3660	3715	3645	4755	2565	3660	3675.89	7.36	621	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	528	4.08	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.83	2990	20241209	22.58	4145	-11.58	20250120	3490	5.01	20250203	5150	-28.83	20240607	2990	22.58	20241209	2.28	N	069730	500	72 억	1060295	N	N	13	N	N
29	20250220	130630	57	100.00	KOSPI	금속	N	N	N	N	N	3680	20	2	0.55	32391480	8812	46.62	3660	3715	3645	4755	2565	3660	3675.84	7.36	463	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	530	4.09	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.28	N	069730	500	72 억	1060295	N	N	13	N	N
30	20250220	120631	57	100.00	KOSPI	금속	N	N	N	N	N	3680	20	2	0.55	31549100	8584	45.42	3660	3715	3645	4755	2565	3660	3675.34	7.36	445	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	530	4.09	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.28	N	069730	500	72 억	1060295	N	N	13	N	N
31	20250220	110631	57	100.00	KOSPI	금속	N	N	N	N	N	3680	20	2	0.55	29183075	7941	42.01	3660	3715	3645	4755	2565	3660	3674.99	7.36	-134	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	530	4.09	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.28	N	069730	500	72 억	1060295	N	N	13	N	N
32	20250220	100630	57	100.00	KOSPI	금속	N	N	N	N	N	3710	50	2	1.37	28849955	7851	41.54	3660	3715	3645	4755	2565	3660	3674.69	7.36	-133	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	534	4.13	0.27	12	0.05	899.00	13555.00	5150	20240607	-27.96	2990	20241209	24.08	4145	-10.49	20250120	3490	6.30	20250203	5150	-27.96	20240607	2990	24.08	20241209	2.28	N	069730	500	72 억	1060295	N	N	13	N	N
33	20250220	090634	57	100.00	KOSPI	금속	N	N	N	N	N	3660	0	3	0.00	73200	20	0.11	3660	3660	3660	4755	2565	3660	3660.00	7.36	-20	3713	3686	3653	3626	3593	3700	3640	72	1095	500	2630	5	1	14400000	527	4.07	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.93	2990	20241209	22.41	4145	-11.70	20250120	3490	4.87	20250203	5150	-28.93	20240607	2990	22.41	20241209	2.28	N	069730	500	72 억	1060295	N	N	13	N	N
34	20250219	160629	57	100.00	KOSPI	금속	N	N	N	N	N	3660	30	2	0.83	68689820	18900	451.72	3620	3680	3620	4715	2545	3630	3634.38	7.36	610	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	527	4.07	0.27	12	0.13	899.00	13555.00	5150	20240607	-28.93	2990	20241209	22.41	4145	-11.70	20250120	3490	4.87	20250203	5150	-28.93	20240607	2990	22.41	20241209	2.29	N	069730	500	72 억	1059685	N	N	13	N	N
35	20250219	150631	57	100.00	KOSPI	금속	N	N	N	N	N	3650	20	2	0.55	67954160	18699	446.92	3620	3680	3620	4715	2545	3630	3634.11	7.36	611	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	526	4.06	0.27	12	0.13	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.29	N	069730	500	72 억	1059685	N	N	0	N	N
36	20250219	140628	57	100.00	KOSPI	금속	N	N	N	N	N	3655	25	2	0.69	65374740	17993	430.04	3620	3680	3620	4715	2545	3630	3633.34	7.36	461	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	526	4.07	0.27	12	0.12	899.00	13555.00	5150	20240607	-29.03	2990	20241209	22.24	4145	-11.82	20250120	3490	4.73	20250203	5150	-29.03	20240607	2990	22.24	20241209	2.29	N	069730	500	72 억	1059685	N	N	0	N	N
37	20250219	130629	57	100.00	KOSPI	금속	N	N	N	N	N	3680	50	2	1.38	63944280	17602	420.70	3620	3680	3620	4715	2545	3630	3632.78	7.36	387	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	530	4.09	0.27	12	0.12	899.00	13555.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.29	N	069730	500	72 억	1059685	N	N	0	N	N
38	20250219	120628	57	100.00	KOSPI	금속	N	N	N	N	N	3650	20	2	0.55	54955210	15150	362.09	3620	3650	3620	4715	2545	3630	3627.41	7.36	325	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	526	4.06	0.27	12	0.11	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.29	N	069730	500	72 억	1059685	N	N	0	N	N
39	20250219	110629	57	100.00	KOSPI	금속	N	N	N	N	N	3625	-5	5	-0.14	8509825	2343	56.00	3620	3645	3620	4715	2545	3630	3632.02	7.36	-729	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	522	4.03	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.29	N	069730	500	72 억	1059685	N	N	0	N	N
40	20250219	100629	57	100.00	KOSPI	금속	N	N	N	N	N	3640	10	2	0.28	6149560	1692	40.44	3620	3645	3620	4715	2545	3630	3634.49	7.36	-729	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	524	4.05	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3490	4.30	20250203	5150	-29.32	20240607	2990	21.74	20241209	2.29	N	069730	500	72 억	1059685	N	N	0	N	N
41	20250219	090630	57	100.00	KOSPI	금속	N	N	N	N	N	3630	0	3	0.00	1446380	399	9.54	3620	3630	3620	4715	2545	3630	3625.01	7.36	120	3693	3661	3633	3601	3573	3647	3587	72	1085	500	2610	5	1	14400000	523	4.04	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.29	N	069730	500	72 억	1059685	N	N	0	N	N
42	20250218	160627	57	100.00	KOSPI	금속	N	N	N	N	N	3630	0	3	0.00	15160295	4184	32.15	3665	3665	3605	4715	2545	3630	3623.40	7.36	214	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	523	4.04	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
43	20250218	150628	57	100.00	KOSPI	금속	N	N	N	N	N	3630	0	3	0.00	10890940	3007	23.10	3665	3665	3605	4715	2545	3630	3621.86	7.36	101	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	523	4.04	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
44	20250218	140629	57	100.00	KOSPI	금속	N	N	N	N	N	3610	-20	5	-0.55	7719450	2133	16.39	3665	3665	3605	4715	2545	3630	3619.06	7.36	136	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	520	4.02	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3490	3.44	20250203	5150	-29.90	20240607	2990	20.74	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
45	20250218	130627	57	100.00	KOSPI	금속	N	N	N	N	N	3615	-15	5	-0.41	5311420	1466	11.26	3665	3665	3610	4715	2545	3630	3623.07	7.36	92	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	521	4.02	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3490	3.58	20250203	5150	-29.81	20240607	2990	20.90	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
46	20250218	120627	57	100.00	KOSPI	금속	N	N	N	N	N	3610	-20	5	-0.55	4946305	1365	10.49	3665	3665	3610	4715	2545	3630	3623.67	7.36	34	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	520	4.02	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3490	3.44	20250203	5150	-29.90	20240607	2990	20.74	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
47	20250218	110626	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-10	5	-0.28	2830445	779	5.99	3665	3665	3620	4715	2545	3630	3633.43	7.36	21	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	521	4.03	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
48	20250218	100626	57	100.00	KOSPI	금속	N	N	N	N	N	3630	0	3	0.00	1185760	325	2.50	3665	3665	3630	4715	2545	3630	3648.49	7.36	-43	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	523	4.04	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
49	20250218	090628	57	100.00	KOSPI	금속	N	N	N	N	N	3640	10	2	0.28	676050	185	1.42	3665	3665	3640	4715	2545	3630	3654.32	7.36	-28	3673	3651	3623	3601	3573	3637	3587	72	1085	500	2610	5	1	14400000	524	4.05	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3490	4.30	20250203	5150	-29.32	20240607	2990	21.74	20241209	2.31	N	069730	500	72 억	1059491	N	N	5	N	N
50	20250217	160627	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-10	5	-0.27	47206730	13015	98.71	3640	3645	3595	4730	2550	3640	3627.10	7.34	3002	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	523	4.04	0.27	12	0.09	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.32	N	069730	500	72 억	1056414	N	N	5	N	N
51	20250217	150625	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-10	5	-0.27	45173910	12455	94.46	3640	3645	3595	4730	2550	3640	3626.97	7.34	3154	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	523	4.04	0.27	12	0.09	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.32	N	069730	500	72 억	1056414	N	N	11	N	N
52	20250217	140625	57	100.00	KOSPI	금속	N	N	N	N	N	3625	-15	5	-0.41	39898220	11004	83.46	3640	3645	3595	4730	2550	3640	3625.79	7.34	3164	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	522	4.03	0.27	12	0.08	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.32	N	069730	500	72 억	1056414	N	N	11	N	N
53	20250217	130627	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-10	5	-0.27	34673785	9567	72.56	3640	3645	3595	4730	2550	3640	3624.31	7.34	3239	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	523	4.04	0.27	12	0.07	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.32	N	069730	500	72 억	1056414	N	N	11	N	N
54	20250217	120627	57	100.00	KOSPI	금속	N	N	N	N	N	3640	0	3	0.00	25400960	7015	53.20	3640	3645	3595	4730	2550	3640	3620.95	7.34	2452	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	524	4.05	0.27	12	0.05	899.00	13555.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3490	4.30	20250203	5150	-29.32	20240607	2990	21.74	20241209	2.32	N	069730	500	72 억	1056414	N	N	11	N	N
55	20250217	110627	57	100.00	KOSPI	금속	N	N	N	N	N	3645	5	2	0.14	23919895	6607	50.11	3640	3645	3595	4730	2550	3640	3620.39	7.34	2292	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	525	4.05	0.27	12	0.05	899.00	13555.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.32	N	069730	500	72 억	1056414	N	N	11	N	N
56	20250217	100624	57	100.00	KOSPI	금속	N	N	N	N	N	3625	-15	5	-0.41	21080540	5825	44.18	3640	3640	3595	4730	2550	3640	3618.98	7.34	1943	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	522	4.03	0.27	12	0.04	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.32	N	069730	500	72 억	1056414	N	N	11	N	N
57	20250217	090626	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-10	5	-0.27	3670040	1011	7.67	3640	3640	3630	4730	2550	3640	3630.11	7.34	749	3686	3662	3636	3612	3586	3650	3600	72	1090	500	2620	5	1	14400000	523	4.04	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.32	N	069730	500	72 억	1056414	N	N	11	N	N
58	20250214	160623	57	100.00	KOSPI	금속	N	N	N	N	N	3640	-20	5	-0.55	44283315	12184	166.58	3650	3660	3610	4755	2565	3660	3634.55	7.33	824	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	524	4.05	0.27	12	0.08	899.00	13555.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3490	4.30	20250203	5150	-29.32	20240607	2990	21.74	20241209	2.33	N	069730	500	72 억	1055568	N	N	11	N	N
59	20250214	150621	57	100.00	KOSPI	금속	N	N	N	N	N	3650	-10	5	-0.27	35767530	9835	134.47	3650	3660	3610	4755	2565	3660	3636.76	7.33	833	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	526	4.06	0.27	12	0.07	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.33	N	069730	500	72 억	1055568	N	N	15	N	N
60	20250214	140622	57	100.00	KOSPI	금속	N	N	N	N	N	3655	-5	5	-0.14	33906030	9325	127.50	3650	3660	3610	4755	2565	3660	3636.04	7.33	904	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	526	4.07	0.27	12	0.06	899.00	13555.00	5150	20240607	-29.03	2990	20241209	22.24	4145	-11.82	20250120	3490	4.73	20250203	5150	-29.03	20240607	2990	22.24	20241209	2.33	N	069730	500	72 억	1055568	N	N	15	N	N
61	20250214	130625	57	100.00	KOSPI	금속	N	N	N	N	N	3650	-10	5	-0.27	31125055	8561	117.05	3650	3660	3610	4755	2565	3660	3635.68	7.33	880	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	526	4.06	0.27	12	0.06	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.33	N	069730	500	72 억	1055568	N	N	15	N	N
62	20250214	120622	57	100.00	KOSPI	금속	N	N	N	N	N	3655	-5	5	-0.14	28886705	7947	108.65	3650	3660	3610	4755	2565	3660	3634.92	7.33	601	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	526	4.07	0.27	12	0.06	899.00	13555.00	5150	20240607	-29.03	2990	20241209	22.24	4145	-11.82	20250120	3490	4.73	20250203	5150	-29.03	20240607	2990	22.24	20241209	2.33	N	069730	500	72 억	1055568	N	N	15	N	N
63	20250214	110619	57	100.00	KOSPI	금속	N	N	N	N	N	3610	-50	5	-1.37	21835175	6009	82.16	3650	3660	3610	4755	2565	3660	3633.75	7.33	357	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	520	4.02	0.27	12	0.04	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3490	3.44	20250203	5150	-29.90	20240607	2990	20.74	20241209	2.33	N	069730	500	72 억	1055568	N	N	15	N	N
64	20250214	100621	57	100.00	KOSPI	금속	N	N	N	N	N	3645	-15	5	-0.41	15852375	4354	59.53	3650	3660	3615	4755	2565	3660	3640.88	7.33	379	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	525	4.05	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.33	N	069730	500	72 억	1055568	N	N	15	N	N
65	20250214	090624	57	100.00	KOSPI	금속	N	N	N	N	N	3645	-15	5	-0.41	262795	72	0.98	3650	3650	3645	4755	2565	3660	3649.93	7.33	-29	3740	3700	3630	3590	3520	3720	3610	72	1095	500	2630	5	1	14400000	525	4.05	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.33	N	069730	500	72 억	1055568	N	N	15	N	N
66	20250213	160617	57	100.00	KOSPI	금속	N	N	N	N	N	3660	65	2	1.81	26545900	7314	52.57	3600	3670	3560	4670	2520	3595	3629.42	7.32	2202	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	527	4.07	0.27	12	0.05	899.00	13555.00	5150	20240607	-28.93	2990	20241209	22.41	4145	-11.70	20250120	3490	4.87	20250203	5150	-28.93	20240607	2990	22.41	20241209	2.33	N	069730	500	72 억	1053362	N	N	15	N	N
67	20250213	150617	57	100.00	KOSPI	금속	N	N	N	N	N	3665	70	2	1.95	25861430	7127	51.23	3600	3670	3560	4670	2520	3595	3628.66	7.32	2215	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	528	4.08	0.27	12	0.05	899.00	13555.00	5150	20240607	-28.83	2990	20241209	22.58	4145	-11.58	20250120	3490	5.01	20250203	5150	-28.83	20240607	2990	22.58	20241209	2.33	N	069730	500	72 억	1053362	N	N	58	N	N
68	20250213	140616	57	100.00	KOSPI	금속	N	N	N	N	N	3655	60	2	1.67	24281635	6696	48.13	3600	3660	3560	4670	2520	3595	3626.29	7.32	2257	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	526	4.07	0.27	12	0.05	899.00	13555.00	5150	20240607	-29.03	2990	20241209	22.24	4145	-11.82	20250120	3490	4.73	20250203	5150	-29.03	20240607	2990	22.24	20241209	2.33	N	069730	500	72 억	1053362	N	N	58	N	N
69	20250213	130616	57	100.00	KOSPI	금속	N	N	N	N	N	3645	50	2	1.39	16265565	4496	32.32	3600	3645	3560	4670	2520	3595	3617.79	7.32	1721	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	525	4.05	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.33	N	069730	500	72 억	1053362	N	N	58	N	N
70	20250213	120616	57	100.00	KOSPI	금속	N	N	N	N	N	3645	50	2	1.39	13553960	3752	26.97	3600	3645	3560	4670	2520	3595	3612.46	7.32	1410	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	525	4.05	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.33	N	069730	500	72 억	1053362	N	N	58	N	N
71	20250213	110614	57	100.00	KOSPI	금속	N	N	N	N	N	3625	30	2	0.83	10267740	2848	20.47	3600	3635	3560	4670	2520	3595	3605.25	7.32	1031	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	522	4.03	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.33	N	069730	500	72 억	1053362	N	N	58	N	N
72	20250213	100617	57	100.00	KOSPI	금속	N	N	N	N	N	3615	20	2	0.56	5997870	1668	11.99	3600	3635	3560	4670	2520	3595	3595.85	7.32	304	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	521	4.02	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3490	3.58	20250203	5150	-29.81	20240607	2990	20.90	20241209	2.33	N	069730	500	72 억	1053362	N	N	58	N	N
73	20250213	090613	57	100.00	KOSPI	금속	N	N	N	N	N	3600	5	2	0.14	115200	32	0.23	3600	3600	3600	4670	2520	3595	3600.00	7.32	22	3651	3622	3606	3577	3561	3615	3570	72	1075	500	2580	5	1	14400000	518	4.00	0.27	12	0.00	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3490	3.15	20250203	5150	-30.10	20240607	2990	20.40	20241209	2.33	N	069730	500	72 억	1053362	N	N	58	N	N
74	20250212	160612	57	100.00	KOSPI	금속	N	N	N	N	N	3595	-55	5	-1.51	50108135	13913	360.44	3620	3635	3590	4745	2555	3650	3601.53	7.37	-5857	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	518	4.00	0.27	12	0.10	899.00	13555.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.34	N	069730	500	72 억	1060686	N	N	58	N	N
75	20250212	150612	57	100.00	KOSPI	금속	N	N	N	N	N	3595	-55	5	-1.51	44550105	12367	320.39	3620	3635	3590	4745	2555	3650	3602.34	7.37	-5825	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	518	4.00	0.27	12	0.09	899.00	13555.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.34	N	069730	500	72 억	1060686	N	N	0	N	N
76	20250212	140613	57	100.00	KOSPI	금속	N	N	N	N	N	3600	-50	5	-1.37	17211280	4767	123.50	3620	3635	3590	4745	2555	3650	3610.51	7.37	-2043	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	518	4.00	0.27	12	0.03	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3490	3.15	20250203	5150	-30.10	20240607	2990	20.40	20241209	2.34	N	069730	500	72 억	1060686	N	N	0	N	N
77	20250212	130615	57	100.00	KOSPI	금속	N	N	N	N	N	3600	-50	5	-1.37	16832770	4662	120.78	3620	3635	3590	4745	2555	3650	3610.63	7.37	-2043	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	518	4.00	0.27	12	0.03	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3490	3.15	20250203	5150	-30.10	20240607	2990	20.40	20241209	2.34	N	069730	500	72 억	1060686	N	N	0	N	N
78	20250212	120613	57	100.00	KOSPI	금속	N	N	N	N	N	3600	-50	5	-1.37	16317970	4519	117.07	3620	3635	3590	4745	2555	3650	3610.97	7.37	-2043	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	518	4.00	0.27	12	0.03	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3490	3.15	20250203	5150	-30.10	20240607	2990	20.40	20241209	2.34	N	069730	500	72 억	1060686	N	N	0	N	N
79	20250212	110611	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-30	5	-0.82	16314370	4518	117.05	3620	3635	3590	4745	2555	3650	3610.97	7.37	-2043	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	521	4.03	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.34	N	069730	500	72 억	1060686	N	N	0	N	N
80	20250212	100612	57	100.00	KOSPI	금속	N	N	N	N	N	3595	-55	5	-1.51	14071435	3896	100.93	3620	3635	3590	4745	2555	3650	3611.76	7.37	-1940	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	518	4.00	0.27	12	0.03	899.00	13555.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.34	N	069730	500	72 억	1060686	N	N	0	N	N
81	20250212	090615	57	100.00	KOSPI	금속	N	N	N	N	N	3600	-50	5	-1.37	851225	236	6.11	3620	3620	3600	4745	2555	3650	3606.89	7.37	-79	3770	3710	3660	3600	3550	3740	3630	72	1095	500	2620	5	1	14400000	518	4.00	0.27	12	0.00	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3490	3.15	20250203	5150	-30.10	20240607	2990	20.40	20241209	2.34	N	069730	500	72 억	1060686	N	N	0	N	N
82	20250211	160613	57	100.00	KOSPI	금속	N	N	N	N	N	3650	25	2	0.69	14081885	3859	21.07	3625	3720	3610	4710	2540	3625	3649.10	7.37	-218	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	526	4.06	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
83	20250211	150613	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-5	5	-0.14	12316190	3373	18.42	3625	3720	3620	4710	2540	3625	3651.41	7.37	-159	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	521	4.03	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
84	20250211	140613	57	100.00	KOSPI	금속	N	N	N	N	N	3640	15	2	0.41	10845005	2967	16.20	3625	3720	3625	4710	2540	3625	3655.21	7.37	-166	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	524	4.05	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3490	4.30	20250203	5150	-29.32	20240607	2990	21.74	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
85	20250211	130612	57	100.00	KOSPI	금속	N	N	N	N	N	3645	20	2	0.55	8841590	2417	13.20	3625	3720	3625	4710	2540	3625	3658.08	7.37	-102	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	525	4.05	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
86	20250211	120612	57	100.00	KOSPI	금속	N	N	N	N	N	3655	30	2	0.83	7506500	2051	11.20	3625	3720	3625	4710	2540	3625	3659.92	7.37	-143	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	526	4.07	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.03	2990	20241209	22.24	4145	-11.82	20250120	3490	4.73	20250203	5150	-29.03	20240607	2990	22.24	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
87	20250211	110612	57	100.00	KOSPI	금속	N	N	N	N	N	3655	30	2	0.83	7415005	2026	11.06	3625	3720	3625	4710	2540	3625	3659.92	7.37	-135	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	526	4.07	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.03	2990	20241209	22.24	4145	-11.82	20250120	3490	4.73	20250203	5150	-29.03	20240607	2990	22.24	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
88	20250211	100614	57	100.00	KOSPI	금속	N	N	N	N	N	3670	45	2	1.24	7033940	1922	10.49	3625	3720	3625	4710	2540	3625	3659.70	7.37	-35	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	528	4.08	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.74	2990	20241209	22.74	4145	-11.46	20250120	3490	5.16	20250203	5150	-28.74	20240607	2990	22.74	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
89	20250211	090615	57	100.00	KOSPI	금속	N	N	N	N	N	3625	0	3	0.00	97925	27	0.15	3625	3635	3625	4710	2540	3625	3626.85	7.37	-2	3721	3672	3586	3537	3451	3697	3562	72	1085	500	2610	5	1	14400000	522	4.03	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.36	N	069730	500	72 억	1060944	N	N	0	N	N
90	20250210	160610	57	100.00	KOSPI	금속	N	N	N	N	N	3625	65	2	1.83	65615555	18316	186.88	3565	3635	3500	4625	2495	3560	3582.42	7.36	1139	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	522	4.03	0.27	12	0.13	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
91	20250210	150609	57	100.00	KOSPI	금속	N	N	N	N	N	3620	60	2	1.69	64894270	18117	184.85	3565	3635	3500	4625	2495	3560	3581.95	7.36	1163	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	521	4.03	0.27	12	0.13	899.00	13555.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
92	20250210	140608	57	100.00	KOSPI	금속	N	N	N	N	N	3625	65	2	1.83	63554050	17747	181.07	3565	3635	3500	4625	2495	3560	3581.12	7.36	1236	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	522	4.03	0.27	12	0.12	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
93	20250210	130610	57	100.00	KOSPI	금속	N	N	N	N	N	3610	50	2	1.40	45667270	12793	130.53	3565	3635	3500	4625	2495	3560	3569.71	7.36	-2364	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	520	4.02	0.27	12	0.09	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3490	3.44	20250203	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
94	20250210	120607	57	100.00	KOSPI	금속	N	N	N	N	N	3585	25	2	0.70	43066530	12070	123.15	3565	3635	3500	4625	2495	3560	3568.06	7.36	-2802	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	516	3.99	0.26	12	0.08	899.00	13555.00	5150	20240607	-30.39	2990	20241209	19.90	4145	-13.51	20250120	3490	2.72	20250203	5150	-30.39	20240607	2990	19.90	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
95	20250210	110605	57	100.00	KOSPI	금속	N	N	N	N	N	3620	60	2	1.69	42653360	11955	121.98	3565	3635	3500	4625	2495	3560	3567.83	7.36	-2823	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	521	4.03	0.27	12	0.08	899.00	13555.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
96	20250210	100604	57	100.00	KOSPI	금속	N	N	N	N	N	3635	75	2	2.11	24418895	6912	70.52	3565	3635	3500	4625	2495	3560	3532.83	7.36	-359	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	523	4.04	0.27	12	0.05	899.00	13555.00	5150	20240607	-29.42	2990	20241209	21.57	4145	-12.30	20250120	3490	4.15	20250203	5150	-29.42	20240607	2990	21.57	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
97	20250210	090602	57	100.00	KOSPI	금속	N	N	N	N	N	3530	-30	5	-0.84	3309150	934	9.53	3565	3565	3530	4625	2495	3560	3542.99	7.36	-812	3663	3611	3583	3531	3503	3597	3517	72	1065	500	2560	5	1	14400000	508	3.93	0.26	12	0.01	899.00	13555.00	5150	20240607	-31.46	2990	20241209	18.06	4145	-14.84	20250120	3490	1.15	20250203	5150	-31.46	20240607	2990	18.06	20241209	2.36	N	069730	500	72 억	1059850	N	N	1	N	N
98	20250207	160600	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-70	5	-1.93	35164835	9801	159.26	3630	3635	3555	4715	2545	3630	3587.88	7.38	-2445	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	513	3.96	0.26	12	0.07	899.00	13555.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3490	2.01	20250203	5150	-30.87	20240607	2990	19.06	20241209	2.36	N	069730	500	72 억	1062166	N	N	1	N	N
99	20250207	150601	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-70	5	-1.93	34431475	9595	155.91	3630	3635	3555	4715	2545	3630	3588.48	7.38	-2240	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	513	3.96	0.26	12	0.07	899.00	13555.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3490	2.01	20250203	5150	-30.87	20240607	2990	19.06	20241209	2.36	N	069730	500	72 억	1062166	N	N	7	N	N
100	20250207	140559	57	100.00	KOSPI	금속	N	N	N	N	N	3570	-60	5	-1.65	26464135	7360	119.60	3630	3635	3570	4715	2545	3630	3595.67	7.38	-2160	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	514	3.97	0.26	12	0.05	899.00	13555.00	5150	20240607	-30.68	2990	20241209	19.40	4145	-13.87	20250120	3490	2.29	20250203	5150	-30.68	20240607	2990	19.40	20241209	2.36	N	069730	500	72 억	1062166	N	N	7	N	N
101	20250207	130558	57	100.00	KOSPI	금속	N	N	N	N	N	3580	-50	5	-1.38	24198325	6726	109.29	3630	3635	3575	4715	2545	3630	3597.73	7.38	-1528	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	516	3.98	0.26	12	0.05	899.00	13555.00	5150	20240607	-30.49	2990	20241209	19.73	4145	-13.63	20250120	3490	2.58	20250203	5150	-30.49	20240607	2990	19.73	20241209	2.36	N	069730	500	72 억	1062166	N	N	7	N	N
102	20250207	120559	57	100.00	KOSPI	금속	N	N	N	N	N	3605	-25	5	-0.69	15951200	4424	71.89	3630	3635	3585	4715	2545	3630	3605.61	7.38	-1694	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	519	4.01	0.27	12	0.03	899.00	13555.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3490	3.30	20250203	5150	-30.00	20240607	2990	20.57	20241209	2.36	N	069730	500	72 억	1062166	N	N	7	N	N
103	20250207	110557	57	100.00	KOSPI	금속	N	N	N	N	N	3590	-40	5	-1.10	12179900	3375	54.84	3630	3635	3590	4715	2545	3630	3608.86	7.38	-1263	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	517	3.99	0.26	12	0.02	899.00	13555.00	5150	20240607	-30.29	2990	20241209	20.07	4145	-13.39	20250120	3490	2.87	20250203	5150	-30.29	20240607	2990	20.07	20241209	2.36	N	069730	500	72 억	1062166	N	N	7	N	N
104	20250207	100559	57	100.00	KOSPI	금속	N	N	N	N	N	3630	0	3	0.00	8985205	2487	40.41	3630	3635	3600	4715	2545	3630	3612.87	7.38	-515	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	523	4.04	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.36	N	069730	500	72 억	1062166	N	N	7	N	N
105	20250207	090602	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-10	5	-0.28	1866120	515	8.37	3630	3630	3615	4715	2545	3630	3623.53	7.38	-97	3680	3655	3620	3595	3560	3667	3607	72	1085	500	2610	5	1	14400000	521	4.03	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.36	N	069730	500	72 억	1062166	N	N	7	N	N
106	20250206	160544	57	100.00	KOSPI	금속	N	N	N	N	N	3630	30	2	0.83	22147795	6114	164.35	3615	3645	3585	4680	2520	3600	3622.47	7.37	776	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	523	4.04	0.27	12	0.04	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.36	N	069730	500	72 억	1061477	N	N	7	N	N
107	20250206	150547	57	100.00	KOSPI	금속	N	N	N	N	N	3630	30	2	0.83	20917335	5775	155.24	3615	3645	3585	4680	2520	3600	3622.05	7.37	830	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	523	4.04	0.27	12	0.04	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.36	N	069730	500	72 억	1061477	N	N	5	N	N
108	20250206	140549	57	100.00	KOSPI	금속	N	N	N	N	N	3630	30	2	0.83	16581865	4578	123.06	3615	3645	3585	4680	2520	3600	3622.08	7.37	854	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	523	4.04	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.36	N	069730	500	72 억	1061477	N	N	5	N	N
109	20250206	130546	57	100.00	KOSPI	금속	N	N	N	N	N	3640	40	2	1.11	14629445	4042	108.66	3615	3640	3585	4680	2520	3600	3619.36	7.37	876	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	524	4.05	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3490	4.30	20250203	5150	-29.32	20240607	2990	21.74	20241209	2.36	N	069730	500	72 억	1061477	N	N	5	N	N
110	20250206	120544	57	100.00	KOSPI	금속	N	N	N	N	N	3635	35	2	0.97	11525915	3189	85.73	3615	3635	3585	4680	2520	3600	3614.27	7.37	943	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	523	4.04	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.42	2990	20241209	21.57	4145	-12.30	20250120	3490	4.15	20250203	5150	-29.42	20240607	2990	21.57	20241209	2.36	N	069730	500	72 억	1061477	N	N	5	N	N
111	20250206	110539	57	100.00	KOSPI	금속	N	N	N	N	N	3615	15	2	0.42	8820680	2443	65.67	3615	3625	3585	4680	2520	3600	3610.59	7.37	663	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	521	4.02	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3490	3.58	20250203	5150	-29.81	20240607	2990	20.90	20241209	2.36	N	069730	500	72 억	1061477	N	N	5	N	N
112	20250206	100542	57	100.00	KOSPI	금속	N	N	N	N	N	3620	20	2	0.56	5714055	1585	42.61	3615	3625	3585	4680	2520	3600	3605.08	7.37	392	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	521	4.03	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.36	N	069730	500	72 억	1061477	N	N	5	N	N
113	20250206	090548	57	100.00	KOSPI	금속	N	N	N	N	N	3625	25	2	0.69	751555	208	5.59	3615	3625	3610	4680	2520	3600	3613.25	7.37	-7	3636	3617	3591	3572	3546	3627	3582	72	1080	500	2590	5	1	14400000	522	4.03	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.36	N	069730	500	72 억	1061477	N	N	5	N	N
114	20250205	160539	57	100.00	KOSPI	금속	N	N	N	N	N	3600	5	2	0.14	13382580	3720	20.30	3565	3610	3565	4670	2520	3595	3597.47	7.37	570	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	518	4.00	0.27	12	0.03	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3490	3.15	20250203	5150	-30.10	20240607	2990	20.40	20241209	2.42	N	069730	500	72 억	1060920	N	N	5	N	N
115	20250205	150542	57	100.00	KOSPI	금속	N	N	N	N	N	3605	10	2	0.28	10012915	2785	15.20	3565	3610	3565	4670	2520	3595	3595.30	7.37	428	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	519	4.01	0.27	12	0.02	899.00	13555.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3490	3.30	20250203	5150	-30.00	20240607	2990	20.57	20241209	2.42	N	069730	500	72 억	1060920	N	N	7	N	N
116	20250205	140542	57	100.00	KOSPI	금속	N	N	N	N	N	3600	5	2	0.14	8324520	2316	12.64	3565	3610	3565	4670	2520	3595	3594.35	7.37	211	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	518	4.00	0.27	12	0.02	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3490	3.15	20250203	5150	-30.10	20240607	2990	20.40	20241209	2.42	N	069730	500	72 억	1060920	N	N	7	N	N
117	20250205	130540	57	100.00	KOSPI	금속	N	N	N	N	N	3595	0	3	0.00	5870975	1635	8.92	3565	3610	3565	4670	2520	3595	3590.81	7.37	-170	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	518	4.00	0.27	12	0.01	899.00	13555.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.42	N	069730	500	72 억	1060920	N	N	7	N	N
118	20250205	120541	57	100.00	KOSPI	금속	N	N	N	N	N	3580	-15	5	-0.42	5033800	1402	7.65	3565	3610	3565	4670	2520	3595	3590.44	7.37	-129	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	516	3.98	0.26	12	0.01	899.00	13555.00	5150	20240607	-30.49	2990	20241209	19.73	4145	-13.63	20250120	3490	2.58	20250203	5150	-30.49	20240607	2990	19.73	20241209	2.42	N	069730	500	72 억	1060920	N	N	7	N	N
119	20250205	110541	57	100.00	KOSPI	금속	N	N	N	N	N	3605	10	2	0.28	2694870	750	4.09	3565	3610	3565	4670	2520	3595	3593.16	7.37	-129	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	519	4.01	0.27	12	0.01	899.00	13555.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3490	3.30	20250203	5150	-30.00	20240607	2990	20.57	20241209	2.42	N	069730	500	72 억	1060920	N	N	7	N	N
120	20250205	100545	57	100.00	KOSPI	금속	N	N	N	N	N	3605	10	2	0.28	1239880	345	1.88	3565	3605	3565	4670	2520	3595	3593.86	7.37	-90	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	519	4.01	0.27	12	0.00	899.00	13555.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3490	3.30	20250203	5150	-30.00	20240607	2990	20.57	20241209	2.42	N	069730	500	72 억	1060920	N	N	7	N	N
121	20250205	090549	57	100.00	KOSPI	금속	N	N	N	N	N	3605	10	2	0.28	623205	173	0.94	3565	3605	3565	4670	2520	3595	3602.34	7.37	-53	3698	3646	3578	3526	3458	3672	3552	72	1075	500	2580	5	1	14400000	519	4.01	0.27	12	0.00	899.00	13555.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3490	3.30	20250203	5150	-30.00	20240607	2990	20.57	20241209	2.42	N	069730	500	72 억	1060920	N	N	7	N	N
122	20250204	160535	57	100.00	KOSPI	금속	N	N	N	N	N	3595	95	2	2.71	65509375	18327	24.74	3510	3630	3510	4550	2450	3500	3574.88	7.34	4321	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	518	4.00	0.27	12	0.13	899.00	13555.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.43	N	069730	500	72 억	1056574	N	N	7	N	N
123	20250204	150536	57	100.00	KOSPI	금속	N	N	N	N	N	3590	90	2	2.57	61885615	17319	23.38	3510	3630	3510	4550	2450	3500	3573.70	7.34	4526	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	517	3.99	0.26	12	0.12	899.00	13555.00	5150	20240607	-30.29	2990	20241209	20.07	4145	-13.39	20250120	3490	2.87	20250203	5150	-30.29	20240607	2990	20.07	20241209	2.43	N	069730	500	72 억	1056574	N	N	1	N	N
124	20250204	140535	57	100.00	KOSPI	금속	N	N	N	N	N	3585	85	2	2.43	48881905	13690	18.48	3510	3630	3510	4550	2450	3500	3571.15	7.34	2052	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	516	3.99	0.26	12	0.10	899.00	13555.00	5150	20240607	-30.39	2990	20241209	19.90	4145	-13.51	20250120	3490	2.72	20250203	5150	-30.39	20240607	2990	19.90	20241209	2.43	N	069730	500	72 억	1056574	N	N	1	N	N
125	20250204	130536	57	100.00	KOSPI	금속	N	N	N	N	N	3585	85	2	2.43	39238145	10995	14.84	3510	3630	3510	4550	2450	3500	3569.36	7.34	1945	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	516	3.99	0.26	12	0.08	899.00	13555.00	5150	20240607	-30.39	2990	20241209	19.90	4145	-13.51	20250120	3490	2.72	20250203	5150	-30.39	20240607	2990	19.90	20241209	2.43	N	069730	500	72 억	1056574	N	N	1	N	N
126	20250204	120541	57	100.00	KOSPI	금속	N	N	N	N	N	3610	110	2	3.14	34695425	9730	13.13	3510	3630	3510	4550	2450	3500	3566.50	7.34	1886	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	520	4.02	0.27	12	0.07	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3490	3.44	20250203	5150	-29.90	20240607	2990	20.74	20241209	2.43	N	069730	500	72 억	1056574	N	N	1	N	N
127	20250204	110529	57	100.00	KOSPI	금속	N	N	N	N	N	3615	115	2	3.29	32771680	9196	12.41	3510	3630	3510	4550	2450	3500	3564.39	7.34	1938	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	521	4.02	0.27	12	0.06	899.00	13555.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3490	3.58	20250203	5150	-29.81	20240607	2990	20.90	20241209	2.43	N	069730	500	72 억	1056574	N	N	1	N	N
128	20250204	100535	57	100.00	KOSPI	금속	N	N	N	N	N	3580	80	2	2.29	17628390	4982	6.72	3510	3590	3510	4550	2450	3500	3539.20	7.34	-300	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	516	3.98	0.26	12	0.03	899.00	13555.00	5150	20240607	-30.49	2990	20241209	19.73	4145	-13.63	20250120	3490	2.58	20250203	5150	-30.49	20240607	2990	19.73	20241209	2.43	N	069730	500	72 억	1056574	N	N	1	N	N
129	20250204	090533	57	100.00	KOSPI	금속	N	N	N	N	N	3540	40	2	1.14	2982885	847	1.14	3510	3540	3510	4550	2450	3500	3524.61	7.34	-367	3793	3646	3568	3421	3343	3607	3382	72	1050	500	2520	5	1	14400000	510	3.94	0.26	12	0.01	899.00	13555.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3490	1.43	20250203	5150	-31.26	20240607	2990	18.39	20241209	2.43	N	069730	500	72 억	1056574	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History