KissMeData/026940/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160412	57	100.00	KOSPI	금속	N	N	N	N	N	2475	-50	5	-1.98	275284190	111556	232.26	2495	2510	2435	3280	1770	2525	2467.68	1.10	-34365	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	495	13.67	0.37	12	0.56	181.00	6623.00	3680	20240219	-32.74	2125	20241209	16.47	2815	-12.08	20250221	2340	5.77	20250102	3650	-32.19	20240228	2125	16.47	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
3	20250228	150414	57	100.00	KOSPI	금속	N	N	N	N	N	2450	-75	5	-2.97	267410630	108359	225.60	2495	2510	2435	3280	1770	2525	2467.82	1.10	-32942	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	490	13.54	0.37	12	0.54	181.00	6623.00	3680	20240219	-33.42	2125	20241209	15.29	2815	-12.97	20250221	2340	4.70	20250102	3650	-32.88	20240228	2125	15.29	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
4	20250228	140414	57	100.00	KOSPI	금속	N	N	N	N	N	2455	-70	5	-2.77	247088165	100055	208.31	2495	2510	2440	3280	1770	2525	2469.52	1.10	-30256	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	491	13.56	0.37	12	0.50	181.00	6623.00	3680	20240219	-33.29	2125	20241209	15.53	2815	-12.79	20250221	2340	4.91	20250102	3650	-32.74	20240228	2125	15.53	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
5	20250228	130414	57	100.00	KOSPI	금속	N	N	N	N	N	2440	-85	5	-3.37	229072055	92698	193.00	2495	2510	2440	3280	1770	2525	2471.17	1.10	-29125	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	488	13.48	0.37	12	0.46	181.00	6623.00	3680	20240219	-33.70	2125	20241209	14.82	2815	-13.32	20250221	2340	4.27	20250102	3650	-33.15	20240228	2125	14.82	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
6	20250228	120411	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-55	5	-2.18	154389220	62270	129.65	2495	2510	2465	3280	1770	2525	2479.35	1.10	-20602	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	494	13.65	0.37	12	0.31	181.00	6623.00	3680	20240219	-32.88	2125	20241209	16.24	2815	-12.26	20250221	2340	5.56	20250102	3650	-32.33	20240228	2125	16.24	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
7	20250228	110411	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-55	5	-2.18	119375710	48132	100.21	2495	2510	2465	3280	1770	2525	2480.17	1.10	-12228	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	494	13.65	0.37	12	0.24	181.00	6623.00	3680	20240219	-32.88	2125	20241209	16.24	2815	-12.26	20250221	2340	5.56	20250102	3650	-32.33	20240228	2125	16.24	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
8	20250228	100411	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-45	5	-1.78	98892295	39853	82.97	2495	2510	2465	3280	1770	2525	2481.43	1.10	-9252	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	496	13.70	0.37	12	0.20	181.00	6623.00	3680	20240219	-32.61	2125	20241209	16.71	2815	-11.90	20250221	2340	5.98	20250102	3650	-32.05	20240228	2125	16.71	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
9	20250228	090412	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-30	5	-1.19	5149680	2064	4.30	2495	2495	2495	3280	1770	2525	2495.00	1.10	-663	2555	2540	2525	2510	2495	2547	2517	100	755	500	1810	5	1	20000000	499	13.78	0.38	12	0.01	181.00	6623.00	3680	20240219	-32.20	2125	20241209	17.41	2815	-11.37	20250221	2340	6.62	20250102	3650	-31.64	20240228	2125	17.41	20241209	3.97	N	026940	500	100 억	220424	N	N	0	N	N
10	20250227	160411	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-5	5	-0.20	111794635	44327	46.90	2520	2540	2510	3285	1775	2530	2522.04	1.14	-7061	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	505	13.95	0.38	12	0.22	181.00	6623.00	3680	20240219	-31.39	2125	20241209	18.82	2815	-10.30	20250221	2340	7.91	20250102	3650	-30.82	20240228	2125	18.82	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
11	20250227	150408	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-15	5	-0.59	106670000	42297	44.76	2520	2540	2510	3285	1775	2530	2521.93	1.14	-6616	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	503	13.90	0.38	12	0.21	181.00	6623.00	3680	20240219	-31.66	2125	20241209	18.35	2815	-10.66	20250221	2340	7.48	20250102	3650	-31.10	20240228	2125	18.35	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
12	20250227	140411	57	100.00	KOSPI	금속	N	N	N	N	N	2520	-10	5	-0.40	88046765	34897	36.93	2520	2540	2510	3285	1775	2530	2523.05	1.14	-6732	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	504	13.92	0.38	12	0.17	181.00	6623.00	3680	20240219	-31.52	2125	20241209	18.59	2815	-10.48	20250221	2340	7.69	20250102	3650	-30.96	20240228	2125	18.59	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
13	20250227	130408	57	100.00	KOSPI	금속	N	N	N	N	N	2530	0	3	0.00	73894010	29300	31.00	2520	2540	2510	3285	1775	2530	2521.98	1.14	-4983	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	506	13.98	0.38	12	0.15	181.00	6623.00	3680	20240219	-31.25	2125	20241209	19.06	2815	-10.12	20250221	2340	8.12	20250102	3650	-30.68	20240228	2125	19.06	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
14	20250227	120408	57	100.00	KOSPI	금속	N	N	N	N	N	2520	-10	5	-0.40	56751510	22521	23.83	2520	2535	2510	3285	1775	2530	2519.94	1.14	-2498	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	504	13.92	0.38	12	0.11	181.00	6623.00	3680	20240219	-31.52	2125	20241209	18.59	2815	-10.48	20250221	2340	7.69	20250102	3650	-30.96	20240228	2125	18.59	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
15	20250227	110411	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-15	5	-0.59	47613195	18897	20.00	2520	2535	2510	3285	1775	2530	2519.62	1.14	-1463	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	503	13.90	0.38	12	0.09	181.00	6623.00	3680	20240219	-31.66	2125	20241209	18.35	2815	-10.66	20250221	2340	7.48	20250102	3650	-31.10	20240228	2125	18.35	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
16	20250227	100423	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-15	5	-0.59	33125045	13149	13.91	2520	2535	2510	3285	1775	2530	2519.21	1.14	-1349	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	503	13.90	0.38	12	0.07	181.00	6623.00	3680	20240219	-31.66	2125	20241209	18.35	2815	-10.66	20250221	2340	7.48	20250102	3650	-31.10	20240228	2125	18.35	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
17	20250227	090421	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-5	5	-0.20	1849050	733	0.78	2520	2525	2520	3285	1775	2530	2522.58	1.14	-116	2576	2552	2531	2507	2486	2552	2507	100	755	500	1820	5	1	20000000	505	13.95	0.38	12	0.00	181.00	6623.00	3680	20240219	-31.39	2125	20241209	18.82	2815	-10.30	20250221	2340	7.91	20250102	3650	-30.82	20240228	2125	18.82	20241209	3.97	N	026940	500	100 억	227265	N	N	12	N	N
18	20250226	160408	57	100.00	KOSPI	금속	N	N	N	N	N	2530	0	3	0.00	235992800	93091	47.56	2530	2555	2510	3285	1775	2530	2535.10	1.04	19339	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	506	13.98	0.38	12	0.47	181.00	6623.00	3680	20240219	-31.25	2125	20241209	19.06	2815	-10.12	20250221	2340	8.12	20250102	3650	-30.68	20240228	2125	19.06	20241209	4.29	N	026940	500	100 억	208159	N	N	12	N	N
19	20250226	150410	57	100.00	KOSPI	금속	N	N	N	N	N	2535	5	2	0.20	215283945	84932	43.39	2530	2555	2510	3285	1775	2530	2534.78	1.04	19582	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	507	14.01	0.38	12	0.42	181.00	6623.00	3680	20240219	-31.11	2125	20241209	19.29	2815	-9.95	20250221	2340	8.33	20250102	3650	-30.55	20240228	2125	19.29	20241209	4.29	N	026940	500	100 억	208159	N	N	6	N	N
20	20250226	140410	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-5	5	-0.20	181209325	71455	36.51	2530	2555	2510	3285	1775	2530	2535.99	1.04	18836	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	505	13.95	0.38	12	0.36	181.00	6623.00	3680	20240219	-31.39	2125	20241209	18.82	2815	-10.30	20250221	2340	7.91	20250102	3650	-30.82	20240228	2125	18.82	20241209	4.29	N	026940	500	100 억	208159	N	N	6	N	N
21	20250226	130409	57	100.00	KOSPI	금속	N	N	N	N	N	2535	5	2	0.20	170987265	67411	34.44	2530	2555	2510	3285	1775	2530	2536.49	1.04	18788	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	507	14.01	0.38	12	0.34	181.00	6623.00	3680	20240219	-31.11	2125	20241209	19.29	2815	-9.95	20250221	2340	8.33	20250102	3650	-30.55	20240228	2125	19.29	20241209	4.29	N	026940	500	100 억	208159	N	N	6	N	N
22	20250226	120410	57	100.00	KOSPI	금속	N	N	N	N	N	2545	15	2	0.59	159487040	62883	32.13	2530	2555	2510	3285	1775	2530	2536.25	1.04	19461	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	509	14.06	0.38	12	0.31	181.00	6623.00	3680	20240219	-30.84	2125	20241209	19.76	2815	-9.59	20250221	2340	8.76	20250102	3650	-30.27	20240228	2125	19.76	20241209	4.29	N	026940	500	100 억	208159	N	N	6	N	N
23	20250226	110409	57	100.00	KOSPI	금속	N	N	N	N	N	2545	15	2	0.59	137560615	54244	27.71	2530	2555	2510	3285	1775	2530	2535.96	1.04	19396	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	509	14.06	0.38	12	0.27	181.00	6623.00	3680	20240219	-30.84	2125	20241209	19.76	2815	-9.59	20250221	2340	8.76	20250102	3650	-30.27	20240228	2125	19.76	20241209	4.29	N	026940	500	100 억	208159	N	N	6	N	N
24	20250226	100408	57	100.00	KOSPI	금속	N	N	N	N	N	2545	15	2	0.59	94645900	37347	19.08	2530	2555	2510	3285	1775	2530	2534.23	1.04	12937	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	509	14.06	0.38	12	0.19	181.00	6623.00	3680	20240219	-30.84	2125	20241209	19.76	2815	-9.59	20250221	2340	8.76	20250102	3650	-30.27	20240228	2125	19.76	20241209	4.29	N	026940	500	100 억	208159	N	N	6	N	N
25	20250226	090411	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-5	5	-0.20	7639510	3023	1.54	2530	2530	2520	3285	1775	2530	2527.13	1.04	-211	2570	2550	2530	2510	2490	2550	2510	100	755	500	1820	5	1	20000000	505	13.95	0.38	12	0.02	181.00	6623.00	3680	20240219	-31.39	2125	20241209	18.82	2815	-10.30	20250221	2340	7.91	20250102	3650	-30.82	20240228	2125	18.82	20241209	4.29	N	026940	500	100 억	208159	N	N	6	N	N
26	20250225	160406	57	100.00	KOSPI	금속	N	N	N	N	N	2530	-10	5	-0.39	322707805	127856	51.67	2530	2550	2510	3300	1780	2540	2523.97	1.12	-16434	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	506	13.98	0.38	12	0.64	181.00	6623.00	3690	20240214	-31.44	2125	20241209	19.06	2815	-10.12	20250221	2340	8.12	20250102	3650	-30.68	20240228	2125	19.06	20241209	3.82	N	026940	500	100 억	224297	N	N	6	N	N
27	20250225	150407	57	100.00	KOSPI	금속	N	N	N	N	N	2530	-10	5	-0.39	283189800	112174	45.33	2530	2550	2515	3300	1780	2540	2524.56	1.12	-16015	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	506	13.98	0.38	12	0.56	181.00	6623.00	3690	20240214	-31.44	2125	20241209	19.06	2815	-10.12	20250221	2340	8.12	20250102	3650	-30.68	20240228	2125	19.06	20241209	3.82	N	026940	500	100 억	224297	N	N	3	N	N
28	20250225	140406	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-15	5	-0.59	220492785	87299	35.28	2530	2550	2515	3300	1780	2540	2525.72	1.12	-6419	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	505	13.95	0.38	12	0.44	181.00	6623.00	3690	20240214	-31.57	2125	20241209	18.82	2815	-10.30	20250221	2340	7.91	20250102	3650	-30.82	20240228	2125	18.82	20241209	3.82	N	026940	500	100 억	224297	N	N	3	N	N
29	20250225	130407	57	100.00	KOSPI	금속	N	N	N	N	N	2530	-10	5	-0.39	193513290	76641	30.97	2530	2550	2515	3300	1780	2540	2524.93	1.12	-5460	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	506	13.98	0.38	12	0.38	181.00	6623.00	3690	20240214	-31.44	2125	20241209	19.06	2815	-10.12	20250221	2340	8.12	20250102	3650	-30.68	20240228	2125	19.06	20241209	3.82	N	026940	500	100 억	224297	N	N	3	N	N
30	20250225	120406	57	100.00	KOSPI	금속	N	N	N	N	N	2530	-10	5	-0.39	130186460	51648	20.87	2530	2545	2515	3300	1780	2540	2520.65	1.12	-3373	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	506	13.98	0.38	12	0.26	181.00	6623.00	3690	20240214	-31.44	2125	20241209	19.06	2815	-10.12	20250221	2340	8.12	20250102	3650	-30.68	20240228	2125	19.06	20241209	3.82	N	026940	500	100 억	224297	N	N	3	N	N
31	20250225	110406	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-25	5	-0.98	104897915	41627	16.82	2530	2545	2515	3300	1780	2540	2519.95	1.12	-4946	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	503	13.90	0.38	12	0.21	181.00	6623.00	3690	20240214	-31.84	2125	20241209	18.35	2815	-10.66	20250221	2340	7.48	20250102	3650	-31.10	20240228	2125	18.35	20241209	3.82	N	026940	500	100 억	224297	N	N	3	N	N
32	20250225	100405	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-25	5	-0.98	93178385	36972	14.94	2530	2545	2515	3300	1780	2540	2520.24	1.12	-4953	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	503	13.90	0.38	12	0.18	181.00	6623.00	3690	20240214	-31.84	2125	20241209	18.35	2815	-10.66	20250221	2340	7.48	20250102	3650	-31.10	20240228	2125	18.35	20241209	3.82	N	026940	500	100 억	224297	N	N	3	N	N
33	20250225	090407	57	100.00	KOSPI	금속	N	N	N	N	N	2545	5	2	0.20	31484910	12496	5.05	2530	2545	2515	3300	1780	2540	2519.60	1.12	-327	2606	2572	2516	2482	2426	2590	2500	100	760	500	1820	5	1	20000000	509	14.06	0.38	12	0.06	181.00	6623.00	3690	20240214	-31.03	2125	20241209	19.76	2815	-9.59	20250221	2340	8.76	20250102	3650	-30.27	20240228	2125	19.76	20241209	3.82	N	026940	500	100 억	224297	N	N	3	N	N
34	20250224	160403	57	100.00	KOSPI	금속	N	N	N	N	N	2540	35	2	1.40	613797765	245626	7.19	2465	2550	2460	3255	1755	2505	2498.61	0.82	60934	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	508	14.03	0.38	12	1.23	181.00	6623.00	3710	20240213	-31.54	2125	20241209	19.53	2815	-9.77	20250221	2340	8.55	20250102	3650	-30.41	20240228	2125	19.53	20241209	3.84	N	026940	500	100 억	163081	N	N	3	N	N
35	20250224	150403	57	100.00	KOSPI	금속	N	N	N	N	N	2545	40	2	1.60	579534880	232141	6.79	2465	2550	2460	3255	1755	2505	2496.48	0.82	62965	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	509	14.06	0.38	12	1.16	181.00	6623.00	3710	20240213	-31.40	2125	20241209	19.76	2815	-9.59	20250221	2340	8.76	20250102	3650	-30.27	20240228	2125	19.76	20241209	3.84	N	026940	500	100 억	163081	N	N	10	N	N
36	20250224	140403	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-5	5	-0.20	524396525	210332	6.15	2465	2550	2460	3255	1755	2505	2493.18	0.82	62050	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	1.05	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2815	-11.19	20250221	2340	6.84	20250102	3650	-31.51	20240228	2125	17.65	20241209	3.84	N	026940	500	100 억	163081	N	N	10	N	N
37	20250224	130403	57	100.00	KOSPI	금속	N	N	N	N	N	2515	10	2	0.40	484630675	194497	5.69	2465	2550	2460	3255	1755	2505	2491.71	0.82	60679	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	503	13.90	0.38	12	0.97	181.00	6623.00	3710	20240213	-32.21	2125	20241209	18.35	2815	-10.66	20250221	2340	7.48	20250102	3650	-31.10	20240228	2125	18.35	20241209	3.84	N	026940	500	100 억	163081	N	N	10	N	N
38	20250224	120403	57	100.00	KOSPI	금속	N	N	N	N	N	2510	5	2	0.20	368332010	148190	4.34	2465	2550	2460	3255	1755	2505	2485.54	0.82	49429	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	502	13.87	0.38	12	0.74	181.00	6623.00	3710	20240213	-32.35	2125	20241209	18.12	2815	-10.83	20250221	2340	7.26	20250102	3650	-31.23	20240228	2125	18.12	20241209	3.84	N	026940	500	100 억	163081	N	N	10	N	N
39	20250224	110401	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-35	5	-1.40	230879805	93318	2.73	2465	2495	2460	3255	1755	2505	2474.12	0.82	35750	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	494	13.65	0.37	12	0.47	181.00	6623.00	3710	20240213	-33.42	2125	20241209	16.24	2815	-12.26	20250221	2340	5.56	20250102	3650	-32.33	20240228	2125	16.24	20241209	3.84	N	026940	500	100 억	163081	N	N	10	N	N
40	20250224	100401	57	100.00	KOSPI	금속	N	N	N	N	N	2465	-40	5	-1.60	185912800	75154	2.20	2465	2495	2460	3255	1755	2505	2473.76	0.82	30460	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	493	13.62	0.37	12	0.38	181.00	6623.00	3710	20240213	-33.56	2125	20241209	16.00	2815	-12.43	20250221	2340	5.34	20250102	3650	-32.47	20240228	2125	16.00	20241209	3.84	N	026940	500	100 억	163081	N	N	10	N	N
41	20250224	090404	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-20	5	-0.80	42206155	17101	0.50	2465	2495	2460	3255	1755	2505	2468.05	0.82	3571	2918	2711	2608	2401	2298	2660	2350	100	750	500	1800	5	1	20000000	497	13.73	0.38	12	0.09	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2815	-11.72	20250221	2340	6.20	20250102	3650	-31.92	20240228	2125	16.94	20241209	3.84	N	026940	500	100 억	163081	N	N	10	N	N
42	20250221	160401	57	100.00	KOSPI	금속	N	N	N	N	N	2505	-25	5	-0.99	9146290905	3402373	6143.80	2535	2815	2505	3285	1775	2530	2688.42	1.22	-80567	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	501	13.84	0.38	12	17.01	181.00	6623.00	3710	20240213	-32.48	2125	20241209	17.88	2815	-11.01	20250221	2340	7.05	20250102	3650	-31.37	20240228	2125	17.88	20241209	3.84	N	026940	500	100 억	244004	N	N	10	N	N
43	20250221	150403	57	100.00	KOSPI	금속	N	N	N	N	N	2555	25	2	0.99	8922949415	3313955	5984.14	2535	2815	2535	3285	1775	2530	2692.54	1.22	-73036	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	511	14.12	0.39	12	16.57	181.00	6623.00	3710	20240213	-31.13	2125	20241209	20.24	2815	-9.24	20250221	2340	9.19	20250102	3650	-30.00	20240228	2125	20.24	20241209	3.84	N	026940	500	100 억	244004	N	N	7	N	N
44	20250221	140402	57	100.00	KOSPI	금속	N	N	N	N	N	2570	40	2	1.58	8673501255	3216587	5808.32	2535	2815	2535	3285	1775	2530	2696.49	1.22	-78261	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	514	14.20	0.39	12	16.08	181.00	6623.00	3710	20240213	-30.73	2125	20241209	20.94	2815	-8.70	20250221	2340	9.83	20250102	3650	-29.59	20240228	2125	20.94	20241209	3.84	N	026940	500	100 억	244004	N	N	7	N	N
45	20250221	130401	57	100.00	KOSPI	금속	N	N	N	N	N	2565	35	2	1.38	8578210170	3179501	5741.35	2535	2815	2535	3285	1775	2530	2697.97	1.22	-76901	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	513	14.17	0.39	12	15.90	181.00	6623.00	3710	20240213	-30.86	2125	20241209	20.71	2815	-8.88	20250221	2340	9.62	20250102	3650	-29.73	20240228	2125	20.71	20241209	3.84	N	026940	500	100 억	244004	N	N	7	N	N
46	20250221	120402	57	100.00	KOSPI	금속	N	N	N	N	N	2565	35	2	1.38	8501211185	3149472	5687.12	2535	2815	2535	3285	1775	2530	2699.25	1.22	-75189	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	513	14.17	0.39	12	15.75	181.00	6623.00	3710	20240213	-30.86	2125	20241209	20.71	2815	-8.88	20250221	2340	9.62	20250102	3650	-29.73	20240228	2125	20.71	20241209	3.84	N	026940	500	100 억	244004	N	N	7	N	N
47	20250221	110400	57	100.00	KOSPI	금속	N	N	N	N	N	2555	25	2	0.99	8323361490	3080044	5561.75	2535	2815	2535	3285	1775	2530	2702.35	1.22	-74514	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	511	14.12	0.39	12	15.40	181.00	6623.00	3710	20240213	-31.13	2125	20241209	20.24	2815	-9.24	20250221	2340	9.19	20250102	3650	-30.00	20240228	2125	20.24	20241209	3.84	N	026940	500	100 억	244004	N	N	7	N	N
48	20250221	100401	57	100.00	KOSPI	금속	N	N	N	N	N	2570	40	2	1.58	7754651010	2858035	5160.86	2535	2815	2535	3285	1775	2530	2713.28	1.22	-45679	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	514	14.20	0.39	12	14.29	181.00	6623.00	3710	20240213	-30.73	2125	20241209	20.94	2815	-8.70	20250221	2340	9.83	20250102	3650	-29.59	20240228	2125	20.94	20241209	3.84	N	026940	500	100 억	244004	N	N	7	N	N
49	20250221	090401	57	100.00	KOSPI	금속	N	N	N	N	N	2720	190	2	7.51	424856455	158544	286.29	2535	2740	2535	3285	1775	2530	2679.74	1.22	5351	2576	2552	2521	2497	2466	2565	2510	100	755	500	1820	5	1	20000000	544	15.03	0.41	12	0.79	181.00	6623.00	3710	20240213	-26.68	2125	20241209	28.00	2740	-0.73	20250221	2340	16.24	20250102	3650	-25.48	20240228	2125	28.00	20241209	3.84	N	026940	500	100 억	244004	N	N	7	N	N
50	20250220	160400	57	100.00	KOSPI	금속	N	N	N	N	N	2530	30	2	1.20	138206330	54840	175.96	2505	2545	2490	3250	1750	2500	2519.95	1.19	7142	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	506	13.98	0.38	12	0.27	181.00	6623.00	3710	20240213	-31.81	2125	20241209	19.06	2620	-3.44	20250211	2340	8.12	20250102	3650	-30.68	20240228	2125	19.06	20241209	3.84	N	026940	500	100 억	237101	N	N	7	N	N
51	20250220	150400	57	100.00	KOSPI	금속	N	N	N	N	N	2520	20	2	0.80	121909110	48398	155.29	2505	2545	2490	3250	1750	2500	2518.89	1.19	7440	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	504	13.92	0.38	12	0.24	181.00	6623.00	3710	20240213	-32.08	2125	20241209	18.59	2620	-3.82	20250211	2340	7.69	20250102	3650	-30.96	20240228	2125	18.59	20241209	3.84	N	026940	500	100 억	237101	N	N	19	N	N
52	20250220	140401	57	100.00	KOSPI	금속	N	N	N	N	N	2525	25	2	1.00	112322185	44603	143.11	2505	2545	2490	3250	1750	2500	2518.27	1.19	8107	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	505	13.95	0.38	12	0.22	181.00	6623.00	3710	20240213	-31.94	2125	20241209	18.82	2620	-3.63	20250211	2340	7.91	20250102	3650	-30.82	20240228	2125	18.82	20241209	3.84	N	026940	500	100 억	237101	N	N	19	N	N
53	20250220	130359	57	100.00	KOSPI	금속	N	N	N	N	N	2535	35	2	1.40	91736545	36466	117.00	2505	2545	2490	3250	1750	2500	2515.67	1.19	7728	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	507	14.01	0.38	12	0.18	181.00	6623.00	3710	20240213	-31.67	2125	20241209	19.29	2620	-3.24	20250211	2340	8.33	20250102	3650	-30.55	20240228	2125	19.29	20241209	3.84	N	026940	500	100 억	237101	N	N	19	N	N
54	20250220	120400	57	100.00	KOSPI	금속	N	N	N	N	N	2545	45	2	1.80	78567045	31276	100.35	2505	2545	2490	3250	1750	2500	2512.06	1.19	8350	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	509	14.06	0.38	12	0.16	181.00	6623.00	3710	20240213	-31.40	2125	20241209	19.76	2620	-2.86	20250211	2340	8.76	20250102	3650	-30.27	20240228	2125	19.76	20241209	3.84	N	026940	500	100 억	237101	N	N	19	N	N
55	20250220	110400	57	100.00	KOSPI	금속	N	N	N	N	N	2510	10	2	0.40	48008090	19179	61.54	2505	2525	2490	3250	1750	2500	2503.16	1.19	3653	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	502	13.87	0.38	12	0.10	181.00	6623.00	3710	20240213	-32.35	2125	20241209	18.12	2620	-4.20	20250211	2340	7.26	20250102	3650	-31.23	20240228	2125	18.12	20241209	3.84	N	026940	500	100 억	237101	N	N	19	N	N
56	20250220	100359	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-5	5	-0.20	16692285	6673	21.41	2505	2505	2490	3250	1750	2500	2501.47	1.19	-681	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	499	13.78	0.38	12	0.03	181.00	6623.00	3710	20240213	-32.75	2125	20241209	17.41	2620	-4.77	20250211	2340	6.62	20250102	3650	-31.64	20240228	2125	17.41	20241209	3.84	N	026940	500	100 억	237101	N	N	19	N	N
57	20250220	090401	57	100.00	KOSPI	금속	N	N	N	N	N	2500	0	3	0.00	3045575	1216	3.90	2505	2505	2500	3250	1750	2500	2504.58	1.19	-453	2563	2531	2503	2471	2443	2530	2470	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.01	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3650	-31.51	20240228	2125	17.65	20241209	3.84	N	026940	500	100 억	237101	N	N	19	N	N
58	20250219	160358	57	100.00	KOSPI	금속	N	N	N	N	N	2500	0	3	0.00	77683495	31150	96.08	2500	2535	2475	3250	1750	2500	2493.85	1.18	325	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.16	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3680	-32.07	20240219	2125	17.65	20241209	3.86	N	026940	500	100 억	236776	N	N	19	N	N
59	20250219	150400	57	100.00	KOSPI	금속	N	N	N	N	N	2500	0	3	0.00	71099895	28515	87.95	2500	2535	2475	3250	1750	2500	2493.42	1.18	235	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.14	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3680	-32.07	20240219	2125	17.65	20241209	3.86	N	026940	500	100 억	236776	N	N	0	N	N
60	20250219	140357	57	100.00	KOSPI	금속	N	N	N	N	N	2490	-10	5	-0.40	63775440	25582	78.91	2500	2535	2475	3250	1750	2500	2492.98	1.18	-87	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	498	13.76	0.38	12	0.13	181.00	6623.00	3710	20240213	-32.88	2125	20241209	17.18	2620	-4.96	20250211	2340	6.41	20250102	3680	-32.34	20240219	2125	17.18	20241209	3.86	N	026940	500	100 억	236776	N	N	0	N	N
61	20250219	130358	57	100.00	KOSPI	금속	N	N	N	N	N	2505	5	2	0.20	49124605	19734	60.87	2500	2510	2475	3250	1750	2500	2489.34	1.18	-230	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	501	13.84	0.38	12	0.10	181.00	6623.00	3710	20240213	-32.48	2125	20241209	17.88	2620	-4.39	20250211	2340	7.05	20250102	3680	-31.93	20240219	2125	17.88	20241209	3.86	N	026940	500	100 억	236776	N	N	0	N	N
62	20250219	120358	57	100.00	KOSPI	금속	N	N	N	N	N	2490	-10	5	-0.40	41278800	16591	51.17	2500	2505	2475	3250	1750	2500	2488.02	1.18	-237	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	498	13.76	0.38	12	0.08	181.00	6623.00	3710	20240213	-32.88	2125	20241209	17.18	2620	-4.96	20250211	2340	6.41	20250102	3680	-32.34	20240219	2125	17.18	20241209	3.86	N	026940	500	100 억	236776	N	N	0	N	N
63	20250219	110359	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-15	5	-0.60	39193465	15753	48.59	2500	2505	2475	3250	1750	2500	2488.00	1.18	-149	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	497	13.73	0.38	12	0.08	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3680	-32.47	20240219	2125	16.94	20241209	3.86	N	026940	500	100 억	236776	N	N	0	N	N
64	20250219	100357	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-5	5	-0.20	34070810	13690	42.23	2500	2505	2475	3250	1750	2500	2488.74	1.18	-52	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	499	13.78	0.38	12	0.07	181.00	6623.00	3710	20240213	-32.75	2125	20241209	17.41	2620	-4.77	20250211	2340	6.62	20250102	3680	-32.20	20240219	2125	17.41	20241209	3.86	N	026940	500	100 억	236776	N	N	0	N	N
65	20250219	090359	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-15	5	-0.60	5708875	2290	7.06	2500	2500	2485	3250	1750	2500	2492.96	1.18	1425	2520	2510	2495	2485	2470	2515	2490	100	750	500	1800	5	1	20000000	497	13.73	0.38	12	0.01	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3680	-32.47	20240219	2125	16.94	20241209	3.86	N	026940	500	100 억	236776	N	N	0	N	N
66	20250218	160357	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-5	5	-0.20	80712345	32401	90.85	2490	2505	2480	3255	1755	2505	2490.98	1.18	640	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.16	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3680	-32.07	20240219	2125	17.65	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
67	20250218	150358	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-5	5	-0.20	75850370	30451	85.38	2490	2505	2480	3255	1755	2505	2490.90	1.18	510	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.15	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3680	-32.07	20240219	2125	17.65	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
68	20250218	140358	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-20	5	-0.80	61653000	24757	69.41	2490	2505	2480	3255	1755	2505	2490.33	1.18	233	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	497	13.73	0.38	12	0.12	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3680	-32.47	20240219	2125	16.94	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
69	20250218	130357	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-20	5	-0.80	49281850	19788	55.48	2490	2505	2480	3255	1755	2505	2490.49	1.18	-674	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	497	13.73	0.38	12	0.10	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3680	-32.47	20240219	2125	16.94	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
70	20250218	120357	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-10	5	-0.40	24242405	9728	27.28	2490	2505	2485	3255	1755	2505	2492.02	1.18	-1122	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	499	13.78	0.38	12	0.05	181.00	6623.00	3710	20240213	-32.75	2125	20241209	17.41	2620	-4.77	20250211	2340	6.62	20250102	3680	-32.20	20240219	2125	17.41	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
71	20250218	110357	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-10	5	-0.40	18799430	7546	21.16	2490	2505	2485	3255	1755	2505	2491.31	1.18	-1111	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	499	13.78	0.38	12	0.04	181.00	6623.00	3710	20240213	-32.75	2125	20241209	17.41	2620	-4.77	20250211	2340	6.62	20250102	3680	-32.20	20240219	2125	17.41	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
72	20250218	100358	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-20	5	-0.80	12649145	5075	14.23	2490	2505	2485	3255	1755	2505	2492.44	1.18	532	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	497	13.73	0.38	12	0.03	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3680	-32.47	20240219	2125	16.94	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
73	20250218	090357	57	100.00	KOSPI	금속	N	N	N	N	N	2490	-15	5	-0.60	1416810	569	1.60	2490	2490	2490	3255	1755	2505	2490.00	1.18	12	2535	2520	2495	2480	2455	2527	2487	100	750	500	1800	5	1	20000000	498	13.76	0.38	12	0.00	181.00	6623.00	3710	20240213	-32.88	2125	20241209	17.18	2620	-4.96	20250211	2340	6.41	20250102	3680	-32.34	20240219	2125	17.18	20241209	3.86	N	026940	500	100 억	236162	N	N	8	N	N
74	20250217	160357	57	100.00	KOSPI	금속	N	N	N	N	N	2505	20	2	0.80	89021635	35666	112.03	2485	2510	2470	3230	1740	2485	2495.98	1.15	6417	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	501	13.84	0.38	12	0.18	181.00	6623.00	3710	20240213	-32.48	2125	20241209	17.88	2620	-4.39	20250211	2340	7.05	20250102	3680	-31.93	20240219	2125	17.88	20241209	3.83	N	026940	500	100 억	229228	N	N	8	N	N
75	20250217	150357	57	100.00	KOSPI	금속	N	N	N	N	N	2500	15	2	0.60	85082195	34095	107.09	2485	2510	2470	3230	1740	2485	2495.44	1.15	6335	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	500	13.81	0.38	12	0.17	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3680	-32.07	20240219	2125	17.65	20241209	3.83	N	026940	500	100 억	229228	N	N	15	N	N
76	20250217	140356	57	100.00	KOSPI	금속	N	N	N	N	N	2490	5	2	0.20	66676970	26733	83.97	2485	2510	2470	3230	1740	2485	2494.18	1.15	772	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	498	13.76	0.38	12	0.13	181.00	6623.00	3710	20240213	-32.88	2125	20241209	17.18	2620	-4.96	20250211	2340	6.41	20250102	3680	-32.34	20240219	2125	17.18	20241209	3.83	N	026940	500	100 억	229228	N	N	15	N	N
77	20250217	130358	57	100.00	KOSPI	금속	N	N	N	N	N	2495	10	2	0.40	60866295	24403	76.65	2485	2510	2470	3230	1740	2485	2494.21	1.15	1622	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	499	13.78	0.38	12	0.12	181.00	6623.00	3710	20240213	-32.75	2125	20241209	17.41	2620	-4.77	20250211	2340	6.62	20250102	3680	-32.20	20240219	2125	17.41	20241209	3.83	N	026940	500	100 억	229228	N	N	15	N	N
78	20250217	120358	57	100.00	KOSPI	금속	N	N	N	N	N	2485	0	3	0.00	45677405	18329	57.57	2485	2505	2470	3230	1740	2485	2492.08	1.15	-2148	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	497	13.73	0.38	12	0.09	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3680	-32.47	20240219	2125	16.94	20241209	3.83	N	026940	500	100 억	229228	N	N	15	N	N
79	20250217	110357	57	100.00	KOSPI	금속	N	N	N	N	N	2500	15	2	0.60	29719425	11922	37.45	2485	2505	2470	3230	1740	2485	2492.82	1.15	-2151	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	500	13.81	0.38	12	0.06	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3680	-32.07	20240219	2125	17.65	20241209	3.83	N	026940	500	100 억	229228	N	N	15	N	N
80	20250217	100356	57	100.00	KOSPI	금속	N	N	N	N	N	2500	15	2	0.60	8890365	3588	11.27	2485	2500	2470	3230	1740	2485	2477.81	1.15	-165	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	500	13.81	0.38	12	0.02	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3680	-32.07	20240219	2125	17.65	20241209	3.83	N	026940	500	100 억	229228	N	N	15	N	N
81	20250217	090356	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-15	5	-0.60	4409000	1781	5.59	2485	2485	2470	3230	1740	2485	2475.58	1.15	-556	2605	2545	2510	2450	2415	2527	2432	100	745	500	1780	5	1	20000000	494	13.65	0.37	12	0.01	181.00	6623.00	3710	20240213	-33.42	2125	20241209	16.24	2620	-5.73	20250211	2340	5.56	20250102	3680	-32.88	20240219	2125	16.24	20241209	3.83	N	026940	500	100 억	229228	N	N	15	N	N
82	20250214	160355	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-20	5	-0.80	79525120	31837	70.38	2535	2570	2475	3255	1755	2505	2497.92	1.17	-2218	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	497	13.73	0.38	12	0.16	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3690	-32.66	20240214	2125	16.94	20241209	3.79	N	026940	500	100 억	233785	N	N	15	N	N
83	20250214	150354	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-25	5	-1.00	71236265	28495	62.99	2535	2570	2480	3255	1755	2505	2499.96	1.17	-1836	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	496	13.70	0.37	12	0.14	181.00	6623.00	3710	20240213	-33.15	2125	20241209	16.71	2620	-5.34	20250211	2340	5.98	20250102	3690	-32.79	20240214	2125	16.71	20241209	3.79	N	026940	500	100 억	233785	N	N	20	N	N
84	20250214	140355	57	100.00	KOSPI	금속	N	N	N	N	N	2505	0	3	0.00	57671250	23042	50.94	2535	2570	2485	3255	1755	2505	2502.88	1.17	-1232	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	501	13.84	0.38	12	0.12	181.00	6623.00	3710	20240213	-32.48	2125	20241209	17.88	2620	-4.39	20250211	2340	7.05	20250102	3690	-32.11	20240214	2125	17.88	20241209	3.79	N	026940	500	100 억	233785	N	N	20	N	N
85	20250214	130356	57	100.00	KOSPI	금속	N	N	N	N	N	2490	-15	5	-0.60	49347505	19705	43.56	2535	2570	2485	3255	1755	2505	2504.31	1.17	-1061	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	498	13.76	0.38	12	0.10	181.00	6623.00	3710	20240213	-32.88	2125	20241209	17.18	2620	-4.96	20250211	2340	6.41	20250102	3690	-32.52	20240214	2125	17.18	20241209	3.79	N	026940	500	100 억	233785	N	N	20	N	N
86	20250214	120355	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-5	5	-0.20	40843450	16290	36.01	2535	2570	2490	3255	1755	2505	2507.27	1.17	-1439	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.08	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3690	-32.25	20240214	2125	17.65	20241209	3.79	N	026940	500	100 억	233785	N	N	20	N	N
87	20250214	110354	57	100.00	KOSPI	금속	N	N	N	N	N	2505	0	3	0.00	26683085	10618	23.47	2535	2570	2500	3255	1755	2505	2513.00	1.17	-1438	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	501	13.84	0.38	12	0.05	181.00	6623.00	3710	20240213	-32.48	2125	20241209	17.88	2620	-4.39	20250211	2340	7.05	20250102	3690	-32.11	20240214	2125	17.88	20241209	3.79	N	026940	500	100 억	233785	N	N	20	N	N
88	20250214	100355	57	100.00	KOSPI	금속	N	N	N	N	N	2505	0	3	0.00	23824570	9477	20.95	2535	2570	2505	3255	1755	2505	2513.94	1.17	-1166	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	501	13.84	0.38	12	0.05	181.00	6623.00	3710	20240213	-32.48	2125	20241209	17.88	2620	-4.39	20250211	2340	7.05	20250102	3690	-32.11	20240214	2125	17.88	20241209	3.79	N	026940	500	100 억	233785	N	N	20	N	N
89	20250214	090355	57	100.00	KOSPI	금속	N	N	N	N	N	2515	10	2	0.40	2993255	1184	2.62	2535	2570	2515	3255	1755	2505	2528.09	1.17	-101	2585	2545	2515	2475	2445	2565	2495	100	750	500	1800	5	1	20000000	503	13.90	0.38	12	0.01	181.00	6623.00	3710	20240213	-32.21	2125	20241209	18.35	2620	-4.01	20250211	2340	7.48	20250102	3690	-31.84	20240214	2125	18.35	20241209	3.79	N	026940	500	100 억	233785	N	N	20	N	N
90	20250213	160352	57	100.00	KOSPI	금속	N	N	N	N	N	2505	25	2	1.01	112995655	44827	64.98	2485	2555	2485	3220	1740	2480	2520.77	1.15	2223	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	501	13.84	0.38	12	0.22	181.00	6623.00	3710	20240213	-32.48	2125	20241209	17.88	2620	-4.39	20250211	2340	7.05	20250102	3710	-32.48	20240213	2125	17.88	20241209	3.71	N	026940	500	100 억	230517	N	N	20	N	N
91	20250213	150352	57	100.00	KOSPI	금속	N	N	N	N	N	2510	30	2	1.21	100694945	39930	57.88	2485	2555	2485	3220	1740	2480	2521.79	1.15	2310	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	502	13.87	0.38	12	0.20	181.00	6623.00	3710	20240213	-32.35	2125	20241209	18.12	2620	-4.20	20250211	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.71	N	026940	500	100 억	230517	N	N	81	N	N
92	20250213	140351	57	100.00	KOSPI	금속	N	N	N	N	N	2525	45	2	1.81	61748115	24477	35.48	2485	2555	2485	3220	1740	2480	2522.70	1.15	1167	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	505	13.95	0.38	12	0.12	181.00	6623.00	3710	20240213	-31.94	2125	20241209	18.82	2620	-3.63	20250211	2340	7.91	20250102	3710	-31.94	20240213	2125	18.82	20241209	3.71	N	026940	500	100 억	230517	N	N	81	N	N
93	20250213	130352	57	100.00	KOSPI	금속	N	N	N	N	N	2530	50	2	2.02	39363845	15664	22.71	2485	2530	2485	3220	1740	2480	2513.01	1.15	664	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	506	13.98	0.38	12	0.08	181.00	6623.00	3710	20240213	-31.81	2125	20241209	19.06	2620	-3.44	20250211	2340	8.12	20250102	3710	-31.81	20240213	2125	19.06	20241209	3.71	N	026940	500	100 억	230517	N	N	81	N	N
94	20250213	120353	57	100.00	KOSPI	금속	N	N	N	N	N	2525	45	2	1.81	27402235	10927	15.84	2485	2530	2485	3220	1740	2480	2507.75	1.15	563	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	505	13.95	0.38	12	0.05	181.00	6623.00	3710	20240213	-31.94	2125	20241209	18.82	2620	-3.63	20250211	2340	7.91	20250102	3710	-31.94	20240213	2125	18.82	20241209	3.71	N	026940	500	100 억	230517	N	N	81	N	N
95	20250213	110350	57	100.00	KOSPI	금속	N	N	N	N	N	2500	20	2	0.81	20363290	8123	11.77	2485	2530	2485	3220	1740	2480	2506.87	1.15	-202	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	500	13.81	0.38	12	0.04	181.00	6623.00	3710	20240213	-32.61	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3710	-32.61	20240213	2125	17.65	20241209	3.71	N	026940	500	100 억	230517	N	N	81	N	N
96	20250213	100352	57	100.00	KOSPI	금속	N	N	N	N	N	2515	35	2	1.41	16026515	6393	9.27	2485	2530	2485	3220	1740	2480	2506.88	1.15	-171	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	503	13.90	0.38	12	0.03	181.00	6623.00	3710	20240213	-32.21	2125	20241209	18.35	2620	-4.01	20250211	2340	7.48	20250102	3710	-32.21	20240213	2125	18.35	20241209	3.71	N	026940	500	100 억	230517	N	N	81	N	N
97	20250213	090351	57	100.00	KOSPI	금속	N	N	N	N	N	2485	5	2	0.20	1302140	524	0.76	2485	2485	2485	3220	1740	2480	2485.00	1.15	-66	2553	2516	2498	2461	2443	2507	2452	100	740	500	1780	5	1	20000000	497	13.73	0.38	12	0.00	181.00	6623.00	3710	20240213	-33.02	2125	20241209	16.94	2620	-5.15	20250211	2340	6.20	20250102	3710	-33.02	20240213	2125	16.94	20241209	3.71	N	026940	500	100 억	230517	N	N	81	N	N
98	20250212	160350	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-105	5	-4.06	172296945	68787	44.55	2535	2535	2480	3360	1810	2585	2503.72	1.25	-20833	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	496	13.70	0.37	12	0.34	181.00	6623.00	3775	20240130	-34.30	2125	20241209	16.71	2620	-5.34	20250211	2340	5.98	20250102	3710	-33.15	20240213	2125	16.71	20241209	3.68	N	026940	500	100 억	250989	N	N	81	N	N
99	20250212	150349	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-85	5	-3.29	144646095	57651	37.34	2535	2535	2490	3360	1810	2585	2507.52	1.25	-19183	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	500	13.81	0.38	12	0.29	181.00	6623.00	3775	20240130	-33.77	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3710	-32.61	20240213	2125	17.65	20241209	3.68	N	026940	500	100 억	250989	N	N	0	N	N
100	20250212	140350	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-90	5	-3.48	131738420	52477	33.99	2535	2535	2490	3360	1810	2585	2508.81	1.25	-16879	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	499	13.78	0.38	12	0.26	181.00	6623.00	3775	20240130	-33.91	2125	20241209	17.41	2620	-4.77	20250211	2340	6.62	20250102	3710	-32.75	20240213	2125	17.41	20241209	3.68	N	026940	500	100 억	250989	N	N	0	N	N
101	20250212	130350	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-85	5	-3.29	118531015	47192	30.57	2535	2535	2490	3360	1810	2585	2509.93	1.25	-15149	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	500	13.81	0.38	12	0.24	181.00	6623.00	3775	20240130	-33.77	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3710	-32.61	20240213	2125	17.65	20241209	3.68	N	026940	500	100 억	250989	N	N	0	N	N
102	20250212	120349	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-90	5	-3.48	103575505	41200	26.68	2535	2535	2495	3360	1810	2585	2512.02	1.25	-12487	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	499	13.78	0.38	12	0.21	181.00	6623.00	3775	20240130	-33.91	2125	20241209	17.41	2620	-4.77	20250211	2340	6.62	20250102	3710	-32.75	20240213	2125	17.41	20241209	3.68	N	026940	500	100 억	250989	N	N	0	N	N
103	20250212	110349	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-75	5	-2.90	74645930	29636	19.19	2535	2535	2505	3360	1810	2585	2516.21	1.25	-8369	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	502	13.87	0.38	12	0.15	181.00	6623.00	3775	20240130	-33.51	2125	20241209	18.12	2620	-4.20	20250211	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.68	N	026940	500	100 억	250989	N	N	0	N	N
104	20250212	100350	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-70	5	-2.71	51836195	20553	13.31	2535	2535	2505	3360	1810	2585	2518.52	1.25	-1248	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	503	13.90	0.38	12	0.10	181.00	6623.00	3775	20240130	-33.38	2125	20241209	18.35	2620	-4.01	20250211	2340	7.48	20250102	3710	-32.21	20240213	2125	18.35	20241209	3.68	N	026940	500	100 억	250989	N	N	0	N	N
105	20250212	090352	57	100.00	KOSPI	금속	N	N	N	N	N	2505	-80	5	-3.09	24255075	9586	6.21	2535	2535	2505	3360	1810	2585	2523.16	1.25	1532	2695	2640	2565	2510	2435	2667	2537	100	775	500	1860	5	1	20000000	501	13.84	0.38	12	0.05	181.00	6623.00	3775	20240130	-33.64	2125	20241209	17.88	2620	-4.39	20250211	2340	7.05	20250102	3710	-32.48	20240213	2125	17.88	20241209	3.68	N	026940	500	100 억	250989	N	N	0	N	N
106	20250211	160349	57	100.00	KOSPI	금속	N	N	N	N	N	2585	110	2	4.44	383536705	150593	268.87	2525	2620	2490	3215	1735	2475	2546.90	1.30	-8884	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	517	14.28	0.39	12	0.75	181.00	6623.00	3775	20240130	-31.52	2125	20241209	21.65	2620	-1.34	20250211	2340	10.47	20250102	3710	-30.32	20240213	2125	21.65	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
107	20250211	150349	57	100.00	KOSPI	금속	N	N	N	N	N	2510	35	2	1.41	254228545	100177	178.86	2525	2620	2490	3215	1735	2475	2537.93	1.30	-5252	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	502	13.87	0.38	12	0.50	181.00	6623.00	3775	20240130	-33.51	2125	20241209	18.12	2620	-4.20	20250211	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
108	20250211	140351	57	100.00	KOSPI	금속	N	N	N	N	N	2500	25	2	1.01	229317430	90252	161.14	2525	2620	2490	3215	1735	2475	2541.02	1.30	-2633	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	500	13.81	0.38	12	0.45	181.00	6623.00	3775	20240130	-33.77	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3710	-32.61	20240213	2125	17.65	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
109	20250211	130347	57	100.00	KOSPI	금속	N	N	N	N	N	2500	25	2	1.01	221956500	87309	155.88	2525	2620	2490	3215	1735	2475	2542.37	1.30	-2019	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	500	13.81	0.38	12	0.44	181.00	6623.00	3775	20240130	-33.77	2125	20241209	17.65	2620	-4.58	20250211	2340	6.84	20250102	3710	-32.61	20240213	2125	17.65	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
110	20250211	120349	57	100.00	KOSPI	금속	N	N	N	N	N	2515	40	2	1.62	207904935	81692	145.85	2525	2620	2500	3215	1735	2475	2545.18	1.30	2381	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	503	13.90	0.38	12	0.41	181.00	6623.00	3775	20240130	-33.38	2125	20241209	18.35	2620	-4.01	20250211	2340	7.48	20250102	3710	-32.21	20240213	2125	18.35	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
111	20250211	110350	57	100.00	KOSPI	금속	N	N	N	N	N	2525	50	2	2.02	204627145	80393	143.53	2525	2620	2500	3215	1735	2475	2545.53	1.30	2972	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	505	13.95	0.38	12	0.40	181.00	6623.00	3775	20240130	-33.11	2125	20241209	18.82	2620	-3.63	20250211	2340	7.91	20250102	3710	-31.94	20240213	2125	18.82	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
112	20250211	100349	57	100.00	KOSPI	금속	N	N	N	N	N	2515	40	2	1.62	177751665	69661	124.37	2525	2620	2500	3215	1735	2475	2551.91	1.30	11401	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	503	13.90	0.38	12	0.35	181.00	6623.00	3775	20240130	-33.38	2125	20241209	18.35	2620	-4.01	20250211	2340	7.48	20250102	3710	-32.21	20240213	2125	18.35	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
113	20250211	090351	57	100.00	KOSPI	금속	N	N	N	N	N	2585	110	2	4.44	59651770	23255	41.52	2525	2620	2525	3215	1735	2475	2565.99	1.30	5048	2561	2517	2496	2452	2431	2507	2442	100	740	500	1780	5	1	20000000	517	14.28	0.39	12	0.12	181.00	6623.00	3775	20240130	-31.52	2125	20241209	21.65	2620	-1.34	20250211	2340	10.47	20250102	3710	-30.32	20240213	2125	21.65	20241209	3.66	N	026940	500	100 억	259314	N	N	0	N	N
114	20250210	160348	57	100.00	KOSPI	금속	N	N	N	N	N	2475	-40	5	-1.59	138789980	55443	138.38	2525	2540	2475	3265	1765	2515	2503.45	1.29	2248	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	495	13.67	0.37	12	0.28	181.00	6623.00	3775	20240130	-34.44	2125	20241209	16.47	2615	-5.35	20250116	2340	5.77	20250102	3710	-33.29	20240213	2125	16.47	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
115	20250210	150347	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-20	5	-0.80	129109010	51535	128.63	2525	2540	2475	3265	1765	2515	2505.27	1.29	2817	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	499	13.78	0.38	12	0.26	181.00	6623.00	3775	20240130	-33.91	2125	20241209	17.41	2615	-4.59	20250116	2340	6.62	20250102	3710	-32.75	20240213	2125	17.41	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
116	20250210	140348	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-15	5	-0.60	106772730	42588	106.30	2525	2540	2475	3265	1765	2515	2507.11	1.29	3524	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	500	13.81	0.38	12	0.21	181.00	6623.00	3775	20240130	-33.77	2125	20241209	17.65	2615	-4.40	20250116	2340	6.84	20250102	3710	-32.61	20240213	2125	17.65	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
117	20250210	130348	57	100.00	KOSPI	금속	N	N	N	N	N	2515	0	3	0.00	85382710	34051	84.99	2525	2540	2475	3265	1765	2515	2507.49	1.29	2781	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	503	13.90	0.38	12	0.17	181.00	6623.00	3775	20240130	-33.38	2125	20241209	18.35	2615	-3.82	20250116	2340	7.48	20250102	3710	-32.21	20240213	2125	18.35	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
118	20250210	120346	57	100.00	KOSPI	금속	N	N	N	N	N	2515	0	3	0.00	81975650	32697	81.61	2525	2540	2475	3265	1765	2515	2507.13	1.29	2768	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	503	13.90	0.38	12	0.16	181.00	6623.00	3775	20240130	-33.38	2125	20241209	18.35	2615	-3.82	20250116	2340	7.48	20250102	3710	-32.21	20240213	2125	18.35	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
119	20250210	110346	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-5	5	-0.20	59139265	23588	58.87	2525	2540	2475	3265	1765	2515	2507.18	1.29	953	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	502	13.87	0.38	12	0.12	181.00	6623.00	3775	20240130	-33.51	2125	20241209	18.12	2615	-4.02	20250116	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
120	20250210	100345	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-5	5	-0.20	39773460	15890	39.66	2525	2540	2475	3265	1765	2515	2503.05	1.29	-114	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	502	13.87	0.38	12	0.08	181.00	6623.00	3775	20240130	-33.51	2125	20241209	18.12	2615	-4.02	20250116	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
121	20250210	090345	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-5	5	-0.20	10821730	4297	10.73	2525	2525	2510	3265	1765	2515	2518.44	1.29	-633	2565	2540	2525	2500	2485	2552	2512	100	750	500	1810	5	1	20000000	502	13.87	0.38	12	0.02	181.00	6623.00	3775	20240130	-33.51	2125	20241209	18.12	2615	-4.02	20250116	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.62	N	026940	500	100 억	258503	N	N	1	N	N
122	20250207	160342	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-25	5	-0.98	100990850	40008	108.69	2510	2550	2510	3300	1780	2540	2524.27	1.33	-8093	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	503	13.90	0.38	12	0.20	181.00	6623.00	3775	20240130	-33.38	2125	20241209	18.35	2615	-3.82	20250116	2340	7.48	20250102	3710	-32.21	20240213	2125	18.35	20241209	3.52	N	026940	500	100 억	266560	N	N	1	N	N
123	20250207	150344	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-15	5	-0.59	89356830	35383	96.13	2510	2550	2510	3300	1780	2540	2525.42	1.33	-7508	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	505	13.95	0.38	12	0.18	181.00	6623.00	3775	20240130	-33.11	2125	20241209	18.82	2615	-3.44	20250116	2340	7.91	20250102	3710	-31.94	20240213	2125	18.82	20241209	3.52	N	026940	500	100 억	266560	N	N	9	N	N
124	20250207	140342	57	100.00	KOSPI	금속	N	N	N	N	N	2545	5	2	0.20	64458420	25524	69.34	2510	2550	2510	3300	1780	2540	2525.40	1.33	-7535	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	509	14.06	0.38	12	0.13	181.00	6623.00	3775	20240130	-32.58	2125	20241209	19.76	2615	-2.68	20250116	2340	8.76	20250102	3710	-31.40	20240213	2125	19.76	20241209	3.52	N	026940	500	100 억	266560	N	N	9	N	N
125	20250207	130342	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-15	5	-0.59	44200505	17530	47.62	2510	2550	2510	3300	1780	2540	2521.42	1.33	-4177	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	505	13.95	0.38	12	0.09	181.00	6623.00	3775	20240130	-33.11	2125	20241209	18.82	2615	-3.44	20250116	2340	7.91	20250102	3710	-31.94	20240213	2125	18.82	20241209	3.52	N	026940	500	100 억	266560	N	N	9	N	N
126	20250207	120342	57	100.00	KOSPI	금속	N	N	N	N	N	2520	-20	5	-0.79	41753770	16561	44.99	2510	2550	2510	3300	1780	2540	2521.21	1.33	-4184	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	504	13.92	0.38	12	0.08	181.00	6623.00	3775	20240130	-33.25	2125	20241209	18.59	2615	-3.63	20250116	2340	7.69	20250102	3710	-32.08	20240213	2125	18.59	20241209	3.52	N	026940	500	100 억	266560	N	N	9	N	N
127	20250207	110341	57	100.00	KOSPI	금속	N	N	N	N	N	2540	0	3	0.00	35658055	14149	38.44	2510	2550	2510	3300	1780	2540	2520.18	1.33	-2154	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	508	14.03	0.38	12	0.07	181.00	6623.00	3775	20240130	-32.72	2125	20241209	19.53	2615	-2.87	20250116	2340	8.55	20250102	3710	-31.54	20240213	2125	19.53	20241209	3.52	N	026940	500	100 억	266560	N	N	9	N	N
128	20250207	100341	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-30	5	-1.18	20918875	8319	22.60	2510	2550	2510	3300	1780	2540	2514.59	1.33	322	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	502	13.87	0.38	12	0.04	181.00	6623.00	3775	20240130	-33.51	2125	20241209	18.12	2615	-4.02	20250116	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.52	N	026940	500	100 억	266560	N	N	9	N	N
129	20250207	090344	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-30	5	-1.18	178210	71	0.19	2510	2510	2510	3300	1780	2540	2510.00	1.33	-10	2590	2565	2525	2500	2460	2577	2512	100	760	500	1820	5	1	20000000	502	13.87	0.38	12	0.00	181.00	6623.00	3775	20240130	-33.51	2125	20241209	18.12	2615	-4.02	20250116	2340	7.26	20250102	3710	-32.35	20240213	2125	18.12	20241209	3.52	N	026940	500	100 억	266560	N	N	9	N	N
130	20250206	160335	57	100.00	KOSPI	금속	N	N	N	N	N	2540	20	2	0.79	92780995	36807	66.50	2525	2550	2485	3275	1765	2520	2520.37	1.33	-369	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	508	14.03	0.38	12	0.18	181.00	6623.00	3775	20240130	-32.72	2125	20241209	19.53	2615	-2.87	20250116	2340	8.55	20250102	3710	-31.54	20240213	2125	19.53	20241209	3.50	N	026940	500	100 억	266930	N	N	9	N	N
131	20250206	150336	57	100.00	KOSPI	금속	N	N	N	N	N	2530	10	2	0.40	80548830	31992	57.80	2525	2540	2485	3275	1765	2520	2517.78	1.33	409	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	506	13.98	0.38	12	0.16	181.00	6623.00	3775	20240130	-32.98	2125	20241209	19.06	2615	-3.25	20250116	2340	8.12	20250102	3710	-31.81	20240213	2125	19.06	20241209	3.50	N	026940	500	100 억	266930	N	N	7	N	N
132	20250206	140338	57	100.00	KOSPI	금속	N	N	N	N	N	2525	5	2	0.20	66107590	26277	47.48	2525	2540	2485	3275	1765	2520	2515.80	1.33	1507	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	505	13.95	0.38	12	0.13	181.00	6623.00	3775	20240130	-33.11	2125	20241209	18.82	2615	-3.44	20250116	2340	7.91	20250102	3710	-31.94	20240213	2125	18.82	20241209	3.50	N	026940	500	100 억	266930	N	N	7	N	N
133	20250206	130336	57	100.00	KOSPI	금속	N	N	N	N	N	2520	0	3	0.00	41265615	16438	29.70	2525	2540	2485	3275	1765	2520	2510.38	1.33	1300	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	504	13.92	0.38	12	0.08	181.00	6623.00	3775	20240130	-33.25	2125	20241209	18.59	2615	-3.63	20250116	2340	7.69	20250102	3710	-32.08	20240213	2125	18.59	20241209	3.50	N	026940	500	100 억	266930	N	N	7	N	N
134	20250206	120334	57	100.00	KOSPI	금속	N	N	N	N	N	2525	5	2	0.20	31137800	12419	22.44	2525	2540	2485	3275	1765	2520	2507.27	1.33	1474	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	505	13.95	0.38	12	0.06	181.00	6623.00	3775	20240130	-33.11	2125	20241209	18.82	2615	-3.44	20250116	2340	7.91	20250102	3710	-31.94	20240213	2125	18.82	20241209	3.50	N	026940	500	100 억	266930	N	N	7	N	N
135	20250206	110328	57	100.00	KOSPI	금속	N	N	N	N	N	2520	0	3	0.00	24729415	9879	17.85	2525	2540	2485	3275	1765	2520	2503.23	1.33	1685	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	504	13.92	0.38	12	0.05	181.00	6623.00	3775	20240130	-33.25	2125	20241209	18.59	2615	-3.63	20250116	2340	7.69	20250102	3710	-32.08	20240213	2125	18.59	20241209	3.50	N	026940	500	100 억	266930	N	N	7	N	N
136	20250206	100335	57	100.00	KOSPI	금속	N	N	N	N	N	2505	-15	5	-0.60	16731355	6685	12.08	2525	2540	2485	3275	1765	2520	2502.82	1.33	137	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	501	13.84	0.38	12	0.03	181.00	6623.00	3775	20240130	-33.64	2125	20241209	17.88	2615	-4.21	20250116	2340	7.05	20250102	3710	-32.48	20240213	2125	17.88	20241209	3.50	N	026940	500	100 억	266930	N	N	7	N	N
137	20250206	090336	57	100.00	KOSPI	금속	N	N	N	N	N	2520	0	3	0.00	2342380	928	1.68	2525	2535	2520	3275	1765	2520	2524.12	1.33	-795	2620	2570	2505	2455	2390	2595	2480	100	755	500	1810	5	1	20000000	504	13.92	0.38	12	0.00	181.00	6623.00	3775	20240130	-33.25	2125	20241209	18.59	2615	-3.63	20250116	2340	7.69	20250102	3710	-32.08	20240213	2125	18.59	20241209	3.50	N	026940	500	100 억	266930	N	N	7	N	N
138	20250205	160332	57	100.00	KOSPI	금속	N	N	N	N	N	2520	75	2	3.07	137257310	55027	147.18	2495	2555	2440	3175	1715	2445	2494.32	1.33	489	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	504	13.92	0.38	12	0.28	181.00	6623.00	3775	20240130	-33.25	2125	20241209	18.59	2615	-3.63	20250116	2340	7.69	20250102	3710	-32.08	20240213	2125	18.59	20241209	3.46	N	026940	500	100 억	266431	N	N	7	N	N
139	20250205	150333	57	100.00	KOSPI	금속	N	N	N	N	N	2530	85	2	3.48	122090865	49023	131.12	2495	2555	2440	3175	1715	2445	2490.48	1.33	482	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	506	13.98	0.38	12	0.25	181.00	6623.00	3775	20240130	-32.98	2125	20241209	19.06	2615	-3.25	20250116	2340	8.12	20250102	3710	-31.81	20240213	2125	19.06	20241209	3.46	N	026940	500	100 억	266431	N	N	9	N	N
140	20250205	140332	57	100.00	KOSPI	금속	N	N	N	N	N	2475	30	2	1.23	66036625	26808	71.70	2495	2495	2440	3175	1715	2445	2463.32	1.33	1989	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	495	13.67	0.37	12	0.13	181.00	6623.00	3775	20240130	-34.44	2125	20241209	16.47	2615	-5.35	20250116	2340	5.77	20250102	3710	-33.29	20240213	2125	16.47	20241209	3.46	N	026940	500	100 억	266431	N	N	9	N	N
141	20250205	130333	57	100.00	KOSPI	금속	N	N	N	N	N	2460	15	2	0.61	43134145	17568	46.99	2495	2495	2440	3175	1715	2445	2455.27	1.33	3505	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	492	13.59	0.37	12	0.09	181.00	6623.00	3775	20240130	-34.83	2125	20241209	15.76	2615	-5.93	20250116	2340	5.13	20250102	3710	-33.69	20240213	2125	15.76	20241209	3.46	N	026940	500	100 억	266431	N	N	9	N	N
142	20250205	120334	57	100.00	KOSPI	금속	N	N	N	N	N	2465	20	2	0.82	30135590	12270	32.82	2495	2495	2440	3175	1715	2445	2456.04	1.33	513	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	493	13.62	0.37	12	0.06	181.00	6623.00	3775	20240130	-34.70	2125	20241209	16.00	2615	-5.74	20250116	2340	5.34	20250102	3710	-33.56	20240213	2125	16.00	20241209	3.46	N	026940	500	100 억	266431	N	N	9	N	N
143	20250205	110332	57	100.00	KOSPI	금속	N	N	N	N	N	2450	5	2	0.20	18520315	7518	20.11	2495	2495	2450	3175	1715	2445	2463.46	1.33	288	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	490	13.54	0.37	12	0.04	181.00	6623.00	3775	20240130	-35.10	2125	20241209	15.29	2615	-6.31	20250116	2340	4.70	20250102	3710	-33.96	20240213	2125	15.29	20241209	3.46	N	026940	500	100 억	266431	N	N	9	N	N
144	20250205	100334	57	100.00	KOSPI	금속	N	N	N	N	N	2450	5	2	0.20	9297130	3758	10.05	2495	2495	2450	3175	1715	2445	2473.96	1.33	24	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	490	13.54	0.37	12	0.02	181.00	6623.00	3775	20240130	-35.10	2125	20241209	15.29	2615	-6.31	20250116	2340	4.70	20250102	3710	-33.96	20240213	2125	15.29	20241209	3.46	N	026940	500	100 억	266431	N	N	9	N	N
145	20250205	090338	57	100.00	KOSPI	금속	N	N	N	N	N	2475	30	2	1.23	4034650	1618	4.33	2495	2495	2470	3175	1715	2445	2493.60	1.33	-99	2528	2486	2438	2396	2348	2507	2417	100	730	500	1760	5	1	20000000	495	13.67	0.37	12	0.01	181.00	6623.00	3775	20240130	-34.44	2125	20241209	16.47	2615	-5.35	20250116	2340	5.77	20250102	3710	-33.29	20240213	2125	16.47	20241209	3.46	N	026940	500	100 억	266431	N	N	9	N	N
146	20250204	160329	57	100.00	KOSPI	금속	N	N	N	N	N	2445	60	2	2.52	91519840	37387	75.56	2390	2480	2390	3100	1670	2385	2447.91	1.26	13710	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	489	13.51	0.37	12	0.19	181.00	6623.00	3870	20240122	-36.82	2125	20241209	15.06	2615	-6.50	20250116	2340	4.49	20250102	3710	-34.10	20240213	2125	15.06	20241209	3.45	N	026940	500	100 억	252723	N	N	9	N	N
147	20250204	150330	57	100.00	KOSPI	금속	N	N	N	N	N	2450	65	2	2.73	86262360	35240	71.22	2390	2480	2390	3100	1670	2385	2447.85	1.26	13334	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	490	13.54	0.37	12	0.18	181.00	6623.00	3870	20240122	-36.69	2125	20241209	15.29	2615	-6.31	20250116	2340	4.70	20250102	3710	-33.96	20240213	2125	15.29	20241209	3.45	N	026940	500	100 억	252723	N	N	1	N	N
148	20250204	140330	57	100.00	KOSPI	금속	N	N	N	N	N	2455	70	2	2.94	79564230	32509	65.70	2390	2480	2390	3100	1670	2385	2447.45	1.26	12194	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	491	13.56	0.37	12	0.16	181.00	6623.00	3870	20240122	-36.56	2125	20241209	15.53	2615	-6.12	20250116	2340	4.91	20250102	3710	-33.83	20240213	2125	15.53	20241209	3.45	N	026940	500	100 억	252723	N	N	1	N	N
149	20250204	130330	57	100.00	KOSPI	금속	N	N	N	N	N	2475	90	2	3.77	64161785	26225	53.00	2390	2480	2390	3100	1670	2385	2446.59	1.26	11668	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	495	13.67	0.37	12	0.13	181.00	6623.00	3870	20240122	-36.05	2125	20241209	16.47	2615	-5.35	20250116	2340	5.77	20250102	3710	-33.29	20240213	2125	16.47	20241209	3.45	N	026940	500	100 억	252723	N	N	1	N	N
150	20250204	120333	57	100.00	KOSPI	금속	N	N	N	N	N	2475	90	2	3.77	60944210	24922	50.37	2390	2480	2390	3100	1670	2385	2445.40	1.26	11593	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	495	13.67	0.37	12	0.12	181.00	6623.00	3870	20240122	-36.05	2125	20241209	16.47	2615	-5.35	20250116	2340	5.77	20250102	3710	-33.29	20240213	2125	16.47	20241209	3.45	N	026940	500	100 억	252723	N	N	1	N	N
151	20250204	110326	57	100.00	KOSPI	금속	N	N	N	N	N	2460	75	2	3.14	51403190	21046	42.53	2390	2480	2390	3100	1670	2385	2442.42	1.26	11601	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	492	13.59	0.37	12	0.11	181.00	6623.00	3870	20240122	-36.43	2125	20241209	15.76	2615	-5.93	20250116	2340	5.13	20250102	3710	-33.69	20240213	2125	15.76	20241209	3.45	N	026940	500	100 억	252723	N	N	1	N	N
152	20250204	100329	57	100.00	KOSPI	금속	N	N	N	N	N	2430	45	2	1.89	18909420	7820	15.80	2390	2435	2390	3100	1670	2385	2418.08	1.26	4507	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	486	13.43	0.37	12	0.04	181.00	6623.00	3870	20240122	-37.21	2125	20241209	14.35	2615	-7.07	20250116	2340	3.85	20250102	3710	-34.50	20240213	2125	14.35	20241209	3.45	N	026940	500	100 억	252723	N	N	1	N	N
153	20250204	090329	57	100.00	KOSPI	금속	N	N	N	N	N	2410	25	2	1.05	4786790	1989	4.02	2390	2410	2390	3100	1670	2385	2406.63	1.26	780	2515	2450	2405	2340	2295	2427	2317	100	715	500	1710	5	1	20000000	482	13.31	0.36	12	0.01	181.00	6623.00	3870	20240122	-37.73	2125	20241209	13.41	2615	-7.84	20250116	2340	2.99	20250102	3710	-35.04	20240213	2125	13.41	20241209	3.45	N	026940	500	100 억	252723	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History