KissMeData/004890/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160206	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-50	5	-0.12	62041900	1538	28.09	40350	40750	40000	52400	28250	40350	40339.34	2.00	12	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	977	-90.77	0.23	12	0.06	-444.00	175280.00	47300	20240222	-14.80	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	46500	-13.33	20240229	37350	7.90	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
3	20250228	150207	57	100.00	KOSPI	금속	N	N	N	N	N	40250	-100	5	-0.25	61195900	1517	27.71	40350	40750	40000	52400	28250	40350	40340.08	2.00	9	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	976	-90.65	0.23	12	0.06	-444.00	175280.00	47300	20240222	-14.90	37350	20241209	7.76	41900	-3.94	20250213	38450	4.68	20250103	46500	-13.44	20240229	37350	7.76	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
4	20250228	140207	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-50	5	-0.12	49587650	1229	22.45	40350	40750	40000	52400	28250	40350	40347.97	2.00	7	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	977	-90.77	0.23	12	0.05	-444.00	175280.00	47300	20240222	-14.80	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	46500	-13.33	20240229	37350	7.90	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
5	20250228	130207	57	100.00	KOSPI	금속	N	N	N	N	N	40400	50	2	0.12	33494300	830	15.16	40350	40750	40000	52400	28250	40350	40354.58	2.00	5	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	980	-90.99	0.23	12	0.03	-444.00	175280.00	47300	20240222	-14.59	37350	20241209	8.17	41900	-3.58	20250213	38450	5.07	20250103	46500	-13.12	20240229	37350	8.17	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
6	20250228	120206	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-50	5	-0.12	23088050	572	10.45	40350	40750	40000	52400	28250	40350	40363.72	2.00	2	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	977	-90.77	0.23	12	0.02	-444.00	175280.00	47300	20240222	-14.80	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	46500	-13.33	20240229	37350	7.90	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
7	20250228	110206	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-50	5	-0.12	21677550	537	9.81	40350	40750	40000	52400	28250	40350	40367.88	2.00	2	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	977	-90.77	0.23	12	0.02	-444.00	175280.00	47300	20240222	-14.80	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	46500	-13.33	20240229	37350	7.90	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
8	20250228	100206	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-50	5	-0.12	14733100	365	6.67	40350	40750	40000	52400	28250	40350	40364.66	2.00	2	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	977	-90.77	0.23	12	0.02	-444.00	175280.00	47300	20240222	-14.80	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	46500	-13.33	20240229	37350	7.90	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
9	20250228	090207	57	100.00	KOSPI	금속	N	N	N	N	N	40350	0	3	0.00	726300	18	0.33	40350	40350	40350	52400	28250	40350	40350.00	2.00	-2	41416	40882	40216	39682	39016	40550	39350	121	12050	5000	29850	50	1	2425215	979	-90.88	0.23	12	0.00	-444.00	175280.00	47300	20240222	-14.69	37350	20241209	8.03	41900	-3.70	20250213	38450	4.94	20250103	46500	-13.23	20240229	37350	8.03	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
10	20250227	160205	57	100.00	KOSPI	금속	N	N	N	N	N	40350	-350	5	-0.86	219184200	5475	298.53	40700	40750	39550	52900	28500	40700	40033.64	2.00	-1	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	979	-90.88	0.23	12	0.23	-444.00	175280.00	47300	20240222	-14.69	37350	20241209	8.03	41900	-3.70	20250213	38450	4.94	20250103	46500	-13.23	20240229	37350	8.03	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
11	20250227	150206	57	100.00	KOSPI	금속	N	N	N	N	N	40550	-150	5	-0.37	216130600	5399	294.38	40700	40750	39550	52900	28500	40700	40031.60	2.00	0	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	983	-91.33	0.23	12	0.22	-444.00	175280.00	47300	20240222	-14.27	37350	20241209	8.57	41900	-3.22	20250213	38450	5.46	20250103	46500	-12.80	20240229	37350	8.57	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
12	20250227	140206	57	100.00	KOSPI	금속	N	N	N	N	N	40100	-600	5	-1.47	212345400	5305	289.26	40700	40750	39550	52900	28500	40700	40027.41	2.00	1	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	973	-90.32	0.23	12	0.22	-444.00	175280.00	47300	20240222	-15.22	37350	20241209	7.36	41900	-4.30	20250213	38450	4.29	20250103	46500	-13.76	20240229	37350	7.36	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
13	20250227	130205	57	100.00	KOSPI	금속	N	N	N	N	N	40050	-650	5	-1.60	205892850	5144	280.48	40700	40750	39550	52900	28500	40700	40025.83	2.00	1	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	971	-90.20	0.23	12	0.21	-444.00	175280.00	47300	20240222	-15.33	37350	20241209	7.23	41900	-4.42	20250213	38450	4.16	20250103	46500	-13.87	20240229	37350	7.23	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
14	20250227	120205	57	100.00	KOSPI	금속	N	N	N	N	N	40100	-600	5	-1.47	203529900	5085	277.26	40700	40750	39550	52900	28500	40700	40025.55	2.00	1	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	973	-90.32	0.23	12	0.21	-444.00	175280.00	47300	20240222	-15.22	37350	20241209	7.36	41900	-4.30	20250213	38450	4.29	20250103	46500	-13.76	20240229	37350	7.36	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
15	20250227	110206	57	100.00	KOSPI	금속	N	N	N	N	N	40250	-450	5	-1.11	158876250	3958	215.81	40700	40750	40000	52900	28500	40700	40140.54	2.00	1	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	976	-90.65	0.23	12	0.16	-444.00	175280.00	47300	20240222	-14.90	37350	20241209	7.76	41900	-3.94	20250213	38450	4.68	20250103	46500	-13.44	20240229	37350	7.76	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
16	20250227	100212	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-400	5	-0.98	42600250	1052	57.36	40700	40750	40300	52900	28500	40700	40494.53	2.00	0	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	977	-90.77	0.23	12	0.04	-444.00	175280.00	47300	20240222	-14.80	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	46500	-13.33	20240229	37350	7.90	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
17	20250227	090212	57	100.00	KOSPI	금속	N	N	N	N	N	40700	0	3	0.00	81400	2	0.11	40700	40700	40700	52900	28500	40700	40700.00	2.00	0	40900	40800	40600	40500	40300	40850	40550	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	47300	20240222	-13.95	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	46500	-12.47	20240229	37350	8.97	20241209	N	004890	5000	121 억	48437	N	N	2	N	N
18	20250226	160205	57	100.00	KOSPI	금속	N	N	N	N	N	40700	50	2	0.12	74505900	1834	77.42	40650	40700	40400	52800	28500	40650	40624.81	2.00	-30	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	987	-91.67	0.23	12	0.08	-444.00	175280.00	47300	20240222	-13.95	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	46950	-13.31	20240226	37350	8.97	20241209	N	004890	5000	121 억	48467	N	N	2	N	N
19	20250226	150206	57	100.00	KOSPI	금속	N	N	N	N	N	40650	0	3	0.00	72762750	1791	75.60	40650	40700	40400	52800	28500	40650	40626.88	2.00	-30	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	986	-91.55	0.23	12	0.07	-444.00	175280.00	47300	20240222	-14.06	37350	20241209	8.84	41900	-2.98	20250213	38450	5.72	20250103	46950	-13.42	20240226	37350	8.84	20241209	N	004890	5000	121 억	48467	N	N	1	N	N
20	20250226	140206	57	100.00	KOSPI	금속	N	N	N	N	N	40400	-250	5	-0.62	55499800	1365	57.62	40650	40700	40400	52800	28500	40650	40659.19	2.00	-6	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	980	-90.99	0.23	12	0.06	-444.00	175280.00	47300	20240222	-14.59	37350	20241209	8.17	41900	-3.58	20250213	38450	5.07	20250103	46950	-13.95	20240226	37350	8.17	20241209	N	004890	5000	121 억	48467	N	N	1	N	N
21	20250226	130206	57	100.00	KOSPI	금속	N	N	N	N	N	40400	-250	5	-0.62	55499800	1365	57.62	40650	40700	40400	52800	28500	40650	40659.19	2.00	-6	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	980	-90.99	0.23	12	0.06	-444.00	175280.00	47300	20240222	-14.59	37350	20241209	8.17	41900	-3.58	20250213	38450	5.07	20250103	46950	-13.95	20240226	37350	8.17	20241209	N	004890	5000	121 억	48467	N	N	1	N	N
22	20250226	120205	57	100.00	KOSPI	금속	N	N	N	N	N	40600	-50	5	-0.12	55459400	1364	57.58	40650	40700	40400	52800	28500	40650	40659.38	2.00	-6	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	985	-91.44	0.23	12	0.06	-444.00	175280.00	47300	20240222	-14.16	37350	20241209	8.70	41900	-3.10	20250213	38450	5.59	20250103	46950	-13.53	20240226	37350	8.70	20241209	N	004890	5000	121 억	48467	N	N	1	N	N
23	20250226	110206	57	100.00	KOSPI	금속	N	N	N	N	N	40700	50	2	0.12	45420200	1116	47.11	40650	40700	40650	52800	28500	40650	40699.10	2.00	-6	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	987	-91.67	0.23	12	0.05	-444.00	175280.00	47300	20240222	-13.95	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	46950	-13.31	20240226	37350	8.97	20241209	N	004890	5000	121 억	48467	N	N	1	N	N
24	20250226	100205	57	100.00	KOSPI	금속	N	N	N	N	N	40700	50	2	0.12	41635100	1023	43.18	40650	40700	40650	52800	28500	40650	40699.02	2.00	-6	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	987	-91.67	0.23	12	0.04	-444.00	175280.00	47300	20240222	-13.95	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	46950	-13.31	20240226	37350	8.97	20241209	N	004890	5000	121 억	48467	N	N	1	N	N
25	20250226	090207	57	100.00	KOSPI	금속	N	N	N	N	N	40650	0	3	0.00	487800	12	0.51	40650	40650	40650	52800	28500	40650	40650.00	2.00	-1	41483	41066	40633	40216	39783	40850	40000	121	12150	5000	30080	50	1	2425215	986	-91.55	0.23	12	0.00	-444.00	175280.00	47300	20240222	-14.06	37350	20241209	8.84	41900	-2.98	20250213	38450	5.72	20250103	46950	-13.42	20240226	37350	8.84	20241209	N	004890	5000	121 억	48467	N	N	1	N	N
26	20250225	160205	57	100.00	KOSPI	금속	N	N	N	N	N	40650	-350	5	-0.85	95663400	2369	362.23	41000	41050	40200	53300	28700	41000	40381.34	2.00	33	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	986	-91.55	0.23	12	0.10	-444.00	175280.00	47300	20240222	-14.06	37350	20241209	8.84	41900	-2.98	20250213	38450	5.72	20250103	46950	-13.42	20240226	37350	8.84	20241209	N	004890	5000	121 억	48434	N	N	1	N	N
27	20250225	150205	57	100.00	KOSPI	금속	N	N	N	N	N	40650	-350	5	-0.85	93956100	2327	355.81	41000	41050	40200	53300	28700	41000	40376.49	2.00	33	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	986	-91.55	0.23	12	0.10	-444.00	175280.00	47300	20240222	-14.06	37350	20241209	8.84	41900	-2.98	20250213	38450	5.72	20250103	46950	-13.42	20240226	37350	8.84	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
28	20250225	140205	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-700	5	-1.71	85390750	2115	323.39	41000	41050	40200	53300	28700	41000	40373.88	2.00	95	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	977	-90.77	0.23	12	0.09	-444.00	175280.00	47300	20240222	-14.80	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	46950	-14.16	20240226	37350	7.90	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
29	20250225	130205	57	100.00	KOSPI	금속	N	N	N	N	N	40450	-550	5	-1.34	70730850	1753	268.04	41000	41050	40200	53300	28700	41000	40348.46	2.00	96	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	981	-91.10	0.23	12	0.07	-444.00	175280.00	47300	20240222	-14.48	37350	20241209	8.30	41900	-3.46	20250213	38450	5.20	20250103	46950	-13.84	20240226	37350	8.30	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
30	20250225	120204	57	100.00	KOSPI	금속	N	N	N	N	N	40450	-550	5	-1.34	70730850	1753	268.04	41000	41050	40200	53300	28700	41000	40348.46	2.00	96	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	981	-91.10	0.23	12	0.07	-444.00	175280.00	47300	20240222	-14.48	37350	20241209	8.30	41900	-3.46	20250213	38450	5.20	20250103	46950	-13.84	20240226	37350	8.30	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
31	20250225	110204	57	100.00	KOSPI	금속	N	N	N	N	N	40400	-600	5	-1.46	24076150	595	90.98	41000	41050	40350	53300	28700	41000	40464.12	2.00	28	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	980	-90.99	0.23	12	0.02	-444.00	175280.00	47300	20240222	-14.59	37350	20241209	8.17	41900	-3.58	20250213	38450	5.07	20250103	46950	-13.95	20240226	37350	8.17	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
32	20250225	100204	57	100.00	KOSPI	금속	N	N	N	N	N	40600	-400	5	-0.98	3026200	74	11.31	41000	41050	40600	53300	28700	41000	40894.59	2.00	2	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	985	-91.44	0.23	12	0.00	-444.00	175280.00	47300	20240222	-14.16	37350	20241209	8.70	41900	-3.10	20250213	38450	5.59	20250103	46950	-13.53	20240226	37350	8.70	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
33	20250225	090205	57	100.00	KOSPI	금속	N	N	N	N	N	41000	0	3	0.00	779000	19	2.91	41000	41000	41000	53300	28700	41000	41000.00	2.00	0	41500	41250	40750	40500	40000	41375	40625	121	12300	5000	30340	50	1	2425215	994	-92.34	0.23	12	0.00	-444.00	175280.00	47300	20240222	-13.32	37350	20241209	9.77	41900	-2.15	20250213	38450	6.63	20250103	46950	-12.67	20240226	37350	9.77	20241209	N	004890	5000	121 억	48434	N	N	0	N	N
34	20250224	160203	57	100.00	KOSPI	금속	N	N	N	N	N	41000	-50	5	-0.12	26500700	654	69.35	40250	41000	40250	53300	28750	41050	40520.95	2.00	4	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	994	-92.34	0.23	12	0.03	-444.00	175280.00	47650	20240213	-13.96	37350	20241209	9.77	41900	-2.15	20250213	38450	6.63	20250103	46950	-12.67	20240226	37350	9.77	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
35	20250224	150204	57	100.00	KOSPI	금속	N	N	N	N	N	40700	-350	5	-0.85	23110000	571	60.55	40250	40700	40250	53300	28750	41050	40472.85	2.00	5	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	987	-91.67	0.23	12	0.02	-444.00	175280.00	47650	20240213	-14.59	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	46950	-13.31	20240226	37350	8.97	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
36	20250224	140204	57	100.00	KOSPI	금속	N	N	N	N	N	40500	-550	5	-1.34	23028600	569	60.34	40250	40550	40250	53300	28750	41050	40472.06	2.00	5	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	982	-91.22	0.23	12	0.02	-444.00	175280.00	47650	20240213	-15.01	37350	20241209	8.43	41900	-3.34	20250213	38450	5.33	20250103	46950	-13.74	20240226	37350	8.43	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
37	20250224	130204	57	100.00	KOSPI	금속	N	N	N	N	N	40500	-550	5	-1.34	23028600	569	60.34	40250	40550	40250	53300	28750	41050	40472.06	2.00	5	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	982	-91.22	0.23	12	0.02	-444.00	175280.00	47650	20240213	-15.01	37350	20241209	8.43	41900	-3.34	20250213	38450	5.33	20250103	46950	-13.74	20240226	37350	8.43	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
38	20250224	120203	57	100.00	KOSPI	금속	N	N	N	N	N	40400	-650	5	-1.58	14526900	359	38.07	40250	40550	40250	53300	28750	41050	40464.90	2.00	5	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	47650	20240213	-15.22	37350	20241209	8.17	41900	-3.58	20250213	38450	5.07	20250103	46950	-13.95	20240226	37350	8.17	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
39	20250224	110203	57	100.00	KOSPI	금속	N	N	N	N	N	40400	-650	5	-1.58	14486500	358	37.96	40250	40550	40250	53300	28750	41050	40465.08	2.00	5	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	47650	20240213	-15.22	37350	20241209	8.17	41900	-3.58	20250213	38450	5.07	20250103	46950	-13.95	20240226	37350	8.17	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
40	20250224	100203	57	100.00	KOSPI	금속	N	N	N	N	N	40350	-700	5	-1.71	12306700	304	32.24	40250	40550	40250	53300	28750	41050	40482.57	2.00	5	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	979	-90.88	0.23	12	0.01	-444.00	175280.00	47650	20240213	-15.32	37350	20241209	8.03	41900	-3.70	20250213	38450	4.94	20250103	46950	-14.06	20240226	37350	8.03	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
41	20250224	090204	57	100.00	KOSPI	금속	N	N	N	N	N	40250	-800	5	-1.95	40250	1	0.11	40250	40250	40250	53300	28750	41050	40250.00	2.00	1	41783	41416	40833	40466	39883	41125	40175	121	12250	5000	30370	50	1	2425215	976	-90.65	0.23	12	0.00	-444.00	175280.00	47650	20240213	-15.53	37350	20241209	7.76	41900	-3.94	20250213	38450	4.68	20250103	46950	-14.27	20240226	37350	7.76	20241209	N	004890	5000	121 억	48430	N	N	2	N	N
42	20250221	160203	57	100.00	KOSPI	금속	N	N	N	N	N	41050	-150	5	-0.36	38481000	943	21.26	41150	41200	40250	53500	28850	41200	40807.00	2.00	-24	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	996	-92.45	0.23	12	0.04	-444.00	175280.00	47650	20240213	-13.85	37350	20241209	9.91	41900	-2.03	20250213	38450	6.76	20250103	47300	-13.21	20240222	37350	9.91	20241209	N	004890	5000	121 억	48447	N	N	2	N	N
43	20250221	150203	57	100.00	KOSPI	금속	N	N	N	N	N	41050	-150	5	-0.36	36592700	897	20.22	41150	41200	40250	53500	28850	41200	40794.54	2.00	-14	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	996	-92.45	0.23	12	0.04	-444.00	175280.00	47650	20240213	-13.85	37350	20241209	9.91	41900	-2.03	20250213	38450	6.76	20250103	47300	-13.21	20240222	37350	9.91	20241209	N	004890	5000	121 억	48447	N	N	1	N	N
44	20250221	140203	57	100.00	KOSPI	금속	N	N	N	N	N	41000	-200	5	-0.49	26710350	655	14.77	41150	41200	40250	53500	28850	41200	40779.16	2.00	-14	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	994	-92.34	0.23	12	0.03	-444.00	175280.00	47650	20240213	-13.96	37350	20241209	9.77	41900	-2.15	20250213	38450	6.63	20250103	47300	-13.32	20240222	37350	9.77	20241209	N	004890	5000	121 억	48447	N	N	1	N	N
45	20250221	130203	57	100.00	KOSPI	금속	N	N	N	N	N	40800	-400	5	-0.97	24176050	593	13.37	41150	41200	40250	53500	28850	41200	40769.06	2.00	-16	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	989	-91.89	0.23	12	0.02	-444.00	175280.00	47650	20240213	-14.38	37350	20241209	9.24	41900	-2.63	20250213	38450	6.11	20250103	47300	-13.74	20240222	37350	9.24	20241209	N	004890	5000	121 억	48447	N	N	1	N	N
46	20250221	120203	57	100.00	KOSPI	금속	N	N	N	N	N	40800	-400	5	-0.97	24135250	592	13.35	41150	41200	40250	53500	28850	41200	40769.00	2.00	-16	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	989	-91.89	0.23	12	0.02	-444.00	175280.00	47650	20240213	-14.38	37350	20241209	9.24	41900	-2.63	20250213	38450	6.11	20250103	47300	-13.74	20240222	37350	9.24	20241209	N	004890	5000	121 억	48447	N	N	1	N	N
47	20250221	110203	57	100.00	KOSPI	금속	N	N	N	N	N	40800	-400	5	-0.97	19889150	488	11.00	41150	41200	40250	53500	28850	41200	40756.45	2.00	1	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	989	-91.89	0.23	12	0.02	-444.00	175280.00	47650	20240213	-14.38	37350	20241209	9.24	41900	-2.63	20250213	38450	6.11	20250103	47300	-13.74	20240222	37350	9.24	20241209	N	004890	5000	121 억	48447	N	N	1	N	N
48	20250221	100204	57	100.00	KOSPI	금속	N	N	N	N	N	40700	-500	5	-1.21	15119650	371	8.36	41150	41200	40250	53500	28850	41200	40753.77	2.00	1	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	987	-91.67	0.23	12	0.02	-444.00	175280.00	47650	20240213	-14.59	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	47300	-13.95	20240222	37350	8.97	20241209	N	004890	5000	121 억	48447	N	N	1	N	N
49	20250221	090203	57	100.00	KOSPI	금속	N	N	N	N	N	41200	0	3	0.00	0	0	0.00	0	0	0	53500	28850	41200	0.00	2.00	0	42133	41666	41033	40566	39933	41900	40800	121	12300	5000	30480	50	1	2425215	999	-92.79	0.24	12	0.00	-444.00	175280.00	47650	20240213	-13.54	37350	20241209	10.31	41900	-1.67	20250213	38450	7.15	20250103	47300	-12.90	20240222	37350	10.31	20241209	N	004890	5000	121 억	48447	N	N	1	N	N
50	20250220	160202	57	100.00	KOSPI	금속	N	N	N	N	N	41200	500	2	1.23	180886700	4401	159.92	40700	41500	40400	52900	28500	40700	41101.27	2.00	-123	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	999	-92.79	0.24	12	0.18	-444.00	175280.00	47650	20240213	-13.54	37350	20241209	10.31	41900	-1.67	20250213	38450	7.15	20250103	47300	-12.90	20240222	37350	10.31	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
51	20250220	150202	57	100.00	KOSPI	금속	N	N	N	N	N	41100	400	2	0.98	178253400	4337	157.59	40700	41500	40400	52900	28500	40700	41100.62	2.00	-109	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	997	-92.57	0.23	12	0.18	-444.00	175280.00	47650	20240213	-13.75	37350	20241209	10.04	41900	-1.91	20250213	38450	6.89	20250103	47300	-13.11	20240222	37350	10.04	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
52	20250220	140203	57	100.00	KOSPI	금속	N	N	N	N	N	41200	500	2	1.23	168107250	4091	148.66	40700	41500	40400	52900	28500	40700	41091.97	2.00	-112	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	999	-92.79	0.24	12	0.17	-444.00	175280.00	47650	20240213	-13.54	37350	20241209	10.31	41900	-1.67	20250213	38450	7.15	20250103	47300	-12.90	20240222	37350	10.31	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
53	20250220	130203	57	100.00	KOSPI	금속	N	N	N	N	N	41100	400	2	0.98	167407550	4074	148.04	40700	41500	40400	52900	28500	40700	41091.69	2.00	-113	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	997	-92.57	0.23	12	0.17	-444.00	175280.00	47650	20240213	-13.75	37350	20241209	10.04	41900	-1.91	20250213	38450	6.89	20250103	47300	-13.11	20240222	37350	10.04	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
54	20250220	120203	57	100.00	KOSPI	금속	N	N	N	N	N	40900	200	2	0.49	151082550	3677	133.61	40700	41500	40400	52900	28500	40700	41088.54	2.00	-103	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	992	-92.12	0.23	12	0.15	-444.00	175280.00	47650	20240213	-14.17	37350	20241209	9.50	41900	-2.39	20250213	38450	6.37	20250103	47300	-13.53	20240222	37350	9.50	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
55	20250220	110202	57	100.00	KOSPI	금속	N	N	N	N	N	41250	550	2	1.35	111476200	2718	98.76	40700	41500	40400	52900	28500	40700	41014.05	2.00	55	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	1000	-92.91	0.24	12	0.11	-444.00	175280.00	47650	20240213	-13.43	37350	20241209	10.44	41900	-1.55	20250213	38450	7.28	20250103	47300	-12.79	20240222	37350	10.44	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
56	20250220	100202	57	100.00	KOSPI	금속	N	N	N	N	N	40550	-150	5	-0.37	13310500	328	11.92	40700	40750	40400	52900	28500	40700	40580.79	2.00	0	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	983	-91.33	0.23	12	0.01	-444.00	175280.00	47650	20240213	-14.90	37350	20241209	8.57	41900	-3.22	20250213	38450	5.46	20250103	47300	-14.27	20240222	37350	8.57	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
57	20250220	090203	57	100.00	KOSPI	금속	N	N	N	N	N	40700	0	3	0.00	0	0	0.00	0	0	0	52900	28500	40700	0.00	2.00	0	41166	40932	40466	40232	39766	41050	40350	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	47650	20240213	-14.59	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	47300	-13.95	20240222	37350	8.97	20241209	N	004890	5000	121 억	48581	N	N	1	N	N
58	20250219	160201	57	100.00	KOSPI	금속	N	N	N	N	N	40700	350	2	0.87	108873150	2702	366.12	40350	40700	40000	52400	28250	40350	40293.54	1.96	-40	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	987	-91.67	0.23	12	0.11	-444.00	175280.00	48300	20240206	-15.73	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	47300	-13.95	20240222	37350	8.97	20241209	N	004890	5000	121 억	47621	N	N	1	N	N
59	20250219	150202	57	100.00	KOSPI	금속	N	N	N	N	N	40650	300	2	0.74	106188800	2636	357.18	40350	40650	40000	52400	28250	40350	40284.07	1.96	-39	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	986	-91.55	0.23	12	0.11	-444.00	175280.00	48300	20240206	-15.84	37350	20241209	8.84	41900	-2.98	20250213	38450	5.72	20250103	47300	-14.06	20240222	37350	8.84	20241209	N	004890	5000	121 억	47621	N	N	0	N	N
60	20250219	140202	57	100.00	KOSPI	금속	N	N	N	N	N	40600	250	2	0.62	100416600	2494	337.94	40350	40600	40000	52400	28250	40350	40263.27	1.96	-37	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	985	-91.44	0.23	12	0.10	-444.00	175280.00	48300	20240206	-15.94	37350	20241209	8.70	41900	-3.10	20250213	38450	5.59	20250103	47300	-14.16	20240222	37350	8.70	20241209	N	004890	5000	121 억	47621	N	N	0	N	N
61	20250219	130202	57	100.00	KOSPI	금속	N	N	N	N	N	40600	250	2	0.62	93311600	2319	314.23	40350	40600	40000	52400	28250	40350	40237.86	1.96	-37	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	985	-91.44	0.23	12	0.10	-444.00	175280.00	48300	20240206	-15.94	37350	20241209	8.70	41900	-3.10	20250213	38450	5.59	20250103	47300	-14.16	20240222	37350	8.70	20241209	N	004890	5000	121 억	47621	N	N	0	N	N
62	20250219	120202	57	100.00	KOSPI	금속	N	N	N	N	N	40550	200	2	0.50	86615650	2154	291.87	40350	40550	40000	52400	28250	40350	40211.54	1.96	-9	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	983	-91.33	0.23	12	0.09	-444.00	175280.00	48300	20240206	-16.05	37350	20241209	8.57	41900	-3.22	20250213	38450	5.46	20250103	47300	-14.27	20240222	37350	8.57	20241209	N	004890	5000	121 억	47621	N	N	0	N	N
63	20250219	110202	57	100.00	KOSPI	금속	N	N	N	N	N	40500	150	2	0.37	80253850	1997	270.60	40350	40550	40000	52400	28250	40350	40187.21	1.96	-9	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	982	-91.22	0.23	12	0.08	-444.00	175280.00	48300	20240206	-16.15	37350	20241209	8.43	41900	-3.34	20250213	38450	5.33	20250103	47300	-14.38	20240222	37350	8.43	20241209	N	004890	5000	121 억	47621	N	N	0	N	N
64	20250219	100202	57	100.00	KOSPI	금속	N	N	N	N	N	40200	-150	5	-0.37	26415800	656	88.89	40350	40500	40150	52400	28250	40350	40267.99	1.96	0	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	975	-90.54	0.23	12	0.03	-444.00	175280.00	48300	20240206	-16.77	37350	20241209	7.63	41900	-4.06	20250213	38450	4.55	20250103	47300	-15.01	20240222	37350	7.63	20241209	N	004890	5000	121 억	47621	N	N	0	N	N
65	20250219	090202	57	100.00	KOSPI	금속	N	N	N	N	N	40350	0	3	0.00	80700	2	0.27	40350	40350	40350	52400	28250	40350	40350.00	1.96	0	40650	40500	40200	40050	39750	40575	40125	121	12050	5000	29850	50	1	2425215	979	-90.88	0.23	12	0.00	-444.00	175280.00	48300	20240206	-16.46	37350	20241209	8.03	41900	-3.70	20250213	38450	4.94	20250103	47300	-14.69	20240222	37350	8.03	20241209	N	004890	5000	121 억	47621	N	N	0	N	N
66	20250218	160201	57	100.00	KOSPI	금속	N	N	N	N	N	40350	-150	5	-0.37	29532650	738	77.44	40100	40350	39900	52600	28350	40500	40017.14	1.96	-21	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	979	-90.88	0.23	12	0.03	-444.00	175280.00	48300	20240205	-16.46	37350	20241209	8.03	41900	-3.70	20250213	38450	4.94	20250103	47300	-14.69	20240222	37350	8.03	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
67	20250218	150202	57	100.00	KOSPI	금속	N	N	N	N	N	40000	-500	5	-1.23	28645750	716	75.13	40100	40200	39900	52600	28350	40500	40008.03	1.96	-23	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	970	-90.09	0.23	12	0.03	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	41900	-4.53	20250213	38450	4.03	20250103	47300	-15.43	20240222	37350	7.10	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
68	20250218	140202	57	100.00	KOSPI	금속	N	N	N	N	N	40150	-350	5	-0.86	20604850	515	54.04	40100	40200	39900	52600	28350	40500	40009.42	1.96	13	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	974	-90.43	0.23	12	0.02	-444.00	175280.00	48300	20240205	-16.87	37350	20241209	7.50	41900	-4.18	20250213	38450	4.42	20250103	47300	-15.12	20240222	37350	7.50	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
69	20250218	130201	57	100.00	KOSPI	금속	N	N	N	N	N	40150	-350	5	-0.86	19163950	479	50.26	40100	40200	39900	52600	28350	40500	40008.25	1.96	13	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	974	-90.43	0.23	12	0.02	-444.00	175280.00	48300	20240205	-16.87	37350	20241209	7.50	41900	-4.18	20250213	38450	4.42	20250103	47300	-15.12	20240222	37350	7.50	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
70	20250218	120201	57	100.00	KOSPI	금속	N	N	N	N	N	40000	-500	5	-1.23	16761900	419	43.97	40100	40200	39900	52600	28350	40500	40004.53	1.96	14	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	970	-90.09	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	41900	-4.53	20250213	38450	4.03	20250103	47300	-15.43	20240222	37350	7.10	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
71	20250218	110202	57	100.00	KOSPI	금속	N	N	N	N	N	40050	-450	5	-1.11	14599400	365	38.30	40100	40200	39900	52600	28350	40500	39998.36	1.96	13	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	971	-90.20	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.08	37350	20241209	7.23	41900	-4.42	20250213	38450	4.16	20250103	47300	-15.33	20240222	37350	7.23	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
72	20250218	100201	57	100.00	KOSPI	금속	N	N	N	N	N	40200	-300	5	-0.74	200900	5	0.52	40100	40200	40100	52600	28350	40500	40180.00	1.96	2	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	975	-90.54	0.23	12	0.00	-444.00	175280.00	48300	20240205	-16.77	37350	20241209	7.63	41900	-4.06	20250213	38450	4.55	20250103	47300	-15.01	20240222	37350	7.63	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
73	20250218	090201	57	100.00	KOSPI	금속	N	N	N	N	N	40500	0	3	0.00	0	0	0.00	0	0	0	52600	28350	40500	0.00	1.96	0	41733	41116	40483	39866	39233	40800	39550	121	12100	5000	29970	50	1	2425215	982	-91.22	0.23	12	0.00	-444.00	175280.00	48300	20240205	-16.15	37350	20241209	8.43	41900	-3.34	20250213	38450	5.33	20250103	47300	-14.38	20240222	37350	8.43	20241209	N	004890	5000	121 억	47646	N	N	1	N	N
74	20250217	160201	57	100.00	KOSPI	금속	N	N	N	N	N	40500	-200	5	-0.49	38158150	951	129.56	40800	41100	39850	52900	28500	40700	40124.24	1.96	35	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	982	-91.22	0.23	12	0.04	-444.00	175280.00	48300	20240205	-16.15	37350	20241209	8.43	41900	-3.34	20250213	38450	5.33	20250103	47300	-14.38	20240222	37350	8.43	20241209	N	004890	5000	121 억	47611	N	N	1	N	N
75	20250217	150202	57	100.00	KOSPI	금속	N	N	N	N	N	40300	-400	5	-0.98	37429900	933	127.11	40800	41100	39850	52900	28500	40700	40117.79	1.96	44	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	977	-90.77	0.23	12	0.04	-444.00	175280.00	48300	20240205	-16.56	37350	20241209	7.90	41900	-3.82	20250213	38450	4.81	20250103	47300	-14.80	20240222	37350	7.90	20241209	N	004890	5000	121 억	47611	N	N	2	N	N
76	20250217	140201	57	100.00	KOSPI	금속	N	N	N	N	N	40100	-600	5	-1.47	35335500	881	120.03	40800	41100	39850	52900	28500	40700	40108.40	1.96	45	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	973	-90.32	0.23	12	0.04	-444.00	175280.00	48300	20240205	-16.98	37350	20241209	7.36	41900	-4.30	20250213	38450	4.29	20250103	47300	-15.22	20240222	37350	7.36	20241209	N	004890	5000	121 억	47611	N	N	2	N	N
77	20250217	130202	57	100.00	KOSPI	금속	N	N	N	N	N	40000	-700	5	-1.72	34894500	870	118.53	40800	41100	39850	52900	28500	40700	40108.62	1.96	45	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	970	-90.09	0.23	12	0.04	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	41900	-4.53	20250213	38450	4.03	20250103	47300	-15.43	20240222	37350	7.10	20241209	N	004890	5000	121 억	47611	N	N	2	N	N
78	20250217	120202	57	100.00	KOSPI	금속	N	N	N	N	N	40100	-600	5	-1.47	33651500	839	114.31	40800	41100	39850	52900	28500	40700	40109.06	1.96	45	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	973	-90.32	0.23	12	0.03	-444.00	175280.00	48300	20240205	-16.98	37350	20241209	7.36	41900	-4.30	20250213	38450	4.29	20250103	47300	-15.22	20240222	37350	7.36	20241209	N	004890	5000	121 억	47611	N	N	2	N	N
79	20250217	110201	57	100.00	KOSPI	금속	N	N	N	N	N	39950	-750	5	-1.84	33410900	833	113.49	40800	41100	39850	52900	28500	40700	40109.12	1.96	45	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	969	-89.98	0.23	12	0.03	-444.00	175280.00	48300	20240205	-17.29	37350	20241209	6.96	41900	-4.65	20250213	38450	3.90	20250103	47300	-15.54	20240222	37350	6.96	20241209	N	004890	5000	121 억	47611	N	N	2	N	N
80	20250217	100201	57	100.00	KOSPI	금속	N	N	N	N	N	40100	-600	5	-1.47	33291050	830	113.08	40800	41100	39850	52900	28500	40700	40109.70	1.96	45	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	973	-90.32	0.23	12	0.03	-444.00	175280.00	48300	20240205	-16.98	37350	20241209	7.36	41900	-4.30	20250213	38450	4.29	20250103	47300	-15.22	20240222	37350	7.36	20241209	N	004890	5000	121 억	47611	N	N	2	N	N
81	20250217	090201	57	100.00	KOSPI	금속	N	N	N	N	N	40200	-500	5	-1.23	2091000	52	7.08	40800	40800	40200	52900	28500	40700	40211.54	1.96	0	41900	41300	40800	40200	39700	41050	39950	121	12200	5000	30110	50	1	2425215	975	-90.54	0.23	12	0.00	-444.00	175280.00	48300	20240205	-16.77	37350	20241209	7.63	41900	-4.06	20250213	38450	4.55	20250103	47300	-15.01	20240222	37350	7.63	20241209	N	004890	5000	121 억	47611	N	N	2	N	N
82	20250214	160200	57	100.00	KOSPI	금속	N	N	N	N	N	40700	-400	5	-0.97	30073050	734	26.41	41100	41400	40300	53400	28800	41100	40971.46	1.96	21	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	987	-91.67	0.23	12	0.03	-444.00	175280.00	48300	20240205	-15.73	37350	20241209	8.97	41900	-2.86	20250213	38450	5.85	20250103	47300	-13.95	20240222	37350	8.97	20241209	N	004890	5000	121 억	47575	N	N	2	N	N
83	20250214	150200	57	100.00	KOSPI	금속	N	N	N	N	N	40600	-500	5	-1.22	29584700	722	25.98	41100	41400	40300	53400	28800	41100	40976.04	1.96	27	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	985	-91.44	0.23	12	0.03	-444.00	175280.00	48300	20240205	-15.94	37350	20241209	8.70	41900	-3.10	20250213	38450	5.59	20250103	47300	-14.16	20240222	37350	8.70	20241209	N	004890	5000	121 억	47575	N	N	3	N	N
84	20250214	140201	57	100.00	KOSPI	금속	N	N	N	N	N	40600	-500	5	-1.22	27432950	669	24.07	41100	41400	40300	53400	28800	41100	41005.90	1.96	27	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	985	-91.44	0.23	12	0.03	-444.00	175280.00	48300	20240205	-15.94	37350	20241209	8.70	41900	-3.10	20250213	38450	5.59	20250103	47300	-14.16	20240222	37350	8.70	20241209	N	004890	5000	121 억	47575	N	N	3	N	N
85	20250214	130201	57	100.00	KOSPI	금속	N	N	N	N	N	40800	-300	5	-0.73	21993200	535	19.25	41100	41400	40800	53400	28800	41100	41108.79	1.96	47	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	989	-91.89	0.23	12	0.02	-444.00	175280.00	48300	20240205	-15.53	37350	20241209	9.24	41900	-2.63	20250213	38450	6.11	20250103	47300	-13.74	20240222	37350	9.24	20241209	N	004890	5000	121 억	47575	N	N	3	N	N
86	20250214	120201	57	100.00	KOSPI	금속	N	N	N	N	N	41150	50	2	0.12	7011450	170	6.12	41100	41400	41100	53400	28800	41100	41243.82	1.96	-10	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	998	-92.68	0.23	12	0.01	-444.00	175280.00	48300	20240205	-14.80	37350	20241209	10.17	41900	-1.79	20250213	38450	7.02	20250103	47300	-13.00	20240222	37350	10.17	20241209	N	004890	5000	121 억	47575	N	N	3	N	N
87	20250214	110200	57	100.00	KOSPI	금속	N	N	N	N	N	41150	50	2	0.12	7011450	170	6.12	41100	41400	41100	53400	28800	41100	41243.82	1.96	-10	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	998	-92.68	0.23	12	0.01	-444.00	175280.00	48300	20240205	-14.80	37350	20241209	10.17	41900	-1.79	20250213	38450	7.02	20250103	47300	-13.00	20240222	37350	10.17	20241209	N	004890	5000	121 억	47575	N	N	3	N	N
88	20250214	100201	57	100.00	KOSPI	금속	N	N	N	N	N	41150	50	2	0.12	7011450	170	6.12	41100	41400	41100	53400	28800	41100	41243.82	1.96	-10	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	998	-92.68	0.23	12	0.01	-444.00	175280.00	48300	20240205	-14.80	37350	20241209	10.17	41900	-1.79	20250213	38450	7.02	20250103	47300	-13.00	20240222	37350	10.17	20241209	N	004890	5000	121 억	47575	N	N	3	N	N
89	20250214	090201	57	100.00	KOSPI	금속	N	N	N	N	N	41100	0	3	0.00	1233000	30	1.08	41100	41100	41100	53400	28800	41100	41100.00	1.96	-10	42633	41866	41133	40366	39633	42250	40750	121	12300	5000	30410	50	1	2425215	997	-92.57	0.23	12	0.00	-444.00	175280.00	48300	20240205	-14.91	37350	20241209	10.04	41900	-1.91	20250213	38450	6.89	20250103	47300	-13.11	20240222	37350	10.04	20241209	N	004890	5000	121 억	47575	N	N	3	N	N
90	20250213	160200	57	100.00	KOSPI	금속	N	N	N	N	N	41100	850	2	2.11	113774950	2759	158.84	40600	41900	40400	52300	28200	40250	41237.75	1.97	-266	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	997	-92.57	0.23	12	0.11	-444.00	175280.00	48300	20240205	-14.91	37350	20241209	10.04	41900	-1.91	20250213	38450	6.89	20250103	47650	-13.75	20240213	37350	10.04	20241209	N	004890	5000	121 억	47849	N	N	3	N	N
91	20250213	150200	57	100.00	KOSPI	금속	N	N	N	N	N	41050	800	2	1.99	106754450	2588	148.99	40600	41900	40400	52300	28200	40250	41249.79	1.97	-262	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	996	-92.45	0.23	12	0.11	-444.00	175280.00	48300	20240205	-15.01	37350	20241209	9.91	41900	-2.03	20250213	38450	6.76	20250103	47650	-13.85	20240213	37350	9.91	20241209	N	004890	5000	121 억	47849	N	N	11	N	N
92	20250213	140200	57	100.00	KOSPI	금속	N	N	N	N	N	41050	800	2	1.99	103433550	2507	144.33	40600	41900	40400	52300	28200	40250	41257.90	1.97	-265	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	996	-92.45	0.23	12	0.10	-444.00	175280.00	48300	20240205	-15.01	37350	20241209	9.91	41900	-2.03	20250213	38450	6.76	20250103	47650	-13.85	20240213	37350	9.91	20241209	N	004890	5000	121 억	47849	N	N	11	N	N
93	20250213	130200	57	100.00	KOSPI	금속	N	N	N	N	N	41300	1050	2	2.61	92441100	2240	128.96	40600	41900	40400	52300	28200	40250	41268.35	1.97	-274	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	1002	-93.02	0.24	12	0.09	-444.00	175280.00	48300	20240205	-14.49	37350	20241209	10.58	41900	-1.43	20250213	38450	7.41	20250103	47650	-13.33	20240213	37350	10.58	20241209	N	004890	5000	121 억	47849	N	N	11	N	N
94	20250213	120159	57	100.00	KOSPI	금속	N	N	N	N	N	40500	250	2	0.62	16788700	414	23.83	40600	40800	40400	52300	28200	40250	40552.42	1.97	-11	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	982	-91.22	0.23	12	0.02	-444.00	175280.00	48300	20240205	-16.15	37350	20241209	8.43	40800	-0.74	20250213	38450	5.33	20250103	47650	-15.01	20240213	37350	8.43	20241209	N	004890	5000	121 억	47849	N	N	11	N	N
95	20250213	110159	57	100.00	KOSPI	금속	N	N	N	N	N	40600	350	2	0.87	14195800	350	20.15	40600	40800	40400	52300	28200	40250	40559.43	1.97	-11	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	985	-91.44	0.23	12	0.01	-444.00	175280.00	48300	20240205	-15.94	37350	20241209	8.70	40800	-0.49	20250213	38450	5.59	20250103	47650	-14.80	20240213	37350	8.70	20241209	N	004890	5000	121 억	47849	N	N	11	N	N
96	20250213	100200	57	100.00	KOSPI	금속	N	N	N	N	N	40500	250	2	0.62	10257900	253	14.57	40600	40800	40400	52300	28200	40250	40545.06	1.97	-14	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	982	-91.22	0.23	12	0.01	-444.00	175280.00	48300	20240205	-16.15	37350	20241209	8.43	40800	-0.74	20250213	38450	5.33	20250103	47650	-15.01	20240213	37350	8.43	20241209	N	004890	5000	121 억	47849	N	N	11	N	N
97	20250213	090159	57	100.00	KOSPI	금속	N	N	N	N	N	40600	350	2	0.87	1461800	36	2.07	40600	40800	40600	52300	28200	40250	40605.56	1.97	-4	40683	40466	40083	39866	39483	40575	39975	121	12050	5000	29780	50	1	2425215	985	-91.44	0.23	12	0.00	-444.00	175280.00	48300	20240205	-15.94	37350	20241209	8.70	40800	-0.49	20250213	38450	5.59	20250103	47650	-14.80	20240213	37350	8.70	20241209	N	004890	5000	121 억	47849	N	N	11	N	N
98	20250212	160159	57	100.00	KOSPI	금속	N	N	N	N	N	40250	0	3	0.00	68614150	1717	136.81	39950	40300	39700	52300	28200	40250	39961.65	1.99	-481	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	976	-90.65	0.23	12	0.07	-444.00	175280.00	48300	20240205	-16.67	37350	20241209	7.76	40400	-0.37	20250124	38450	4.68	20250103	47650	-15.53	20240213	37350	7.76	20241209	N	004890	5000	121 억	48170	N	N	11	N	N
99	20250212	150159	57	100.00	KOSPI	금속	N	N	N	N	N	39950	-300	5	-0.75	64634700	1618	128.92	39950	40300	39700	52300	28200	40250	39947.28	1.99	-465	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	969	-89.98	0.23	12	0.07	-444.00	175280.00	48300	20240205	-17.29	37350	20241209	6.96	40400	-1.11	20250124	38450	3.90	20250103	47650	-16.16	20240213	37350	6.96	20241209	N	004890	5000	121 억	48170	N	N	0	N	N
100	20250212	140159	57	100.00	KOSPI	금속	N	N	N	N	N	40050	-200	5	-0.50	63156550	1581	125.98	39950	40300	39700	52300	28200	40250	39947.22	1.99	-436	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	971	-90.20	0.23	12	0.07	-444.00	175280.00	48300	20240205	-17.08	37350	20241209	7.23	40400	-0.87	20250124	38450	4.16	20250103	47650	-15.95	20240213	37350	7.23	20241209	N	004890	5000	121 억	48170	N	N	0	N	N
101	20250212	130159	57	100.00	KOSPI	금속	N	N	N	N	N	39850	-400	5	-0.99	31072800	778	61.99	39950	40300	39700	52300	28200	40250	39939.33	1.99	-135	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	966	-89.75	0.23	12	0.03	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	47650	-16.37	20240213	37350	6.69	20241209	N	004890	5000	121 억	48170	N	N	0	N	N
102	20250212	120159	57	100.00	KOSPI	금속	N	N	N	N	N	39850	-400	5	-0.99	22112500	553	44.06	39950	40300	39700	52300	28200	40250	39986.44	1.99	-104	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	966	-89.75	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	47650	-16.37	20240213	37350	6.69	20241209	N	004890	5000	121 억	48170	N	N	0	N	N
103	20250212	110159	57	100.00	KOSPI	금속	N	N	N	N	N	39850	-400	5	-0.99	20917000	523	41.67	39950	40300	39700	52300	28200	40250	39994.26	1.99	-74	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	966	-89.75	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	47650	-16.37	20240213	37350	6.69	20241209	N	004890	5000	121 억	48170	N	N	0	N	N
104	20250212	100159	57	100.00	KOSPI	금속	N	N	N	N	N	40100	-150	5	-0.37	4892150	122	9.72	39950	40300	39950	52300	28200	40250	40099.59	1.99	-11	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	973	-90.32	0.23	12	0.01	-444.00	175280.00	48300	20240205	-16.98	37350	20241209	7.36	40400	-0.74	20250124	38450	4.29	20250103	47650	-15.84	20240213	37350	7.36	20241209	N	004890	5000	121 억	48170	N	N	0	N	N
105	20250212	090200	57	100.00	KOSPI	금속	N	N	N	N	N	39950	-300	5	-0.75	159800	4	0.32	39950	39950	39950	52300	28200	40250	39950.00	1.99	0	40883	40566	39933	39616	38983	40725	39775	121	12050	5000	29780	50	1	2425215	969	-89.98	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.29	37350	20241209	6.96	40400	-1.11	20250124	38450	3.90	20250103	47650	-16.16	20240213	37350	6.96	20241209	N	004890	5000	121 억	48170	N	N	0	N	N
106	20250211	160158	57	100.00	KOSPI	금속	N	N	N	N	N	40250	0	3	0.00	49965350	1255	779.50	40200	40250	39300	52300	28200	40250	39813.03	1.99	-232	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	976	-90.65	0.23	12	0.05	-444.00	175280.00	48300	20240205	-16.67	37350	20241209	7.76	40400	-0.37	20250124	38450	4.68	20250103	47650	-15.53	20240213	37350	7.76	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
107	20250211	150159	57	100.00	KOSPI	금속	N	N	N	N	N	39650	-600	5	-1.49	42273750	1062	659.63	40200	40200	39300	52300	28200	40250	39805.79	1.99	-229	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	962	-89.30	0.23	12	0.04	-444.00	175280.00	48300	20240205	-17.91	37350	20241209	6.16	40400	-1.86	20250124	38450	3.12	20250103	47650	-16.79	20240213	37350	6.16	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
108	20250211	140159	57	100.00	KOSPI	금속	N	N	N	N	N	40000	-250	5	-0.62	22387800	562	349.07	40200	40200	39300	52300	28200	40250	39835.94	1.99	-236	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	970	-90.09	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	40400	-0.99	20250124	38450	4.03	20250103	47650	-16.05	20240213	37350	7.10	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
109	20250211	130157	57	100.00	KOSPI	금속	N	N	N	N	N	39850	-400	5	-0.99	22108300	555	344.72	40200	40200	39300	52300	28200	40250	39834.77	1.99	-233	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	966	-89.75	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	47650	-16.37	20240213	37350	6.69	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
110	20250211	120159	57	100.00	KOSPI	금속	N	N	N	N	N	39850	-400	5	-0.99	19079150	479	297.52	40200	40200	39300	52300	28200	40250	39831.21	1.99	-163	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	966	-89.75	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	47650	-16.37	20240213	37350	6.69	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
111	20250211	110158	57	100.00	KOSPI	금속	N	N	N	N	N	39800	-450	5	-1.12	16290250	409	254.04	40200	40200	39300	52300	28200	40250	39829.46	1.99	-93	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	965	-89.64	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.60	37350	20241209	6.56	40400	-1.49	20250124	38450	3.51	20250103	47650	-16.47	20240213	37350	6.56	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
112	20250211	100159	57	100.00	KOSPI	금속	N	N	N	N	N	40200	-50	5	-0.12	4221000	105	65.22	40200	40200	40200	52300	28200	40250	40200.00	1.99	-21	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	975	-90.54	0.23	12	0.00	-444.00	175280.00	48300	20240205	-16.77	37350	20241209	7.63	40400	-0.50	20250124	38450	4.55	20250103	47650	-15.63	20240213	37350	7.63	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
113	20250211	090159	57	100.00	KOSPI	금속	N	N	N	N	N	40250	0	3	0.00	0	0	0.00	0	0	0	52300	28200	40250	0.00	1.99	0	40683	40466	40033	39816	39383	40575	39925	121	12050	5000	29780	50	1	2425215	976	-90.65	0.23	12	0.00	-444.00	175280.00	48300	20240205	-16.67	37350	20241209	7.76	40400	-0.37	20250124	38450	4.68	20250103	47650	-15.53	20240213	37350	7.76	20241209	N	004890	5000	121 억	48171	N	N	0	N	N
114	20250210	160158	57	100.00	KOSPI	금속	N	N	N	N	N	40250	350	2	0.88	6423150	161	10.97	39600	40250	39600	51800	27950	39900	39895.34	1.99	1	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	976	-90.65	0.23	12	0.01	-444.00	175280.00	48300	20240205	-16.67	37350	20241209	7.76	40400	-0.37	20250124	38450	4.68	20250103	47650	-15.53	20240213	37350	7.76	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
115	20250210	150158	57	100.00	KOSPI	금속	N	N	N	N	N	40250	350	2	0.88	6222100	156	10.63	39600	40250	39600	51800	27950	39900	39885.26	1.99	1	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	976	-90.65	0.23	12	0.01	-444.00	175280.00	48300	20240205	-16.67	37350	20241209	7.76	40400	-0.37	20250124	38450	4.68	20250103	47650	-15.53	20240213	37350	7.76	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
116	20250210	140158	57	100.00	KOSPI	금속	N	N	N	N	N	40100	200	2	0.50	6101750	153	10.42	39600	40100	39600	51800	27950	39900	39880.72	1.99	-1	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	973	-90.32	0.23	12	0.01	-444.00	175280.00	48300	20240205	-16.98	37350	20241209	7.36	40400	-0.74	20250124	38450	4.29	20250103	47650	-15.84	20240213	37350	7.36	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
117	20250210	130158	57	100.00	KOSPI	금속	N	N	N	N	N	39850	-50	5	-0.13	1630750	41	2.79	39600	39900	39600	51800	27950	39900	39774.39	1.99	3	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	966	-89.75	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	47650	-16.37	20240213	37350	6.69	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
118	20250210	120158	57	100.00	KOSPI	금속	N	N	N	N	N	39850	-50	5	-0.13	1152700	29	1.98	39600	39900	39600	51800	27950	39900	39748.28	1.99	3	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	966	-89.75	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	47650	-16.37	20240213	37350	6.69	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
119	20250210	110157	57	100.00	KOSPI	금속	N	N	N	N	N	39650	-250	5	-0.63	913600	23	1.57	39600	39900	39600	51800	27950	39900	39721.74	1.99	3	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.91	37350	20241209	6.16	40400	-1.86	20250124	38450	3.12	20250103	47650	-16.79	20240213	37350	6.16	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
120	20250210	100157	57	100.00	KOSPI	금속	N	N	N	N	N	39900	0	3	0.00	396300	10	0.68	39600	39900	39600	51800	27950	39900	39630.00	1.99	0	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	968	-89.86	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.39	37350	20241209	6.83	40400	-1.24	20250124	38450	3.77	20250103	47650	-16.26	20240213	37350	6.83	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
121	20250210	090157	57	100.00	KOSPI	금속	N	N	N	N	N	39900	0	3	0.00	0	0	0.00	0	0	0	51800	27950	39900	0.00	1.99	0	40533	40216	39583	39266	38633	40375	39425	121	11900	5000	29520	50	1	2425215	968	-89.86	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.39	37350	20241209	6.83	40400	-1.24	20250124	38450	3.77	20250103	47650	-16.26	20240213	37350	6.83	20241209	N	004890	5000	121 억	48180	N	N	0	N	N
122	20250207	160156	57	100.00	KOSPI	금속	N	N	N	N	N	39900	0	3	0.00	57823000	1468	76.62	39550	39900	38950	51800	27950	39900	39388.96	1.99	-87	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	968	-89.86	0.23	12	0.06	-444.00	175280.00	48300	20240205	-17.39	37350	20241209	6.83	40400	-1.24	20250124	38450	3.77	20250103	47650	-16.26	20240213	37350	6.83	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
123	20250207	150157	57	100.00	KOSPI	금속	N	N	N	N	N	39750	-150	5	-0.38	57305900	1455	75.94	39550	39750	38950	51800	27950	39900	39385.50	1.99	-86	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	964	-89.53	0.23	12	0.06	-444.00	175280.00	48300	20240205	-17.70	37350	20241209	6.43	40400	-1.61	20250124	38450	3.38	20250103	47650	-16.58	20240213	37350	6.43	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
124	20250207	140156	57	100.00	KOSPI	금속	N	N	N	N	N	39400	-500	5	-1.25	55374950	1406	73.38	39550	39750	38950	51800	27950	39900	39384.74	1.99	-86	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	956	-88.74	0.22	12	0.06	-444.00	175280.00	48300	20240205	-18.43	37350	20241209	5.49	40400	-2.48	20250124	38450	2.47	20250103	47650	-17.31	20240213	37350	5.49	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
125	20250207	130156	57	100.00	KOSPI	금속	N	N	N	N	N	39750	-150	5	-0.38	53203400	1351	70.51	39550	39750	38950	51800	27950	39900	39380.75	1.99	-93	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	964	-89.53	0.23	12	0.06	-444.00	175280.00	48300	20240205	-17.70	37350	20241209	6.43	40400	-1.61	20250124	38450	3.38	20250103	47650	-16.58	20240213	37350	6.43	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
126	20250207	120157	57	100.00	KOSPI	금속	N	N	N	N	N	39450	-450	5	-1.13	50402150	1280	66.81	39550	39600	38950	51800	27950	39900	39376.68	1.99	-93	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	957	-88.85	0.23	12	0.05	-444.00	175280.00	48300	20240205	-18.32	37350	20241209	5.62	40400	-2.35	20250124	38450	2.60	20250103	47650	-17.21	20240213	37350	5.62	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
127	20250207	110156	57	100.00	KOSPI	금속	N	N	N	N	N	39450	-450	5	-1.13	50047100	1271	66.34	39550	39600	38950	51800	27950	39900	39376.16	1.99	-93	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	957	-88.85	0.23	12	0.05	-444.00	175280.00	48300	20240205	-18.32	37350	20241209	5.62	40400	-2.35	20250124	38450	2.60	20250103	47650	-17.21	20240213	37350	5.62	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
128	20250207	100157	57	100.00	KOSPI	금속	N	N	N	N	N	39500	-400	5	-1.00	47522300	1207	63.00	39550	39600	38950	51800	27950	39900	39372.25	1.99	-54	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	958	-88.96	0.23	12	0.05	-444.00	175280.00	48300	20240205	-18.22	37350	20241209	5.76	40400	-2.23	20250124	38450	2.73	20250103	47650	-17.10	20240213	37350	5.76	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
129	20250207	090157	57	100.00	KOSPI	금속	N	N	N	N	N	39900	0	3	0.00	0	0	0.00	0	0	0	51800	27950	39900	0.00	1.99	0	40400	40150	39800	39550	39200	39975	39375	121	11900	5000	29520	50	1	2425215	968	-89.86	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.39	37350	20241209	6.83	40400	-1.24	20250124	38450	3.77	20250103	47650	-16.26	20240213	37350	6.83	20241209	N	004890	5000	121 억	48267	N	N	1	N	N
130	20250206	160154	57	100.00	KOSPI	금속	N	N	N	N	N	39900	100	2	0.25	76017900	1916	124.58	40050	40050	39450	51700	27900	39800	39675.31	1.99	64	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	968	-89.86	0.23	12	0.08	-444.00	175280.00	48300	20240205	-17.39	37350	20241209	6.83	40400	-1.24	20250124	38450	3.77	20250103	48300	-17.39	20240206	37350	6.83	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
131	20250206	150154	57	100.00	KOSPI	금속	N	N	N	N	N	39900	100	2	0.25	75738600	1909	124.12	40050	40050	39450	51700	27900	39800	39674.49	1.99	64	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	968	-89.86	0.23	12	0.08	-444.00	175280.00	48300	20240205	-17.39	37350	20241209	6.83	40400	-1.24	20250124	38450	3.77	20250103	48300	-17.39	20240206	37350	6.83	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
132	20250206	140155	57	100.00	KOSPI	금속	N	N	N	N	N	39850	50	2	0.13	69188000	1744	113.39	40050	40050	39450	51700	27900	39800	39672.02	1.99	50	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	966	-89.75	0.23	12	0.07	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	48300	-17.49	20240206	37350	6.69	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
133	20250206	130154	57	100.00	KOSPI	금속	N	N	N	N	N	39750	-50	5	-0.13	54477700	1374	89.34	40050	40050	39450	51700	27900	39800	39648.98	1.99	39	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	964	-89.53	0.23	12	0.06	-444.00	175280.00	48300	20240205	-17.70	37350	20241209	6.43	40400	-1.61	20250124	38450	3.38	20250103	48300	-17.70	20240206	37350	6.43	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
134	20250206	120153	57	100.00	KOSPI	금속	N	N	N	N	N	39750	-50	5	-0.13	47958700	1210	78.67	40050	40050	39450	51700	27900	39800	39635.29	1.99	39	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	964	-89.53	0.23	12	0.05	-444.00	175280.00	48300	20240205	-17.70	37350	20241209	6.43	40400	-1.61	20250124	38450	3.38	20250103	48300	-17.70	20240206	37350	6.43	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
135	20250206	110149	57	100.00	KOSPI	금속	N	N	N	N	N	39800	0	3	0.00	40402700	1020	66.32	40050	40050	39450	51700	27900	39800	39610.49	1.99	77	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	965	-89.64	0.23	12	0.04	-444.00	175280.00	48300	20240205	-17.60	37350	20241209	6.56	40400	-1.49	20250124	38450	3.51	20250103	48300	-17.60	20240206	37350	6.56	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
136	20250206	100154	57	100.00	KOSPI	금속	N	N	N	N	N	39700	-100	5	-0.25	35149100	888	57.74	40050	40050	39450	51700	27900	39800	39582.32	1.99	77	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	963	-89.41	0.23	12	0.04	-444.00	175280.00	48300	20240205	-17.81	37350	20241209	6.29	40400	-1.73	20250124	38450	3.25	20250103	48300	-17.81	20240206	37350	6.29	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
137	20250206	090154	57	100.00	KOSPI	금속	N	N	N	N	N	39800	0	3	0.00	0	0	0.00	0	0	0	51700	27900	39800	0.00	1.99	0	40900	40350	39700	39150	38500	40625	39425	121	11900	5000	29450	50	1	2425215	965	-89.64	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.60	37350	20241209	6.56	40400	-1.49	20250124	38450	3.51	20250103	48300	-17.60	20240206	37350	6.56	20241209	N	004890	5000	121 억	48203	N	N	1	N	N
138	20250205	160153	57	100.00	KOSPI	금속	N	N	N	N	N	39800	100	2	0.25	61468850	1538	445.80	39700	40250	39050	51600	27800	39700	39966.74	1.99	25	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	965	-89.64	0.23	12	0.06	-444.00	175280.00	48300	20240205	-17.60	37350	20241209	6.56	40400	-1.49	20250124	38450	3.51	20250103	48300	-17.60	20240205	37350	6.56	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
139	20250205	150153	57	100.00	KOSPI	금속	N	N	N	N	N	40000	300	2	0.76	58762300	1470	426.09	39700	40250	39050	51600	27800	39700	39974.35	1.99	87	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	970	-90.09	0.23	12	0.06	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	40400	-0.99	20250124	38450	4.03	20250103	48300	-17.18	20240205	37350	7.10	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
140	20250205	140153	57	100.00	KOSPI	금속	N	N	N	N	N	40050	350	2	0.88	41226850	1032	299.13	39700	40250	39050	51600	27800	39700	39948.50	1.99	12	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	971	-90.20	0.23	12	0.04	-444.00	175280.00	48300	20240205	-17.08	37350	20241209	7.23	40400	-0.87	20250124	38450	4.16	20250103	48300	-17.08	20240205	37350	7.23	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
141	20250205	130153	57	100.00	KOSPI	금속	N	N	N	N	N	40250	550	2	1.39	41146750	1030	298.55	39700	40250	39050	51600	27800	39700	39948.30	1.99	12	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	976	-90.65	0.23	12	0.04	-444.00	175280.00	48300	20240205	-16.67	37350	20241209	7.76	40400	-0.37	20250124	38450	4.68	20250103	48300	-16.67	20240205	37350	7.76	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
142	20250205	120154	57	100.00	KOSPI	금속	N	N	N	N	N	40050	350	2	0.88	18518500	465	134.78	39700	40100	39050	51600	27800	39700	39824.73	1.99	-12	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	971	-90.20	0.23	12	0.02	-444.00	175280.00	48300	20240205	-17.08	37350	20241209	7.23	40400	-0.87	20250124	38450	4.16	20250103	48300	-17.08	20240205	37350	7.23	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
143	20250205	110152	57	100.00	KOSPI	금속	N	N	N	N	N	40100	400	2	1.01	9623300	243	70.43	39700	40100	39050	51600	27800	39700	39602.06	1.99	-12	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	973	-90.32	0.23	12	0.01	-444.00	175280.00	48300	20240205	-16.98	37350	20241209	7.36	40400	-0.74	20250124	38450	4.29	20250103	48300	-16.98	20240205	37350	7.36	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
144	20250205	100154	57	100.00	KOSPI	금속	N	N	N	N	N	40100	400	2	1.01	9623300	243	70.43	39700	40100	39050	51600	27800	39700	39602.06	1.99	-12	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	973	-90.32	0.23	12	0.01	-444.00	175280.00	48300	20240205	-16.98	37350	20241209	7.36	40400	-0.74	20250124	38450	4.29	20250103	48300	-16.98	20240205	37350	7.36	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
145	20250205	090155	57	100.00	KOSPI	금속	N	N	N	N	N	39700	0	3	0.00	0	0	0.00	0	0	0	51600	27800	39700	0.00	1.99	0	40100	39900	39800	39600	39500	39850	39550	121	11900	5000	29370	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.81	37350	20241209	6.29	40400	-1.73	20250124	38450	3.25	20250103	48300	-17.81	20240205	37350	6.29	20241209	N	004890	5000	121 억	48153	N	N	1	N	N
146	20250204	160151	57	100.00	KOSPI	금속	N	N	N	N	N	39700	250	2	0.63	13773550	345	20.07	39950	40000	39700	51200	27650	39450	39923.33	1.99	-11	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	963	-89.41	0.23	12	0.01	-444.00	175280.00	48300	20240205	-17.81	37350	20241209	6.29	40400	-1.73	20250124	38450	3.25	20250103	48300	-17.81	20240205	37350	6.29	20241209	N	004890	5000	121 억	48168	N	N	1	N	N
147	20250204	150152	57	100.00	KOSPI	금속	N	N	N	N	N	39850	400	2	1.01	9227150	231	13.44	39950	40000	39850	51200	27650	39450	39944.37	1.99	-10	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	966	-89.75	0.23	12	0.01	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	48300	-17.49	20240205	37350	6.69	20241209	N	004890	5000	121 억	48168	N	N	0	N	N
148	20250204	140152	57	100.00	KOSPI	금속	N	N	N	N	N	39900	450	2	1.14	5157450	129	7.50	39950	40000	39850	51200	27650	39450	39980.23	1.99	-10	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	968	-89.86	0.23	12	0.01	-444.00	175280.00	48300	20240205	-17.39	37350	20241209	6.83	40400	-1.24	20250124	38450	3.77	20250103	48300	-17.39	20240205	37350	6.83	20241209	N	004890	5000	121 억	48168	N	N	0	N	N
149	20250204	130151	57	100.00	KOSPI	금속	N	N	N	N	N	40000	550	2	1.39	4997950	125	7.27	39950	40000	39850	51200	27650	39450	39983.60	1.99	-12	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	40400	-0.99	20250124	38450	4.03	20250103	48300	-17.18	20240205	37350	7.10	20241209	N	004890	5000	121 억	48168	N	N	0	N	N
150	20250204	120153	57	100.00	KOSPI	금속	N	N	N	N	N	40000	550	2	1.39	4997950	125	7.27	39950	40000	39850	51200	27650	39450	39983.60	1.99	-12	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	40400	-0.99	20250124	38450	4.03	20250103	48300	-17.18	20240205	37350	7.10	20241209	N	004890	5000	121 억	48168	N	N	0	N	N
151	20250204	110149	57	100.00	KOSPI	금속	N	N	N	N	N	40000	550	2	1.39	4797950	120	6.98	39950	40000	39850	51200	27650	39450	39982.92	1.99	-12	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	970	-90.09	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.18	37350	20241209	7.10	40400	-0.99	20250124	38450	4.03	20250103	48300	-17.18	20240205	37350	7.10	20241209	N	004890	5000	121 억	48168	N	N	0	N	N
152	20250204	100152	57	100.00	KOSPI	금속	N	N	N	N	N	39850	400	2	1.01	4757950	119	6.92	39950	40000	39850	51200	27650	39450	39982.77	1.99	-12	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	966	-89.75	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.49	37350	20241209	6.69	40400	-1.36	20250124	38450	3.64	20250103	48300	-17.49	20240205	37350	6.69	20241209	N	004890	5000	121 억	48168	N	N	0	N	N
153	20250204	090152	57	100.00	KOSPI	금속	N	N	N	N	N	39950	500	2	1.27	79900	2	0.12	39950	39950	39950	51200	27650	39450	39950.00	1.99	0	40350	39900	39600	39150	38850	39750	39000	121	11750	5000	29190	50	1	2425215	969	-89.98	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.29	37350	20241209	6.96	40400	-1.11	20250124	38450	3.90	20250103	48300	-17.29	20240205	37350	6.96	20241209	N	004890	5000	121 억	48168	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History