KissMeData/006570/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160226	57	100.00	KOSPI		금속	N	N	N	N	N	2435	5	2	0.21	1251510	513	7.92	2430	2465	2430	3155	1705	2430	2439.59	0.79	-88	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	371	-4.66	0.52	12	0.00	-523.00	4680.00	3345	20240910	-27.20	2405	20250214	1.25	2690	-9.48	20250205	2405	1.25	20250214	3345	-27.20	20240910	2405	1.25	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
3	20250228	150227	57	100.00	KOSPI		금속	N	N	N	N	N	2450	20	2	0.82	589750	242	3.73	2430	2465	2430	3155	1705	2430	2436.98	0.79	-30	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	373	-4.68	0.52	12	0.00	-523.00	4680.00	3345	20240910	-26.76	2405	20250214	1.87	2690	-8.92	20250205	2405	1.87	20250214	3345	-26.76	20240910	2405	1.87	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
4	20250228	140227	57	100.00	KOSPI		금속	N	N	N	N	N	2450	20	2	0.82	565250	232	3.58	2430	2465	2430	3155	1705	2430	2436.42	0.79	-30	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	373	-4.68	0.52	12	0.00	-523.00	4680.00	3345	20240910	-26.76	2405	20250214	1.87	2690	-8.92	20250205	2405	1.87	20250214	3345	-26.76	20240910	2405	1.87	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
5	20250228	130227	57	100.00	KOSPI		금속	N	N	N	N	N	2455	25	2	1.03	540750	222	3.43	2430	2465	2430	3155	1705	2430	2435.81	0.79	-31	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	374	-4.69	0.52	12	0.00	-523.00	4680.00	3345	20240910	-26.61	2405	20250214	2.08	2690	-8.74	20250205	2405	2.08	20250214	3345	-26.61	20240910	2405	2.08	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
6	20250228	120226	57	100.00	KOSPI		금속	N	N	N	N	N	2440	10	2	0.41	513825	211	3.26	2430	2465	2430	3155	1705	2430	2435.19	0.79	-30	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	371	-4.67	0.52	12	0.00	-523.00	4680.00	3345	20240910	-27.06	2405	20250214	1.46	2690	-9.29	20250205	2405	1.46	20250214	3345	-27.06	20240910	2405	1.46	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
7	20250228	110226	57	100.00	KOSPI		금속	N	N	N	N	N	2440	10	2	0.41	513825	211	3.26	2430	2465	2430	3155	1705	2430	2435.19	0.79	-30	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	371	-4.67	0.52	12	0.00	-523.00	4680.00	3345	20240910	-27.06	2405	20250214	1.46	2690	-9.29	20250205	2405	1.46	20250214	3345	-27.06	20240910	2405	1.46	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
8	20250228	100226	57	100.00	KOSPI		금속	N	N	N	N	N	2455	25	2	1.03	484380	199	3.07	2430	2465	2430	3155	1705	2430	2434.07	0.79	-29	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	374	-4.69	0.52	12	0.00	-523.00	4680.00	3345	20240910	-26.61	2405	20250214	2.08	2690	-8.74	20250205	2405	2.08	20250214	3345	-26.61	20240910	2405	2.08	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
9	20250228	090227	57	100.00	KOSPI		금속	N	N	N	N	N	2430	0	3	0.00	106920	44	0.68	2430	2430	2430	3155	1705	2430	2430.00	0.79	-6	2510	2470	2450	2410	2390	2460	2400	164	725	1000	1650	5	1	15225000	370	-4.65	0.52	12	0.00	-523.00	4680.00	3345	20240910	-27.35	2405	20250214	1.04	2690	-9.67	20250205	2405	1.04	20250214	3345	-27.35	20240910	2405	1.04	20250214	N	006570	1000	164 억	120438	N	N	0	N	N
10	20250227	160224	57	100.00	KOSPI		금속	N	N	N	N	N	2430	-65	5	-2.61	15853550	6481	344.18	2490	2490	2430	3240	1750	2495	2446.16	0.79	251	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	370	-4.65	0.52	12	0.04	-523.00	4680.00	3345	20240910	-27.35	2405	20250214	1.04	2690	-9.67	20250205	2405	1.04	20250214	3345	-27.35	20240910	2405	1.04	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
11	20250227	150225	57	100.00	KOSPI		금속	N	N	N	N	N	2445	-50	5	-2.00	13955660	5700	302.71	2490	2490	2430	3240	1750	2495	2448.36	0.79	627	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	372	-4.67	0.52	12	0.04	-523.00	4680.00	3345	20240910	-26.91	2405	20250214	1.66	2690	-9.11	20250205	2405	1.66	20250214	3345	-26.91	20240910	2405	1.66	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
12	20250227	140226	57	100.00	KOSPI		금속	N	N	N	N	N	2470	-25	5	-1.00	2933205	1187	63.04	2490	2490	2465	3240	1750	2495	2471.11	0.79	13	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	376	-4.72	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.16	2405	20250214	2.70	2690	-8.18	20250205	2405	2.70	20250214	3345	-26.16	20240910	2405	2.70	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
13	20250227	130225	57	100.00	KOSPI		금속	N	N	N	N	N	2470	-25	5	-1.00	2834405	1147	60.91	2490	2490	2465	3240	1750	2495	2471.15	0.79	13	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	376	-4.72	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.16	2405	20250214	2.70	2690	-8.18	20250205	2405	2.70	20250214	3345	-26.16	20240910	2405	2.70	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
14	20250227	120224	57	100.00	KOSPI		금속	N	N	N	N	N	2490	-5	5	-0.20	164295	66	3.51	2490	2490	2465	3240	1750	2495	2489.32	0.79	9	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	379	-4.76	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
15	20250227	110226	57	100.00	KOSPI		금속	N	N	N	N	N	2490	-5	5	-0.20	34835	14	0.74	2490	2490	2465	3240	1750	2495	2488.21	0.79	9	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	379	-4.76	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
16	20250227	100233	57	100.00	KOSPI		금속	N	N	N	N	N	2490	-5	5	-0.20	4980	2	0.11	2490	2490	2490	3240	1750	2495	2490.00	0.79	0	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	379	-4.76	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
17	20250227	090232	57	100.00	KOSPI		금속	N	N	N	N	N	2490	-5	5	-0.20	4980	2	0.11	2490	2490	2490	3240	1750	2495	2490.00	0.79	0	2531	2512	2476	2457	2421	2522	2467	164	745	1000	1690	5	1	15225000	379	-4.76	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
18	20250226	160225	57	100.00	KOSPI		금속	N	N	N	N	N	2495	35	2	1.42	4613995	1883	92.30	2460	2495	2440	3195	1725	2460	2450.34	0.79	0	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	380	-4.77	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.41	2405	20250214	3.74	2690	-7.25	20250205	2405	3.74	20250214	3345	-25.41	20240910	2405	3.74	20250214	N	006570	1000	164 억	120197	N	N	9	N	N
19	20250226	150226	57	100.00	KOSPI		금속	N	N	N	N	N	2460	0	3	0.00	3844435	1572	77.06	2460	2495	2440	3195	1725	2460	2445.57	0.79	44	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	375	-4.70	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.46	2405	20250214	2.29	2690	-8.55	20250205	2405	2.29	20250214	3345	-26.46	20240910	2405	2.29	20250214	N	006570	1000	164 억	120197	N	N	4	N	N
20	20250226	140225	57	100.00	KOSPI		금속	N	N	N	N	N	2460	0	3	0.00	2880200	1178	57.75	2460	2495	2440	3195	1725	2460	2444.99	0.79	20	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	375	-4.70	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.46	2405	20250214	2.29	2690	-8.55	20250205	2405	2.29	20250214	3345	-26.46	20240910	2405	2.29	20250214	N	006570	1000	164 억	120197	N	N	4	N	N
21	20250226	130226	57	100.00	KOSPI		금속	N	N	N	N	N	2460	0	3	0.00	2269385	929	45.54	2460	2495	2440	3195	1725	2460	2442.83	0.79	20	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	375	-4.70	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.46	2405	20250214	2.29	2690	-8.55	20250205	2405	2.29	20250214	3345	-26.46	20240910	2405	2.29	20250214	N	006570	1000	164 억	120197	N	N	4	N	N
22	20250226	120225	57	100.00	KOSPI		금속	N	N	N	N	N	2495	35	2	1.42	2052905	841	41.23	2460	2495	2440	3195	1725	2460	2441.03	0.79	6	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	380	-4.77	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.41	2405	20250214	3.74	2690	-7.25	20250205	2405	3.74	20250214	3345	-25.41	20240910	2405	3.74	20250214	N	006570	1000	164 억	120197	N	N	4	N	N
23	20250226	110225	57	100.00	KOSPI		금속	N	N	N	N	N	2495	35	2	1.42	2052905	841	41.23	2460	2495	2440	3195	1725	2460	2441.03	0.79	6	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	380	-4.77	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.41	2405	20250214	3.74	2690	-7.25	20250205	2405	3.74	20250214	3345	-25.41	20240910	2405	3.74	20250214	N	006570	1000	164 억	120197	N	N	4	N	N
24	20250226	100225	57	100.00	KOSPI		금속	N	N	N	N	N	2495	35	2	1.42	2052905	841	41.23	2460	2495	2440	3195	1725	2460	2441.03	0.79	6	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	380	-4.77	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.41	2405	20250214	3.74	2690	-7.25	20250205	2405	3.74	20250214	3345	-25.41	20240910	2405	3.74	20250214	N	006570	1000	164 억	120197	N	N	4	N	N
25	20250226	090227	57	100.00	KOSPI		금속	N	N	N	N	N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.79	0	2510	2485	2470	2445	2430	2477	2437	164	735	1000	1670	5	1	15225000	375	-4.70	0.53	12	0.00	-523.00	4680.00	3345	20240910	-26.46	2405	20250214	2.29	2690	-8.55	20250205	2405	2.29	20250214	3345	-26.46	20240910	2405	2.29	20250214	N	006570	1000	164 억	120197	N	N	4	N	N
26	20250225	160224	57	100.00	KOSPI		금속	N	N	N	N	N	2460	-20	5	-0.81	5038905	2040	104.08	2480	2495	2455	3220	1740	2480	2470.05	0.79	-36	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	375	-4.70	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.46	2405	20250214	2.29	2690	-8.55	20250205	2405	2.29	20250214	3345	-26.46	20240910	2405	2.29	20250214	N	006570	1000	164 억	120233	N	N	4	N	N
27	20250225	150224	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-15	5	-0.60	4856865	1966	100.31	2480	2495	2455	3220	1740	2480	2470.43	0.79	10	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	375	-4.71	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	120233	N	N	2	N	N
28	20250225	140224	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-15	5	-0.60	4672615	1891	96.48	2480	2495	2455	3220	1740	2480	2470.98	0.79	10	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	375	-4.71	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	120233	N	N	2	N	N
29	20250225	130224	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-15	5	-0.60	4655360	1884	96.12	2480	2495	2455	3220	1740	2480	2471.00	0.79	10	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	375	-4.71	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	120233	N	N	2	N	N
30	20250225	120224	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-15	5	-0.60	4596200	1860	94.90	2480	2495	2455	3220	1740	2480	2471.08	0.79	10	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	375	-4.71	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	120233	N	N	2	N	N
31	20250225	110224	57	100.00	KOSPI		금속	N	N	N	N	N	2490	10	2	0.40	2281795	921	46.99	2480	2495	2455	3220	1740	2480	2477.52	0.79	-36	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	379	-4.76	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	120233	N	N	2	N	N
32	20250225	100223	57	100.00	KOSPI		금속	N	N	N	N	N	2490	10	2	0.40	2281795	921	46.99	2480	2495	2455	3220	1740	2480	2477.52	0.79	-36	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	379	-4.76	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	120233	N	N	2	N	N
33	20250225	090224	57	100.00	KOSPI		금속	N	N	N	N	N	2495	15	2	0.60	1671640	674	34.39	2480	2495	2480	3220	1740	2480	2480.18	0.79	0	2516	2497	2481	2462	2446	2490	2455	164	740	1000	1680	5	1	15225000	380	-4.77	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.41	2405	20250214	3.74	2690	-7.25	20250205	2405	3.74	20250214	3345	-25.41	20240910	2405	3.74	20250214	N	006570	1000	164 억	120233	N	N	2	N	N
34	20250224	160222	57	100.00	KOSPI		금속	N	N	N	N	N	2480	-15	5	-0.60	4837190	1960	249.05	2500	2500	2465	3240	1750	2495	2467.95	0.79	-58	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	378	-4.74	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.86	2405	20250214	3.12	2690	-7.81	20250205	2405	3.12	20250214	3345	-25.86	20240910	2405	3.12	20250214	N	006570	1000	164 억	120291	N	N	2	N	N
35	20250224	150223	57	100.00	KOSPI		금속	N	N	N	N	N	2485	-10	5	-0.40	4425510	1794	227.95	2500	2500	2465	3240	1750	2495	2466.84	0.79	84	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	378	-4.75	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.71	2405	20250214	3.33	2690	-7.62	20250205	2405	3.33	20250214	3345	-25.71	20240910	2405	3.33	20250214	N	006570	1000	164 억	120291	N	N	8	N	N
36	20250224	140223	57	100.00	KOSPI		금속	N	N	N	N	N	2480	-15	5	-0.60	4415570	1790	227.45	2500	2500	2465	3240	1750	2495	2466.80	0.79	84	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	378	-4.74	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.86	2405	20250214	3.12	2690	-7.81	20250205	2405	3.12	20250214	3345	-25.86	20240910	2405	3.12	20250214	N	006570	1000	164 억	120291	N	N	8	N	N
37	20250224	130223	57	100.00	KOSPI		금속	N	N	N	N	N	2490	-5	5	-0.20	4313590	1749	222.24	2500	2500	2465	3240	1750	2495	2466.32	0.79	105	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	379	-4.76	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	120291	N	N	8	N	N
38	20250224	120222	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-30	5	-1.20	2818315	1143	145.24	2500	2500	2465	3240	1750	2495	2465.72	0.79	163	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	375	-4.71	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	120291	N	N	8	N	N
39	20250224	110222	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-30	5	-1.20	2658090	1078	136.98	2500	2500	2465	3240	1750	2495	2465.76	0.79	163	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	375	-4.71	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	120291	N	N	8	N	N
40	20250224	100222	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-30	5	-1.20	1706600	692	87.93	2500	2500	2465	3240	1750	2495	2466.18	0.79	1	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	375	-4.71	0.53	12	0.00	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	120291	N	N	8	N	N
41	20250224	090223	57	100.00	KOSPI		금속	N	N	N	N	N	2500	5	2	0.20	2500	1	0.13	2500	2500	2500	3240	1750	2495	2500.00	0.79	0	2525	2510	2485	2470	2445	2517	2477	164	745	1000	1690	5	1	15225000	381	-4.78	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.26	2405	20250214	3.95	2690	-7.06	20250205	2405	3.95	20250214	3345	-25.26	20240910	2405	3.95	20250214	N	006570	1000	164 억	120291	N	N	8	N	N
42	20250221	160222	57	100.00	KOSPI		금속	N	N	N	N	N	2495	15	2	0.60	1917575	771	5.72	2480	2500	2460	3220	1740	2480	2487.13	0.79	-36	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	380	-4.77	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.41	2405	20250214	3.74	2690	-7.25	20250205	2405	3.74	20250214	3345	-25.41	20240910	2405	3.74	20250214	N	006570	1000	164 억	120337	N	N	8	N	N
43	20250221	150222	57	100.00	KOSPI		금속	N	N	N	N	N	2500	20	2	0.81	1443485	581	4.31	2480	2500	2460	3220	1740	2480	2484.48	0.79	-31	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	381	-4.78	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.26	2405	20250214	3.95	2690	-7.06	20250205	2405	3.95	20250214	3345	-25.26	20240910	2405	3.95	20250214	N	006570	1000	164 억	120337	N	N	6	N	N
44	20250221	140222	57	100.00	KOSPI		금속	N	N	N	N	N	2495	15	2	0.60	1316430	530	3.93	2480	2495	2460	3220	1740	2480	2483.83	0.79	-15	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	380	-4.77	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.41	2405	20250214	3.74	2690	-7.25	20250205	2405	3.74	20250214	3345	-25.41	20240910	2405	3.74	20250214	N	006570	1000	164 억	120337	N	N	6	N	N
45	20250221	130222	57	100.00	KOSPI		금속	N	N	N	N	N	2485	5	2	0.20	1167250	470	3.49	2480	2485	2460	3220	1740	2480	2483.51	0.79	-20	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	378	-4.75	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.71	2405	20250214	3.33	2690	-7.62	20250205	2405	3.33	20250214	3345	-25.71	20240910	2405	3.33	20250214	N	006570	1000	164 억	120337	N	N	6	N	N
46	20250221	120223	57	100.00	KOSPI		금속	N	N	N	N	N	2485	5	2	0.20	1167250	470	3.49	2480	2485	2460	3220	1740	2480	2483.51	0.79	-20	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	378	-4.75	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.71	2405	20250214	3.33	2690	-7.62	20250205	2405	3.33	20250214	3345	-25.71	20240910	2405	3.33	20250214	N	006570	1000	164 억	120337	N	N	6	N	N
47	20250221	110222	57	100.00	KOSPI		금속	N	N	N	N	N	2485	5	2	0.20	553455	223	1.65	2480	2485	2460	3220	1740	2480	2481.86	0.79	-15	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	378	-4.75	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.71	2405	20250214	3.33	2690	-7.62	20250205	2405	3.33	20250214	3345	-25.71	20240910	2405	3.33	20250214	N	006570	1000	164 억	120337	N	N	6	N	N
48	20250221	100222	57	100.00	KOSPI		금속	N	N	N	N	N	2460	-20	5	-0.81	538560	217	1.61	2480	2485	2460	3220	1740	2480	2481.84	0.79	-15	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	375	-4.70	0.53	12	0.00	-523.00	4680.00	3345	20240910	-26.46	2405	20250214	2.29	2690	-8.55	20250205	2405	2.29	20250214	3345	-26.46	20240910	2405	2.29	20250214	N	006570	1000	164 억	120337	N	N	6	N	N
49	20250221	090222	57	100.00	KOSPI		금속	N	N	N	N	N	2480	0	3	0.00	176080	71	0.53	2480	2480	2480	3220	1740	2480	2480.00	0.79	0	2556	2517	2476	2437	2396	2497	2417	164	740	1000	1680	5	1	15225000	378	-4.74	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.86	2405	20250214	3.12	2690	-7.81	20250205	2405	3.12	20250214	3345	-25.86	20240910	2405	3.12	20250214	N	006570	1000	164 억	120337	N	N	6	N	N
50	20250220	160221	57	100.00	KOSPI		금속	N	N	N	N	N	2480	-35	5	-1.39	33063315	13484	544.15	2515	2515	2435	3265	1765	2515	2452.04	0.79	-177	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	378	-4.74	0.53	12	0.09	-523.00	4680.00	3345	20240910	-25.86	2405	20250214	3.12	2690	-7.81	20250205	2405	3.12	20250214	3345	-25.86	20240910	2405	3.12	20250214	N	006570	1000	164 억	120524	N	N	6	N	N
51	20250220	150221	57	100.00	KOSPI		금속	N	N	N	N	N	2450	-65	5	-2.58	26674555	10881	439.10	2515	2515	2435	3265	1765	2515	2451.48	0.79	-122	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	373	-4.68	0.52	12	0.07	-523.00	4680.00	3345	20240910	-26.76	2405	20250214	1.87	2690	-8.92	20250205	2405	1.87	20250214	3345	-26.76	20240910	2405	1.87	20250214	N	006570	1000	164 억	120524	N	N	14	N	N
52	20250220	140222	57	100.00	KOSPI		금속	N	N	N	N	N	2475	-40	5	-1.59	17437470	7110	286.92	2515	2515	2435	3265	1765	2515	2452.53	0.79	-133	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	377	-4.73	0.53	12	0.05	-523.00	4680.00	3345	20240910	-26.01	2405	20250214	2.91	2690	-7.99	20250205	2405	2.91	20250214	3345	-26.01	20240910	2405	2.91	20250214	N	006570	1000	164 억	120524	N	N	14	N	N
53	20250220	130221	57	100.00	KOSPI		금속	N	N	N	N	N	2470	-45	5	-1.79	10922395	4440	179.18	2515	2515	2440	3265	1765	2515	2460.00	0.79	-142	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	376	-4.72	0.53	12	0.03	-523.00	4680.00	3345	20240910	-26.16	2405	20250214	2.70	2690	-8.18	20250205	2405	2.70	20250214	3345	-26.16	20240910	2405	2.70	20250214	N	006570	1000	164 억	120524	N	N	14	N	N
54	20250220	120221	57	100.00	KOSPI		금속	N	N	N	N	N	2455	-60	5	-2.39	10420545	4236	170.94	2515	2515	2440	3265	1765	2515	2460.00	0.79	-142	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	374	-4.69	0.52	12	0.03	-523.00	4680.00	3345	20240910	-26.61	2405	20250214	2.08	2690	-8.74	20250205	2405	2.08	20250214	3345	-26.61	20240910	2405	2.08	20250214	N	006570	1000	164 억	120524	N	N	14	N	N
55	20250220	110221	57	100.00	KOSPI		금속	N	N	N	N	N	2475	-40	5	-1.59	10341775	4204	169.65	2515	2515	2440	3265	1765	2515	2459.98	0.79	-158	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	377	-4.73	0.53	12	0.03	-523.00	4680.00	3345	20240910	-26.01	2405	20250214	2.91	2690	-7.99	20250205	2405	2.91	20250214	3345	-26.01	20240910	2405	2.91	20250214	N	006570	1000	164 억	120524	N	N	14	N	N
56	20250220	100220	57	100.00	KOSPI		금속	N	N	N	N	N	2440	-75	5	-2.98	8944475	3635	146.69	2515	2515	2440	3265	1765	2515	2460.65	0.79	-96	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	371	-4.67	0.52	12	0.02	-523.00	4680.00	3345	20240910	-27.06	2405	20250214	1.46	2690	-9.29	20250205	2405	1.46	20250214	3345	-27.06	20240910	2405	1.46	20250214	N	006570	1000	164 억	120524	N	N	14	N	N
57	20250220	090222	57	100.00	KOSPI		금속	N	N	N	N	N	2515	0	3	0.00	221320	88	3.55	2515	2515	2515	3265	1765	2515	2515.00	0.79	0	2555	2535	2495	2475	2435	2545	2485	164	750	1000	1710	5	1	15225000	383	-4.81	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.81	2405	20250214	4.57	2690	-6.51	20250205	2405	4.57	20250214	3345	-24.81	20240910	2405	4.57	20250214	N	006570	1000	164 억	120524	N	N	14	N	N
58	20250219	160219	57	100.00	KOSPI		금속	N	N	N	N	N	2515	-5	5	-0.20	6168400	2478	98.84	2485	2515	2455	3275	1765	2520	2489.27	0.79	-246	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	383	-4.81	0.54	12	0.02	-523.00	4680.00	3345	20240910	-24.81	2405	20250214	4.57	2690	-6.51	20250205	2405	4.57	20250214	3345	-24.81	20240910	2405	4.57	20250214	N	006570	1000	164 억	120753	N	N	14	N	N
59	20250219	150221	57	100.00	KOSPI		금속	N	N	N	N	N	2515	-5	5	-0.20	5564800	2238	89.27	2485	2515	2455	3275	1765	2520	2486.51	0.79	-221	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	383	-4.81	0.54	12	0.01	-523.00	4680.00	3345	20240910	-24.81	2405	20250214	4.57	2690	-6.51	20250205	2405	4.57	20250214	3345	-24.81	20240910	2405	4.57	20250214	N	006570	1000	164 억	120753	N	N	0	N	N
60	20250219	140220	57	100.00	KOSPI		금속	N	N	N	N	N	2500	-20	5	-0.79	3079625	1244	49.62	2485	2500	2455	3275	1765	2520	2475.58	0.79	-221	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	381	-4.78	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.26	2405	20250214	3.95	2690	-7.06	20250205	2405	3.95	20250214	3345	-25.26	20240910	2405	3.95	20250214	N	006570	1000	164 억	120753	N	N	0	N	N
61	20250219	130220	57	100.00	KOSPI		금속	N	N	N	N	N	2500	-20	5	-0.79	3074645	1242	49.54	2485	2500	2455	3275	1765	2520	2475.56	0.79	-221	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	381	-4.78	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.26	2405	20250214	3.95	2690	-7.06	20250205	2405	3.95	20250214	3345	-25.26	20240910	2405	3.95	20250214	N	006570	1000	164 억	120753	N	N	0	N	N
62	20250219	120220	57	100.00	KOSPI		금속	N	N	N	N	N	2500	-20	5	-0.79	3074645	1242	49.54	2485	2500	2455	3275	1765	2520	2475.56	0.79	-221	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	381	-4.78	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.26	2405	20250214	3.95	2690	-7.06	20250205	2405	3.95	20250214	3345	-25.26	20240910	2405	3.95	20250214	N	006570	1000	164 억	120753	N	N	0	N	N
63	20250219	110220	57	100.00	KOSPI		금속	N	N	N	N	N	2500	-20	5	-0.79	3074645	1242	49.54	2485	2500	2455	3275	1765	2520	2475.56	0.79	-221	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	381	-4.78	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.26	2405	20250214	3.95	2690	-7.06	20250205	2405	3.95	20250214	3345	-25.26	20240910	2405	3.95	20250214	N	006570	1000	164 억	120753	N	N	0	N	N
64	20250219	100220	57	100.00	KOSPI		금속	N	N	N	N	N	2500	-20	5	-0.79	3072145	1241	49.50	2485	2500	2455	3275	1765	2520	2475.54	0.79	-221	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	381	-4.78	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.26	2405	20250214	3.95	2690	-7.06	20250205	2405	3.95	20250214	3345	-25.26	20240910	2405	3.95	20250214	N	006570	1000	164 억	120753	N	N	0	N	N
65	20250219	090221	57	100.00	KOSPI		금속	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	0.79	0	2576	2547	2501	2472	2426	2562	2487	164	755	1000	1710	5	1	15225000	384	-4.82	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.66	2405	20250214	4.78	2690	-6.32	20250205	2405	4.78	20250214	3345	-24.66	20240910	2405	4.78	20250214	N	006570	1000	164 억	120753	N	N	0	N	N
66	20250218	160220	57	100.00	KOSPI		금속	N	N	N	N	N	2520	35	2	1.41	6246965	2507	23.06	2485	2530	2455	3230	1740	2485	2491.81	0.80	-307	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	384	-4.82	0.54	12	0.02	-523.00	4680.00	3345	20240910	-24.66	2405	20250214	4.78	2690	-6.32	20250205	2405	4.78	20250214	3345	-24.66	20240910	2405	4.78	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
67	20250218	150220	57	100.00	KOSPI		금속	N	N	N	N	N	2465	-20	5	-0.80	2156800	872	8.02	2485	2490	2455	3230	1740	2485	2473.39	0.80	-307	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	375	-4.71	0.53	12	0.01	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
68	20250218	140221	57	100.00	KOSPI		금속	N	N	N	N	N	2455	-30	5	-1.21	2124755	859	7.90	2485	2490	2455	3230	1740	2485	2473.52	0.80	-314	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	374	-4.69	0.52	12	0.01	-523.00	4680.00	3345	20240910	-26.61	2405	20250214	2.08	2690	-8.74	20250205	2405	2.08	20250214	3345	-26.61	20240910	2405	2.08	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
69	20250218	130219	57	100.00	KOSPI		금속	N	N	N	N	N	2480	-5	5	-0.20	1388130	559	5.14	2485	2490	2460	3230	1740	2485	2483.24	0.80	-314	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	378	-4.74	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.86	2405	20250214	3.12	2690	-7.81	20250205	2405	3.12	20250214	3345	-25.86	20240910	2405	3.12	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
70	20250218	120220	57	100.00	KOSPI		금속	N	N	N	N	N	2480	-5	5	-0.20	1383170	557	5.12	2485	2490	2460	3230	1740	2485	2483.25	0.80	-314	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	378	-4.74	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.86	2405	20250214	3.12	2690	-7.81	20250205	2405	3.12	20250214	3345	-25.86	20240910	2405	3.12	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
71	20250218	110220	57	100.00	KOSPI		금속	N	N	N	N	N	2475	-10	5	-0.40	1341010	540	4.97	2485	2490	2460	3230	1740	2485	2483.35	0.80	-314	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	377	-4.73	0.53	12	0.00	-523.00	4680.00	3345	20240910	-26.01	2405	20250214	2.91	2690	-7.99	20250205	2405	2.91	20250214	3345	-26.01	20240910	2405	2.91	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
72	20250218	100220	57	100.00	KOSPI		금속	N	N	N	N	N	2485	0	3	0.00	1040160	418	3.84	2485	2490	2465	3230	1740	2485	2488.42	0.80	-314	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	378	-4.75	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.71	2405	20250214	3.33	2690	-7.62	20250205	2405	3.33	20250214	3345	-25.71	20240910	2405	3.33	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
73	20250218	090220	57	100.00	KOSPI		금속	N	N	N	N	N	2490	5	2	0.20	814185	327	3.01	2485	2490	2485	3230	1740	2485	2489.86	0.80	-316	2538	2511	2463	2436	2388	2525	2450	164	745	1000	1680	5	1	15225000	379	-4.76	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.56	2405	20250214	3.53	2690	-7.43	20250205	2405	3.53	20250214	3345	-25.56	20240910	2405	3.53	20250214	N	006570	1000	164 억	121080	N	N	5	N	N
74	20250217	160220	57	100.00	KOSPI		금속	N	N	N	N	N	2485	75	2	3.11	26552665	10873	42.50	2415	2490	2415	3130	1690	2410	2442.07	0.78	1660	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	378	-4.75	0.53	12	0.07	-523.00	4680.00	3345	20240910	-25.71	2405	20250214	3.33	2690	-7.62	20250205	2405	3.33	20250214	3345	-25.71	20240910	2405	3.33	20250214	N	006570	1000	164 억	119420	N	N	5	N	N
75	20250217	150220	57	100.00	KOSPI		금속	N	N	N	N	N	2455	45	2	1.87	26044205	10668	41.70	2415	2475	2415	3130	1690	2410	2441.34	0.78	1660	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	374	-4.69	0.52	12	0.07	-523.00	4680.00	3345	20240910	-26.61	2405	20250214	2.08	2690	-8.74	20250205	2405	2.08	20250214	3345	-26.61	20240910	2405	2.08	20250214	N	006570	1000	164 억	119420	N	N	11	N	N
76	20250217	140219	57	100.00	KOSPI		금속	N	N	N	N	N	2465	55	2	2.28	25965345	10636	41.57	2415	2475	2415	3130	1690	2410	2441.27	0.78	1658	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	375	-4.71	0.53	12	0.07	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	119420	N	N	11	N	N
77	20250217	130220	57	100.00	KOSPI		금속	N	N	N	N	N	2465	55	2	2.28	25933300	10623	41.52	2415	2475	2415	3130	1690	2410	2441.24	0.78	1657	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	375	-4.71	0.53	12	0.07	-523.00	4680.00	3345	20240910	-26.31	2405	20250214	2.49	2690	-8.36	20250205	2405	2.49	20250214	3345	-26.31	20240910	2405	2.49	20250214	N	006570	1000	164 억	119420	N	N	11	N	N
78	20250217	120220	57	100.00	KOSPI		금속	N	N	N	N	N	2470	60	2	2.49	24534935	10050	39.28	2415	2475	2415	3130	1690	2410	2441.29	0.78	1625	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	376	-4.72	0.53	12	0.07	-523.00	4680.00	3345	20240910	-26.16	2405	20250214	2.70	2690	-8.18	20250205	2405	2.70	20250214	3345	-26.16	20240910	2405	2.70	20250214	N	006570	1000	164 억	119420	N	N	11	N	N
79	20250217	110220	57	100.00	KOSPI		금속	N	N	N	N	N	2430	20	2	0.83	18363770	7516	29.38	2415	2475	2415	3130	1690	2410	2443.29	0.78	1637	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	370	-4.65	0.52	12	0.05	-523.00	4680.00	3345	20240910	-27.35	2405	20250214	1.04	2690	-9.67	20250205	2405	1.04	20250214	3345	-27.35	20240910	2405	1.04	20250214	N	006570	1000	164 억	119420	N	N	11	N	N
80	20250217	100219	57	100.00	KOSPI		금속	N	N	N	N	N	2450	40	2	1.66	15373885	6288	24.58	2415	2475	2415	3130	1690	2410	2444.96	0.78	1362	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	373	-4.68	0.52	12	0.04	-523.00	4680.00	3345	20240910	-26.76	2405	20250214	1.87	2690	-8.92	20250205	2405	1.87	20250214	3345	-26.76	20240910	2405	1.87	20250214	N	006570	1000	164 억	119420	N	N	11	N	N
81	20250217	090219	57	100.00	KOSPI		금속	N	N	N	N	N	2415	5	2	0.21	864570	358	1.40	2415	2415	2415	3130	1690	2410	2415.00	0.78	0	2566	2487	2446	2367	2326	2467	2347	164	720	1000	1630	5	1	15225000	368	-4.62	0.52	12	0.00	-523.00	4680.00	3345	20240910	-27.80	2405	20250214	0.42	2690	-10.22	20250205	2405	0.42	20250214	3345	-27.80	20240910	2405	0.42	20250214	N	006570	1000	164 억	119420	N	N	11	N	N
82	20250214	160218	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2410	-130	5	-5.12	62851530	25584	2528.06	2525	2525	2405	3300	1780	2540	2456.78	0.78	534	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	367	-4.61	0.51	12	0.17	-523.00	4680.00	3345	20240910	-27.95	2405	20250214	0.21	2690	-10.41	20250205	2405	0.21	20250214	3345	-27.95	20240910	2405	0.21	20250214	N	006570	1000	164 억	118902	N	N	11	N	N
83	20250214	150218	57	100.00	KOSPI		금속	N	N	N	N	N	2485	-55	5	-2.17	25883930	10403	1027.96	2525	2525	2470	3300	1780	2540	2488.12	0.78	530	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	378	-4.75	0.53	12	0.07	-523.00	4680.00	3345	20240910	-25.71	2465	20250211	0.81	2690	-7.62	20250205	2465	0.81	20250211	3345	-25.71	20240910	2465	0.81	20250211	N	006570	1000	164 억	118902	N	N	15	N	N
84	20250214	140219	57	100.00	KOSPI		금속	N	N	N	N	N	2505	-35	5	-1.38	14773500	5919	584.88	2525	2525	2485	3300	1780	2540	2495.95	0.78	-200	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	381	-4.79	0.54	12	0.04	-523.00	4680.00	3345	20240910	-25.11	2465	20250211	1.62	2690	-6.88	20250205	2465	1.62	20250211	3345	-25.11	20240910	2465	1.62	20250211	N	006570	1000	164 억	118902	N	N	15	N	N
85	20250214	130219	57	100.00	KOSPI		금속	N	N	N	N	N	2510	-30	5	-1.18	14770995	5918	584.78	2525	2525	2485	3300	1780	2540	2495.94	0.78	-200	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	382	-4.80	0.54	12	0.04	-523.00	4680.00	3345	20240910	-24.96	2465	20250211	1.83	2690	-6.69	20250205	2465	1.83	20250211	3345	-24.96	20240910	2465	1.83	20250211	N	006570	1000	164 억	118902	N	N	15	N	N
86	20250214	120219	57	100.00	KOSPI		금속	N	N	N	N	N	2485	-55	5	-2.17	14765975	5916	584.59	2525	2525	2485	3300	1780	2540	2495.94	0.78	-200	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	378	-4.75	0.53	12	0.04	-523.00	4680.00	3345	20240910	-25.71	2465	20250211	0.81	2690	-7.62	20250205	2465	0.81	20250211	3345	-25.71	20240910	2465	0.81	20250211	N	006570	1000	164 억	118902	N	N	15	N	N
87	20250214	110218	57	100.00	KOSPI		금속	N	N	N	N	N	2500	-40	5	-1.57	9044835	3616	357.31	2525	2525	2495	3300	1780	2540	2501.34	0.78	-200	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	381	-4.78	0.53	12	0.02	-523.00	4680.00	3345	20240910	-25.26	2465	20250211	1.42	2690	-7.06	20250205	2465	1.42	20250211	3345	-25.26	20240910	2465	1.42	20250211	N	006570	1000	164 억	118902	N	N	15	N	N
88	20250214	100219	57	100.00	KOSPI		금속	N	N	N	N	N	2495	-45	5	-1.77	7317325	2925	289.03	2525	2525	2495	3300	1780	2540	2501.65	0.78	-170	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	380	-4.77	0.53	12	0.02	-523.00	4680.00	3345	20240910	-25.41	2465	20250211	1.22	2690	-7.25	20250205	2465	1.22	20250211	3345	-25.41	20240910	2465	1.22	20250211	N	006570	1000	164 억	118902	N	N	15	N	N
89	20250214	090219	57	100.00	KOSPI		금속	N	N	N	N	N	2540	0	3	0.00	0	0	0.00	0	0	0	3300	1780	2540	0.00	0.78	0	2586	2562	2526	2502	2466	2575	2515	164	760	1000	1720	5	1	15225000	387	-4.86	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.07	2465	20250211	3.04	2690	-5.58	20250205	2465	3.04	20250211	3345	-24.07	20240910	2465	3.04	20250211	N	006570	1000	164 억	118902	N	N	15	N	N
90	20250213	160217	57	100.00	KOSPI		금속	N	N	N	N	N	2540	0	3	0.00	2551190	1012	19.10	2505	2550	2490	3300	1780	2540	2520.94	0.78	-7	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	387	-4.86	0.54	12	0.01	-523.00	4680.00	3345	20240910	-24.07	2465	20250211	3.04	2690	-5.58	20250205	2465	3.04	20250211	3345	-24.07	20240910	2465	3.04	20250211	N	006570	1000	164 억	118904	N	N	15	N	N
91	20250213	150218	57	100.00	KOSPI		금속	N	N	N	N	N	2550	10	2	0.39	2096600	833	15.72	2505	2550	2490	3300	1780	2540	2516.93	0.78	-2	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	388	-4.88	0.54	12	0.01	-523.00	4680.00	3345	20240910	-23.77	2465	20250211	3.45	2690	-5.20	20250205	2465	3.45	20250211	3345	-23.77	20240910	2465	3.45	20250211	N	006570	1000	164 억	118904	N	N	58	N	N
92	20250213	140217	57	100.00	KOSPI		금속	N	N	N	N	N	2520	-20	5	-0.79	1071210	427	8.06	2505	2520	2490	3300	1780	2540	2508.69	0.78	-2	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	384	-4.82	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.66	2465	20250211	2.23	2690	-6.32	20250205	2465	2.23	20250211	3345	-24.66	20240910	2465	2.23	20250211	N	006570	1000	164 억	118904	N	N	58	N	N
93	20250213	130218	57	100.00	KOSPI		금속	N	N	N	N	N	2520	-20	5	-0.79	1068690	426	8.04	2505	2520	2490	3300	1780	2540	2508.66	0.78	-2	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	384	-4.82	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.66	2465	20250211	2.23	2690	-6.32	20250205	2465	2.23	20250211	3345	-24.66	20240910	2465	2.23	20250211	N	006570	1000	164 억	118904	N	N	58	N	N
94	20250213	120217	57	100.00	KOSPI		금속	N	N	N	N	N	2520	-20	5	-0.79	1068690	426	8.04	2505	2520	2490	3300	1780	2540	2508.66	0.78	-2	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	384	-4.82	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.66	2465	20250211	2.23	2690	-6.32	20250205	2465	2.23	20250211	3345	-24.66	20240910	2465	2.23	20250211	N	006570	1000	164 억	118904	N	N	58	N	N
95	20250213	110217	57	100.00	KOSPI		금속	N	N	N	N	N	2520	-20	5	-0.79	1068690	426	8.04	2505	2520	2490	3300	1780	2540	2508.66	0.78	-2	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	384	-4.82	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.66	2465	20250211	2.23	2690	-6.32	20250205	2465	2.23	20250211	3345	-24.66	20240910	2465	2.23	20250211	N	006570	1000	164 억	118904	N	N	58	N	N
96	20250213	100218	57	100.00	KOSPI		금속	N	N	N	N	N	2515	-25	5	-0.98	985655	393	7.42	2505	2520	2490	3300	1780	2540	2508.03	0.78	-1	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	383	-4.81	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.81	2465	20250211	2.03	2690	-6.51	20250205	2465	2.03	20250211	3345	-24.81	20240910	2465	2.03	20250211	N	006570	1000	164 억	118904	N	N	58	N	N
97	20250213	090217	57	100.00	KOSPI		금속	N	N	N	N	N	2495	-45	5	-1.77	200370	80	1.51	2505	2505	2495	3300	1780	2540	2504.62	0.78	0	2586	2562	2521	2497	2456	2575	2510	164	760	1000	1720	5	1	15225000	380	-4.77	0.53	12	0.00	-523.00	4680.00	3345	20240910	-25.41	2465	20250211	1.22	2690	-7.25	20250205	2465	1.22	20250211	3345	-25.41	20240910	2465	1.22	20250211	N	006570	1000	164 억	118904	N	N	58	N	N
98	20250212	160217	57	100.00	KOSPI		금속	N	N	N	N	N	2540	55	2	2.21	13196480	5299	30.18	2520	2545	2480	3230	1740	2485	2490.37	0.78	-30	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	387	-4.86	0.54	12	0.03	-523.00	4680.00	3345	20240910	-24.07	2465	20250211	3.04	2690	-5.58	20250205	2465	3.04	20250211	3345	-24.07	20240910	2465	3.04	20250211	N	006570	1000	164 억	118934	N	N	58	N	N
99	20250212	150216	57	100.00	KOSPI		금속	N	N	N	N	N	2505	20	2	0.80	9952010	4005	22.81	2520	2525	2480	3230	1740	2485	2484.90	0.78	-29	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	381	-4.79	0.54	12	0.03	-523.00	4680.00	3345	20240910	-25.11	2465	20250211	1.62	2690	-6.88	20250205	2465	1.62	20250211	3345	-25.11	20240910	2465	1.62	20250211	N	006570	1000	164 억	118934	N	N	0	N	N
100	20250212	140216	57	100.00	KOSPI		금속	N	N	N	N	N	2505	20	2	0.80	9952010	4005	22.81	2520	2525	2480	3230	1740	2485	2484.90	0.78	-29	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	381	-4.79	0.54	12	0.03	-523.00	4680.00	3345	20240910	-25.11	2465	20250211	1.62	2690	-6.88	20250205	2465	1.62	20250211	3345	-25.11	20240910	2465	1.62	20250211	N	006570	1000	164 억	118934	N	N	0	N	N
101	20250212	130217	57	100.00	KOSPI		금속	N	N	N	N	N	2500	15	2	0.60	7046935	2835	16.15	2520	2525	2480	3230	1740	2485	2485.69	0.78	-32	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	381	-4.78	0.53	12	0.02	-523.00	4680.00	3345	20240910	-25.26	2465	20250211	1.42	2690	-7.06	20250205	2465	1.42	20250211	3345	-25.26	20240910	2465	1.42	20250211	N	006570	1000	164 억	118934	N	N	0	N	N
102	20250212	120216	57	100.00	KOSPI		금속	N	N	N	N	N	2495	10	2	0.40	6829585	2748	15.65	2520	2525	2480	3230	1740	2485	2485.29	0.78	-32	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	380	-4.77	0.53	12	0.02	-523.00	4680.00	3345	20240910	-25.41	2465	20250211	1.22	2690	-7.25	20250205	2465	1.22	20250211	3345	-25.41	20240910	2465	1.22	20250211	N	006570	1000	164 억	118934	N	N	0	N	N
103	20250212	110217	57	100.00	KOSPI		금속	N	N	N	N	N	2495	10	2	0.40	6794655	2734	15.57	2520	2525	2480	3230	1740	2485	2485.24	0.78	-32	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	380	-4.77	0.53	12	0.02	-523.00	4680.00	3345	20240910	-25.41	2465	20250211	1.22	2690	-7.25	20250205	2465	1.22	20250211	3345	-25.41	20240910	2465	1.22	20250211	N	006570	1000	164 억	118934	N	N	0	N	N
104	20250212	100217	57	100.00	KOSPI		금속	N	N	N	N	N	2495	10	2	0.40	6772200	2725	15.52	2520	2525	2480	3230	1740	2485	2485.21	0.78	-32	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	380	-4.77	0.53	12	0.02	-523.00	4680.00	3345	20240910	-25.41	2465	20250211	1.22	2690	-7.25	20250205	2465	1.22	20250211	3345	-25.41	20240910	2465	1.22	20250211	N	006570	1000	164 억	118934	N	N	0	N	N
105	20250212	090217	57	100.00	KOSPI		금속	N	N	N	N	N	2525	40	2	1.61	52925	21	0.12	2520	2525	2520	3230	1740	2485	2520.24	0.78	-3	2558	2521	2493	2456	2428	2517	2452	164	745	1000	1680	5	1	15225000	384	-4.83	0.54	12	0.00	-523.00	4680.00	3345	20240910	-24.51	2465	20250211	2.43	2690	-6.13	20250205	2465	2.43	20250211	3345	-24.51	20240910	2465	2.43	20250211	N	006570	1000	164 억	118934	N	N	0	N	N
106	20250211	160216	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2485	0	3	0.00	42572505	17163	146.87	2485	2530	2465	3230	1740	2485	2480.48	0.78	786	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	378	-4.75	0.53	12	0.11	-523.00	4680.00	3345	20240910	-25.71	2465	20250211	0.81	2690	-7.62	20250205	2465	0.81	20250211	3345	-25.71	20240910	2465	0.81	20250211	N	006570	1000	164 억	118188	N	N	0	N	N
107	20250211	150216	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2470	-15	5	-0.60	39084400	15753	134.80	2485	2530	2465	3230	1740	2485	2481.08	0.78	814	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	376	-4.72	0.53	12	0.10	-523.00	4680.00	3345	20240910	-26.16	2465	20250211	0.20	2690	-8.18	20250205	2465	0.20	20250211	3345	-26.16	20240910	2465	0.20	20250211	N	006570	1000	164 억	118188	N	N	0	N	N
108	20250211	140217	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2475	-10	5	-0.40	30199865	12155	104.01	2485	2530	2470	3230	1740	2485	2484.56	0.78	783	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	377	-4.73	0.53	12	0.08	-523.00	4680.00	3345	20240910	-26.01	2470	20250211	0.20	2690	-7.99	20250205	2470	0.20	20250211	3345	-26.01	20240910	2470	0.20	20250211	N	006570	1000	164 억	118188	N	N	0	N	N
109	20250211	130215	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2485	0	3	0.00	29587435	11908	101.90	2485	2530	2470	3230	1740	2485	2484.67	0.78	765	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	378	-4.75	0.53	12	0.08	-523.00	4680.00	3345	20240910	-25.71	2470	20250211	0.61	2690	-7.62	20250205	2470	0.61	20250211	3345	-25.71	20240910	2470	0.61	20250211	N	006570	1000	164 억	118188	N	N	0	N	N
110	20250211	120216	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2490	5	2	0.20	26090095	10498	89.83	2485	2530	2470	3230	1740	2485	2485.24	0.78	654	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	379	-4.76	0.53	12	0.07	-523.00	4680.00	3345	20240910	-25.56	2470	20250211	0.81	2690	-7.43	20250205	2470	0.81	20250211	3345	-25.56	20240910	2470	0.81	20250211	N	006570	1000	164 억	118188	N	N	0	N	N
111	20250211	110216	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2475	-10	5	-0.40	24832750	9990	85.49	2485	2530	2470	3230	1740	2485	2485.76	0.78	657	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	377	-4.73	0.53	12	0.07	-523.00	4680.00	3345	20240910	-26.01	2470	20250211	0.20	2690	-7.99	20250205	2470	0.20	20250211	3345	-26.01	20240910	2470	0.20	20250211	N	006570	1000	164 억	118188	N	N	0	N	N
112	20250211	100216	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2475	-10	5	-0.40	15432160	6208	53.12	2485	2530	2470	3230	1740	2485	2485.85	0.78	458	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	377	-4.73	0.53	12	0.04	-523.00	4680.00	3345	20240910	-26.01	2470	20250211	0.20	2690	-7.99	20250205	2470	0.20	20250211	3345	-26.01	20240910	2470	0.20	20250211	N	006570	1000	164 억	118188	N	N	0	N	N
113	20250211	090216	57	100.00	KOSPI		금속	N	N	N	N	N	2485	0	3	0.00	2798110	1126	9.64	2485	2485	2485	3230	1740	2485	2485.00	0.78	0	2601	2542	2506	2447	2411	2525	2430	164	745	1000	1680	5	1	15225000	378	-4.75	0.53	12	0.01	-523.00	4680.00	3345	20240910	-25.71	2470	20250210	0.61	2690	-7.62	20250205	2470	0.61	20250210	3345	-25.71	20240910	2470	0.61	20250210	N	006570	1000	164 억	118188	N	N	0	N	N
114	20250210	160215	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2485	-90	5	-3.50	29144795	11676	564.60	2565	2565	2470	3345	1805	2575	2496.14	0.78	-11	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	378	-4.75	0.53	12	0.08	-523.00	4680.00	3345	20240910	-25.71	2470	20250210	0.61	2690	-7.62	20250205	2470	0.61	20250210	3345	-25.71	20240910	2470	0.61	20250210	N	006570	1000	164 억	118239	N	N	1	N	N
115	20250210	150215	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2490	-85	5	-3.30	26296880	10530	509.19	2565	2565	2470	3345	1805	2575	2497.33	0.78	290	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	379	-4.76	0.53	12	0.07	-523.00	4680.00	3345	20240910	-25.56	2470	20250210	0.81	2690	-7.43	20250205	2470	0.81	20250210	3345	-25.56	20240910	2470	0.81	20250210	N	006570	1000	164 억	118239	N	N	1	N	N
116	20250210	140216	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2490	-85	5	-3.30	24379590	9760	471.95	2565	2565	2470	3345	1805	2575	2497.91	0.78	1049	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	379	-4.76	0.53	12	0.06	-523.00	4680.00	3345	20240910	-25.56	2470	20250210	0.81	2690	-7.43	20250205	2470	0.81	20250210	3345	-25.56	20240910	2470	0.81	20250210	N	006570	1000	164 억	118239	N	N	1	N	N
117	20250210	130215	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2490	-85	5	-3.30	23824320	9537	461.17	2565	2565	2470	3345	1805	2575	2498.09	0.78	1175	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	379	-4.76	0.53	12	0.06	-523.00	4680.00	3345	20240910	-25.56	2470	20250210	0.81	2690	-7.43	20250205	2470	0.81	20250210	3345	-25.56	20240910	2470	0.81	20250210	N	006570	1000	164 억	118239	N	N	1	N	N
118	20250210	120215	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2495	-80	5	-3.11	23782135	9520	460.35	2565	2565	2470	3345	1805	2575	2498.12	0.78	1175	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	380	-4.77	0.53	12	0.06	-523.00	4680.00	3345	20240910	-25.41	2470	20250210	1.01	2690	-7.25	20250205	2470	1.01	20250210	3345	-25.41	20240910	2470	1.01	20250210	N	006570	1000	164 억	118239	N	N	1	N	N
119	20250210	110215	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2500	-75	5	-2.91	18329985	7320	353.97	2565	2565	2475	3345	1805	2575	2504.10	0.78	1290	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	381	-4.78	0.53	12	0.05	-523.00	4680.00	3345	20240910	-25.26	2475	20250210	1.01	2690	-7.06	20250205	2475	1.01	20250210	3345	-25.26	20240910	2475	1.01	20250210	N	006570	1000	164 억	118239	N	N	1	N	N
120	20250210	100214	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2515	-60	5	-2.33	12930510	5146	248.84	2565	2565	2490	3345	1805	2575	2512.73	0.78	1017	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	383	-4.81	0.54	12	0.03	-523.00	4680.00	3345	20240910	-24.81	2490	20250210	1.00	2690	-6.51	20250205	2490	1.00	20250210	3345	-24.81	20240910	2490	1.00	20250210	N	006570	1000	164 억	118239	N	N	1	N	N
121	20250210	090215	57	100.00	KOSPI		금속	N	N	N	N	N	2565	-10	5	-0.39	43605	17	0.82	2565	2565	2565	3345	1805	2575	2565.00	0.78	-7	2618	2596	2558	2536	2498	2607	2547	164	770	1000	1750	5	1	15225000	391	-4.90	0.55	12	0.00	-523.00	4680.00	3345	20240910	-23.32	2500	20250121	2.60	2690	-4.65	20250205	2500	2.60	20250121	3345	-23.32	20240910	2500	2.60	20250121	N	006570	1000	164 억	118239	N	N	1	N	N
122	20250207	160213	57	100.00	KOSPI		금속	N	N	N	N	N	2575	-5	5	-0.19	5258050	2068	22.14	2520	2580	2520	3350	1810	2580	2542.58	0.78	-120	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	392	-4.92	0.55	12	0.01	-523.00	4680.00	3345	20240910	-23.02	2500	20250121	3.00	2690	-4.28	20250205	2500	3.00	20250121	3345	-23.02	20240910	2500	3.00	20250121	N	006570	1000	164 억	118307	N	N	1	N	N
123	20250207	150214	57	100.00	KOSPI		금속	N	N	N	N	N	2580	0	3	0.00	5149900	2026	21.69	2520	2580	2520	3350	1810	2580	2541.91	0.78	-120	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	393	-4.93	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2690	-4.09	20250205	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118307	N	N	7	N	N
124	20250207	140213	57	100.00	KOSPI		금속	N	N	N	N	N	2580	0	3	0.00	5116520	2013	21.55	2520	2580	2520	3350	1810	2580	2541.74	0.78	-109	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	393	-4.93	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2690	-4.09	20250205	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118307	N	N	7	N	N
125	20250207	130213	57	100.00	KOSPI		금속	N	N	N	N	N	2580	0	3	0.00	5057390	1990	21.31	2520	2580	2520	3350	1810	2580	2541.40	0.78	-107	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	393	-4.93	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2690	-4.09	20250205	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118307	N	N	7	N	N
126	20250207	120213	57	100.00	KOSPI		금속	N	N	N	N	N	2580	0	3	0.00	5054810	1989	21.30	2520	2580	2520	3350	1810	2580	2541.38	0.78	-107	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	393	-4.93	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2690	-4.09	20250205	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118307	N	N	7	N	N
127	20250207	110213	57	100.00	KOSPI		금속	N	N	N	N	N	2580	0	3	0.00	3944550	1557	16.67	2520	2580	2520	3350	1810	2580	2533.43	0.78	-97	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	393	-4.93	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2690	-4.09	20250205	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118307	N	N	7	N	N
128	20250207	100213	57	100.00	KOSPI		금속	N	N	N	N	N	2580	0	3	0.00	3944550	1557	16.67	2520	2580	2520	3350	1810	2580	2533.43	0.78	-97	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	393	-4.93	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2690	-4.09	20250205	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118307	N	N	7	N	N
129	20250207	090213	57	100.00	KOSPI		금속	N	N	N	N	N	2575	-5	5	-0.19	3387960	1341	14.36	2520	2580	2520	3350	1810	2580	2526.44	0.78	-57	2700	2640	2605	2545	2510	2622	2527	164	770	1000	1750	5	1	15225000	392	-4.92	0.55	12	0.01	-523.00	4680.00	3345	20240910	-23.02	2500	20250121	3.00	2690	-4.28	20250205	2500	3.00	20250121	3345	-23.02	20240910	2500	3.00	20250121	N	006570	1000	164 억	118307	N	N	7	N	N
130	20250206	160210	57	100.00	KOSPI		금속	N	N	N	N	N	2580	-100	5	-3.73	24250105	9340	150.79	2660	2665	2570	3480	1880	2680	2596.37	0.78	63	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	393	-4.93	0.55	12	0.06	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2690	-4.09	20250205	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118244	N	N	7	N	N
131	20250206	150211	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-80	5	-2.99	22849165	8797	142.02	2660	2665	2570	3480	1880	2680	2597.38	0.78	461	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	396	-4.97	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.27	2500	20250121	4.00	2690	-3.35	20250205	2500	4.00	20250121	3345	-22.27	20240910	2500	4.00	20250121	N	006570	1000	164 억	118244	N	N	4	N	N
132	20250206	140212	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-80	5	-2.99	22526765	8673	140.02	2660	2665	2570	3480	1880	2680	2597.34	0.78	454	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	396	-4.97	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.27	2500	20250121	4.00	2690	-3.35	20250205	2500	4.00	20250121	3345	-22.27	20240910	2500	4.00	20250121	N	006570	1000	164 억	118244	N	N	4	N	N
133	20250206	130210	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-80	5	-2.99	22521565	8671	139.99	2660	2665	2570	3480	1880	2680	2597.34	0.78	454	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	396	-4.97	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.27	2500	20250121	4.00	2690	-3.35	20250205	2500	4.00	20250121	3345	-22.27	20240910	2500	4.00	20250121	N	006570	1000	164 억	118244	N	N	4	N	N
134	20250206	120209	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-80	5	-2.99	22482565	8656	139.75	2660	2665	2570	3480	1880	2680	2597.34	0.78	454	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	396	-4.97	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.27	2500	20250121	4.00	2690	-3.35	20250205	2500	4.00	20250121	3345	-22.27	20240910	2500	4.00	20250121	N	006570	1000	164 억	118244	N	N	4	N	N
135	20250206	110204	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-80	5	-2.99	20741570	7980	128.83	2660	2665	2570	3480	1880	2680	2599.19	0.78	455	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	396	-4.97	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.27	2500	20250121	4.00	2690	-3.35	20250205	2500	4.00	20250121	3345	-22.27	20240910	2500	4.00	20250121	N	006570	1000	164 억	118244	N	N	4	N	N
136	20250206	100210	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-80	5	-2.99	18024515	6928	111.85	2660	2665	2570	3480	1880	2680	2601.69	0.78	352	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	396	-4.97	0.56	12	0.05	-523.00	4680.00	3345	20240910	-22.27	2500	20250121	4.00	2690	-3.35	20250205	2500	4.00	20250121	3345	-22.27	20240910	2500	4.00	20250121	N	006570	1000	164 억	118244	N	N	4	N	N
137	20250206	090210	57	100.00	KOSPI		금속	N	N	N	N	N	2660	-20	5	-0.75	840560	316	5.10	2660	2660	2660	3480	1880	2680	2660.00	0.78	148	2766	2722	2646	2602	2526	2745	2625	164	800	1000	1820	5	1	15225000	405	-5.09	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.48	2500	20250121	6.40	2690	-1.12	20250205	2500	6.40	20250121	3345	-20.48	20240910	2500	6.40	20250121	N	006570	1000	164 억	118244	N	N	4	N	N
138	20250205	160209	57	100.00	KOSPI		금속	N	N	N	N	N	2680	95	2	3.68	16064760	6194	132.04	2575	2690	2570	3360	1810	2585	2593.60	0.78	-56	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	408	-5.12	0.57	12	0.04	-523.00	4680.00	3345	20240910	-19.88	2500	20250121	7.20	2690	-0.37	20250205	2500	7.20	20250121	3345	-19.88	20240910	2500	7.20	20250121	N	006570	1000	164 억	118287	N	N	4	N	N
139	20250205	150209	57	100.00	KOSPI		금속	N	N	N	N	N	2590	5	2	0.19	8846895	3435	73.23	2575	2600	2570	3360	1810	2585	2575.52	0.78	-43	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	394	-4.95	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.57	2500	20250121	3.60	2680	-3.36	20250121	2500	3.60	20250121	3345	-22.57	20240910	2500	3.60	20250121	N	006570	1000	164 억	118287	N	N	7	N	N
140	20250205	140209	57	100.00	KOSPI		금속	N	N	N	N	N	2590	5	2	0.19	8846895	3435	73.23	2575	2600	2570	3360	1810	2585	2575.52	0.78	-43	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	394	-4.95	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.57	2500	20250121	3.60	2680	-3.36	20250121	2500	3.60	20250121	3345	-22.57	20240910	2500	3.60	20250121	N	006570	1000	164 억	118287	N	N	7	N	N
141	20250205	130209	57	100.00	KOSPI		금속	N	N	N	N	N	2590	5	2	0.19	8833945	3430	73.12	2575	2600	2570	3360	1810	2585	2575.49	0.78	-43	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	394	-4.95	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.57	2500	20250121	3.60	2680	-3.36	20250121	2500	3.60	20250121	3345	-22.57	20240910	2500	3.60	20250121	N	006570	1000	164 억	118287	N	N	7	N	N
142	20250205	120210	57	100.00	KOSPI		금속	N	N	N	N	N	2570	-15	5	-0.58	8764275	3403	72.54	2575	2600	2570	3360	1810	2585	2575.46	0.78	-43	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	391	-4.91	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.17	2500	20250121	2.80	2680	-4.10	20250121	2500	2.80	20250121	3345	-23.17	20240910	2500	2.80	20250121	N	006570	1000	164 억	118287	N	N	7	N	N
143	20250205	110209	57	100.00	KOSPI		금속	N	N	N	N	N	2580	-5	5	-0.19	7420105	2882	61.44	2575	2600	2570	3360	1810	2585	2574.64	0.78	-43	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	393	-4.93	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2680	-3.73	20250121	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118287	N	N	7	N	N
144	20250205	100209	57	100.00	KOSPI		금속	N	N	N	N	N	2570	-15	5	-0.58	3062720	1190	25.37	2575	2600	2570	3360	1810	2585	2573.71	0.78	-43	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	391	-4.91	0.55	12	0.01	-523.00	4680.00	3345	20240910	-23.17	2500	20250121	2.80	2680	-4.10	20250121	2500	2.80	20250121	3345	-23.17	20240910	2500	2.80	20250121	N	006570	1000	164 억	118287	N	N	7	N	N
145	20250205	090212	57	100.00	KOSPI		금속	N	N	N	N	N	2585	0	3	0.00	0	0	0.00	0	0	0	3360	1810	2585	0.00	0.78	0	2645	2615	2595	2565	2545	2605	2555	164	775	1000	1750	5	1	15225000	394	-4.94	0.55	12	0.00	-523.00	4680.00	3345	20240910	-22.72	2500	20250121	3.40	2680	-3.54	20250121	2500	3.40	20250121	3345	-22.72	20240910	2500	3.40	20250121	N	006570	1000	164 억	118287	N	N	7	N	N
146	20250204	160207	57	100.00	KOSPI		금속	N	N	N	N	N	2585	-5	5	-0.19	12148685	4691	80.94	2590	2625	2575	3365	1815	2590	2589.79	0.78	197	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	394	-4.94	0.55	12	0.03	-523.00	4680.00	3345	20240910	-22.72	2500	20250121	3.40	2680	-3.54	20250121	2500	3.40	20250121	3345	-22.72	20240910	2500	3.40	20250121	N	006570	1000	164 억	118110	N	N	7	N	N
147	20250204	150207	57	100.00	KOSPI		금속	N	N	N	N	N	2595	5	2	0.19	11667775	4505	77.73	2590	2625	2575	3365	1815	2590	2589.96	0.78	363	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	395	-4.96	0.55	12	0.03	-523.00	4680.00	3345	20240910	-22.42	2500	20250121	3.80	2680	-3.17	20250121	2500	3.80	20250121	3345	-22.42	20240910	2500	3.80	20250121	N	006570	1000	164 억	118110	N	N	1	N	N
148	20250204	140207	57	100.00	KOSPI		금속	N	N	N	N	N	2595	5	2	0.19	11667775	4505	77.73	2590	2625	2575	3365	1815	2590	2589.96	0.78	363	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	395	-4.96	0.55	12	0.03	-523.00	4680.00	3345	20240910	-22.42	2500	20250121	3.80	2680	-3.17	20250121	2500	3.80	20250121	3345	-22.42	20240910	2500	3.80	20250121	N	006570	1000	164 억	118110	N	N	1	N	N
149	20250204	130207	57	100.00	KOSPI		금속	N	N	N	N	N	2605	15	2	0.58	11634040	4492	77.50	2590	2625	2575	3365	1815	2590	2589.95	0.78	353	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	397	-4.98	0.56	12	0.03	-523.00	4680.00	3345	20240910	-22.12	2500	20250121	4.20	2680	-2.80	20250121	2500	4.20	20250121	3345	-22.12	20240910	2500	4.20	20250121	N	006570	1000	164 억	118110	N	N	1	N	N
150	20250204	120209	57	100.00	KOSPI		금속	N	N	N	N	N	2580	-10	5	-0.39	9501340	3669	63.30	2590	2625	2575	3365	1815	2590	2589.63	0.78	376	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	393	-4.93	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2680	-3.73	20250121	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118110	N	N	1	N	N
151	20250204	110204	57	100.00	KOSPI		금속	N	N	N	N	N	2580	-10	5	-0.39	9392980	3627	62.58	2590	2625	2575	3365	1815	2590	2589.74	0.78	376	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	393	-4.93	0.55	12	0.02	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2680	-3.73	20250121	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118110	N	N	1	N	N
152	20250204	100207	57	100.00	KOSPI		금속	N	N	N	N	N	2600	10	2	0.39	6971550	2690	46.41	2590	2625	2575	3365	1815	2590	2591.65	0.78	376	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	396	-4.97	0.56	12	0.02	-523.00	4680.00	3345	20240910	-22.27	2500	20250121	4.00	2680	-2.99	20250121	2500	4.00	20250121	3345	-22.27	20240910	2500	4.00	20250121	N	006570	1000	164 억	118110	N	N	1	N	N
153	20250204	090208	57	100.00	KOSPI		금속	N	N	N	N	N	2625	35	2	1.35	322785	124	2.14	2590	2625	2590	3365	1815	2590	2603.10	0.78	0	2690	2640	2595	2545	2500	2637	2542	164	775	1000	1760	5	1	15225000	400	-5.02	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.52	2500	20250121	5.00	2680	-2.05	20250121	2500	5.00	20250121	3345	-21.52	20240910	2500	5.00	20250121	N	006570	1000	164 억	118110	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History