KissMeData/017960/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160340	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15370	-210	5	-1.35	8108774480	529143	71.16	15150	15650	15110	20250	10910	15580	15323.47	6.95	76132	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	7978	-52.46	1.66	12	1.02	-293.00	9282.00	16930	20250226	-9.21	9400	20241209	63.51	16930	-9.21	20250226	11600	32.50	20250106	16930	-9.21	20250226	9400	63.51	20241209	3.67	N	017960	500	259 억	3607595	N	N	193	N	N
3	20250228	150341	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15350	-230	5	-1.48	7367986900	480895	64.68	15150	15650	15110	20250	10910	15580	15320.74	6.95	77511	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	7968	-52.39	1.65	12	0.93	-293.00	9282.00	16930	20250226	-9.33	9400	20241209	63.30	16930	-9.33	20250226	11600	32.33	20250106	16930	-9.33	20250226	9400	63.30	20241209	3.67	N	017960	500	259 억	3607595	N	N	0	N	N
4	20250228	140342	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15420	-160	5	-1.03	6423166190	419495	56.42	15150	15650	15110	20250	10910	15580	15310.88	6.95	69488	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	8004	-52.63	1.66	12	0.81	-293.00	9282.00	16930	20250226	-8.92	9400	20241209	64.04	16930	-8.92	20250226	11600	32.93	20250106	16930	-8.92	20250226	9400	64.04	20241209	3.67	N	017960	500	259 억	3607595	N	N	0	N	N
5	20250228	130341	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15250	-330	5	-2.12	5432926430	355035	47.75	15150	15650	15110	20250	10910	15580	15301.55	6.95	64565	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	7916	-52.05	1.64	12	0.68	-293.00	9282.00	16930	20250226	-9.92	9400	20241209	62.23	16930	-9.92	20250226	11600	31.47	20250106	16930	-9.92	20250226	9400	62.23	20241209	3.67	N	017960	500	259 억	3607595	N	N	0	N	N
6	20250228	120339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15190	-390	5	-2.50	4815755360	314558	42.31	15150	15650	15110	20250	10910	15580	15308.54	6.95	44306	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	7885	-51.84	1.64	12	0.61	-293.00	9282.00	16930	20250226	-10.28	9400	20241209	61.60	16930	-10.28	20250226	11600	30.95	20250106	16930	-10.28	20250226	9400	61.60	20241209	3.67	N	017960	500	259 억	3607595	N	N	0	N	N
7	20250228	110339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15290	-290	5	-1.86	3761900140	245275	32.99	15150	15650	15110	20250	10910	15580	15336.26	6.95	24116	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	7937	-52.18	1.65	12	0.47	-293.00	9282.00	16930	20250226	-9.69	9400	20241209	62.66	16930	-9.69	20250226	11600	31.81	20250106	16930	-9.69	20250226	9400	62.66	20241209	3.67	N	017960	500	259 억	3607595	N	N	0	N	N
8	20250228	100339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15340	-240	5	-1.54	2684650200	174750	23.50	15150	15650	15110	20250	10910	15580	15361.27	6.95	16220	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	7963	-52.35	1.65	12	0.34	-293.00	9282.00	16930	20250226	-9.39	9400	20241209	63.19	16930	-9.39	20250226	11600	32.24	20250106	16930	-9.39	20250226	9400	63.19	20241209	3.67	N	017960	500	259 억	3607595	N	N	0	N	N
9	20250228	090340	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15410	-170	5	-1.09	661564940	43450	5.84	15150	15420	15110	20250	10910	15580	15215.63	6.95	16457	16200	15890	15670	15360	15140	15780	15250	260	4670	500	11840	10	1	51908452	7999	-52.59	1.66	12	0.08	-293.00	9282.00	16930	20250226	-8.98	9400	20241209	63.94	16930	-8.98	20250226	11600	32.84	20250106	16930	-8.98	20250226	9400	63.94	20241209	3.67	N	017960	500	259 억	3607595	N	N	0	N	N
10	20250227	160339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15580	-200	5	-1.27	11583586020	740589	49.12	15870	15980	15450	20500	11050	15780	15641.02	6.64	152437	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8087	-53.17	1.68	12	1.43	-293.00	9282.00	16930	20250226	-7.97	9400	20241209	65.74	16930	-7.97	20250226	11600	34.31	20250106	16930	-7.97	20250226	9400	65.74	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
11	20250227	150337	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15560	-220	5	-1.39	10923514690	698110	46.30	15870	15980	15450	20500	11050	15780	15647.20	6.64	140508	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8077	-53.11	1.68	12	1.34	-293.00	9282.00	16930	20250226	-8.09	9400	20241209	65.53	16930	-8.09	20250226	11600	34.14	20250106	16930	-8.09	20250226	9400	65.53	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
12	20250227	140338	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15520	-260	5	-1.65	9935622240	634474	42.08	15870	15980	15450	20500	11050	15780	15659.55	6.64	112001	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8056	-52.97	1.67	12	1.22	-293.00	9282.00	16930	20250226	-8.33	9400	20241209	65.11	16930	-8.33	20250226	11600	33.79	20250106	16930	-8.33	20250226	9400	65.11	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
13	20250227	130337	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15570	-210	5	-1.33	8874214650	566107	37.55	15870	15980	15450	20500	11050	15780	15675.79	6.64	79138	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8082	-53.14	1.68	12	1.09	-293.00	9282.00	16930	20250226	-8.03	9400	20241209	65.64	16930	-8.03	20250226	11600	34.22	20250106	16930	-8.03	20250226	9400	65.64	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
14	20250227	120337	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15730	-50	5	-0.32	7240420540	461288	30.60	15870	15980	15450	20500	11050	15780	15696.03	6.64	23448	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8165	-53.69	1.69	12	0.89	-293.00	9282.00	16930	20250226	-7.09	9400	20241209	67.34	16930	-7.09	20250226	11600	35.60	20250106	16930	-7.09	20250226	9400	67.34	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
15	20250227	110339	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15630	-150	5	-0.95	6417335360	408870	27.12	15870	15980	15450	20500	11050	15780	15695.22	6.64	15836	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8113	-53.34	1.68	12	0.79	-293.00	9282.00	16930	20250226	-7.68	9400	20241209	66.28	16930	-7.68	20250226	11600	34.74	20250106	16930	-7.68	20250226	9400	66.28	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
16	20250227	100349	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15790	10	2	0.06	4154886400	264243	17.53	15870	15980	15450	20500	11050	15780	15723.65	6.64	-6535	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8196	-53.89	1.70	12	0.51	-293.00	9282.00	16930	20250226	-6.73	9400	20241209	67.98	16930	-6.73	20250226	11600	36.12	20250106	16930	-6.73	20250226	9400	67.98	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
17	20250227	090348	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15760	-20	5	-0.13	308016220	19522	1.29	15870	15870	15700	20500	11050	15780	15777.86	6.64	-2365	17426	16602	16106	15282	14786	16355	15035	260	4720	500	11990	10	1	51908452	8181	-53.79	1.70	12	0.04	-293.00	9282.00	16930	20250226	-6.91	9400	20241209	67.66	16930	-6.91	20250226	11600	35.86	20250106	16930	-6.91	20250226	9400	67.66	20241209	3.57	N	017960	500	259 억	3445093	N	N	128	N	N
18	20250226	160337	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15780	-530	5	-3.25	24106421960	1502762	76.17	16600	16930	15610	21200	11420	16310	16041.60	6.73	-45259	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8191	-53.86	1.70	12	2.90	-293.00	9282.00	16930	20250226	-6.79	9400	20241209	67.87	16930	-6.79	20250226	11600	36.03	20250106	16930	-6.79	20250226	9400	67.87	20241209	3.62	N	017960	500	259 억	3492083	N	N	128	N	N
19	20250226	150338	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15730	-580	5	-3.56	23223302570	1446632	73.32	16600	16930	15610	21200	11420	16310	16053.22	6.73	-47144	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8165	-53.69	1.69	12	2.79	-293.00	9282.00	16930	20250226	-7.09	9400	20241209	67.34	16930	-7.09	20250226	11600	35.60	20250106	16930	-7.09	20250226	9400	67.34	20241209	3.62	N	017960	500	259 억	3492083	N	N	0	N	N
20	20250226	140338	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15680	-630	5	-3.86	20863890930	1296318	65.70	16600	16930	15620	21200	11420	16310	16094.61	6.73	-88577	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8139	-53.52	1.69	12	2.50	-293.00	9282.00	16930	20250226	-7.38	9400	20241209	66.81	16930	-7.38	20250226	11600	35.17	20250106	16930	-7.38	20250226	9400	66.81	20241209	3.62	N	017960	500	259 억	3492083	N	N	0	N	N
21	20250226	130338	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15640	-670	5	-4.11	19502038790	1209567	61.31	16600	16930	15620	21200	11420	16310	16123.04	6.73	-114662	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8118	-53.38	1.68	12	2.33	-293.00	9282.00	16930	20250226	-7.62	9400	20241209	66.38	16930	-7.62	20250226	11600	34.83	20250106	16930	-7.62	20250226	9400	66.38	20241209	3.62	N	017960	500	259 억	3492083	N	N	0	N	N
22	20250226	120338	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15800	-510	5	-3.13	16863436260	1041630	52.79	16600	16930	15760	21200	11420	16310	16189.38	6.73	-109658	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8202	-53.92	1.70	12	2.01	-293.00	9282.00	16930	20250226	-6.67	9400	20241209	68.09	16930	-6.67	20250226	11600	36.21	20250106	16930	-6.67	20250226	9400	68.09	20241209	3.62	N	017960	500	259 억	3492083	N	N	0	N	N
23	20250226	110337	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15850	-460	5	-2.82	14598716720	898409	45.54	16600	16930	15760	21200	11420	16310	16249.47	6.73	-102485	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8227	-54.10	1.71	12	1.73	-293.00	9282.00	16930	20250226	-6.38	9400	20241209	68.62	16930	-6.38	20250226	11600	36.64	20250106	16930	-6.38	20250226	9400	68.62	20241209	3.62	N	017960	500	259 억	3492083	N	N	0	N	N
24	20250226	100337	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15870	-440	5	-2.70	12482264330	765449	38.80	16600	16930	15760	21200	11420	16310	16307.11	6.73	-82818	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8238	-54.16	1.71	12	1.47	-293.00	9282.00	16930	20250226	-6.26	9400	20241209	68.83	16930	-6.26	20250226	11600	36.81	20250106	16930	-6.26	20250226	9400	68.83	20241209	3.62	N	017960	500	259 억	3492083	N	N	0	N	N
25	20250226	090339	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16760	450	2	2.76	3742508250	223850	11.35	16600	16930	16500	21200	11420	16310	16720.21	6.73	-21446	17290	16800	16250	15760	15210	17045	16005	260	4890	500	12390	10	1	51908452	8700	-57.20	1.81	12	0.43	-293.00	9282.00	16930	20250226	-1.00	9400	20241209	78.30	16930	-1.00	20250226	11600	44.48	20250106	16930	-1.00	20250226	9400	78.30	20241209	3.62	N	017960	500	259 억	3492083	N	N	0	N	N
26	20250225	160335	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16310	250	2	1.56	32184728850	1962854	102.31	16240	16740	15700	20850	11250	16060	16397.12	6.96	-129520	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8466	-55.67	1.76	12	3.78	-293.00	9282.00	16740	20250225	-2.57	9400	20241209	73.51	16740	-2.57	20250225	11600	40.60	20250106	16740	-2.57	20250225	9400	73.51	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
27	20250225	150335	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16330	270	2	1.68	30723541780	1873265	97.64	16240	16740	15700	20850	11250	16060	16401.27	6.96	-160319	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8477	-55.73	1.76	12	3.61	-293.00	9282.00	16740	20250225	-2.45	9400	20241209	73.72	16740	-2.45	20250225	11600	40.78	20250106	16740	-2.45	20250225	9400	73.72	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
28	20250225	140335	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16260	200	2	1.25	27379840450	1668445	86.97	16240	16740	15700	20850	11250	16060	16410.63	6.96	-213177	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8440	-55.49	1.75	12	3.21	-293.00	9282.00	16740	20250225	-2.87	9400	20241209	72.98	16740	-2.87	20250225	11600	40.17	20250106	16740	-2.87	20250225	9400	72.98	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
29	20250225	130336	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16520	460	2	2.86	22313485310	1357120	70.74	16240	16740	15700	20850	11250	16060	16442.11	6.96	-188684	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8575	-56.38	1.78	12	2.61	-293.00	9282.00	16740	20250225	-1.31	9400	20241209	75.74	16740	-1.31	20250225	11600	42.41	20250106	16740	-1.31	20250225	9400	75.74	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
30	20250225	120335	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16500	440	2	2.74	20445981530	1243947	64.84	16240	16740	15700	20850	11250	16060	16436.71	6.96	-192762	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8565	-56.31	1.78	12	2.40	-293.00	9282.00	16740	20250225	-1.43	9400	20241209	75.53	16740	-1.43	20250225	11600	42.24	20250106	16740	-1.43	20250225	9400	75.53	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
31	20250225	110335	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16300	240	2	1.49	18874991930	1148445	59.86	16240	16740	15700	20850	11250	16060	16435.62	6.96	-184264	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8461	-55.63	1.76	12	2.21	-293.00	9282.00	16740	20250225	-2.63	9400	20241209	73.40	16740	-2.63	20250225	11600	40.52	20250106	16740	-2.63	20250225	9400	73.40	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
32	20250225	100334	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16570	510	2	3.18	15561915310	946463	49.33	16240	16740	15700	20850	11250	16060	16442.63	6.96	-158762	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8601	-56.55	1.79	12	1.82	-293.00	9282.00	16740	20250225	-1.02	9400	20241209	76.28	16740	-1.02	20250225	11600	42.84	20250106	16740	-1.02	20250225	9400	76.28	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
33	20250225	090336	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15760	-300	5	-1.87	1191979980	74152	3.87	16240	16250	15700	20850	11250	16060	16075.05	6.96	-4409	17186	16622	15846	15282	14506	16905	15565	260	4790	500	12200	10	1	51908452	8181	-53.79	1.70	12	0.14	-293.00	9282.00	16620	20250219	-5.17	9400	20241209	67.66	16620	-5.17	20250219	11600	35.86	20250106	16620	-5.17	20250219	9400	67.66	20241209	3.52	N	017960	500	259 억	3612181	N	N	1330	N	N
34	20250224	160333	55	40.00	KOSPI		금속	N	N	N	Y	40	N	16060	670	2	4.35	30062658820	1887348	121.91	15180	16410	15070	20000	10780	15390	15928.24	6.75	152670	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	8336	-54.81	1.73	12	3.64	-293.00	9282.00	16620	20250219	-3.37	9400	20241209	70.85	16620	-3.37	20250219	11600	38.45	20250106	16620	-3.37	20250219	9400	70.85	20241209	3.40	N	017960	500	259 억	3501753	N	N	1330	N	N
35	20250224	150332	55	40.00	KOSPI		금속	N	N	N	Y	40	N	16040	650	2	4.22	28953511700	1818097	117.44	15180	16410	15070	20000	10780	15390	15925.17	6.75	154816	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	8326	-54.74	1.73	12	3.50	-293.00	9282.00	16620	20250219	-3.49	9400	20241209	70.64	16620	-3.49	20250219	11600	38.28	20250106	16620	-3.49	20250219	9400	70.64	20241209	3.40	N	017960	500	259 억	3501753	N	N	681	N	N
36	20250224	140333	55	40.00	KOSPI		금속	N	N	N	Y	40	N	16090	700	2	4.55	26150978480	1642993	106.13	15180	16410	15070	20000	10780	15390	15916.67	6.75	116961	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	8352	-54.91	1.73	12	3.17	-293.00	9282.00	16620	20250219	-3.19	9400	20241209	71.17	16620	-3.19	20250219	11600	38.71	20250106	16620	-3.19	20250219	9400	71.17	20241209	3.40	N	017960	500	259 억	3501753	N	N	681	N	N
37	20250224	130333	55	40.00	KOSPI		금속	N	N	N	Y	40	N	16150	760	2	4.94	22269257700	1402511	90.59	15180	16410	15070	20000	10780	15390	15878.13	6.75	130531	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	8383	-55.12	1.74	12	2.70	-293.00	9282.00	16620	20250219	-2.83	9400	20241209	71.81	16620	-2.83	20250219	11600	39.22	20250106	16620	-2.83	20250219	9400	71.81	20241209	3.40	N	017960	500	259 억	3501753	N	N	681	N	N
38	20250224	120332	55	40.00	KOSPI		금속	N	N	N	Y	40	N	16200	810	2	5.26	18865438170	1192701	77.04	15180	16410	15070	20000	10780	15390	15817.41	6.75	118095	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	8409	-55.29	1.75	12	2.30	-293.00	9282.00	16620	20250219	-2.53	9400	20241209	72.34	16620	-2.53	20250219	11600	39.66	20250106	16620	-2.53	20250219	9400	72.34	20241209	3.40	N	017960	500	259 억	3501753	N	N	681	N	N
39	20250224	110332	55	40.00	KOSPI		금속	N	N	N	Y	40	N	16170	780	2	5.07	10291388430	662763	42.81	15180	16180	15070	20000	10780	15390	15528.01	6.75	48662	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	8394	-55.19	1.74	12	1.28	-293.00	9282.00	16620	20250219	-2.71	9400	20241209	72.02	16620	-2.71	20250219	11600	39.40	20250106	16620	-2.71	20250219	9400	72.02	20241209	3.40	N	017960	500	259 억	3501753	N	N	681	N	N
40	20250224	100331	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15160	-230	5	-1.49	4604564280	302093	19.51	15180	15680	15070	20000	10780	15390	15242.21	6.75	14530	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	7869	-51.74	1.63	12	0.58	-293.00	9282.00	16620	20250219	-8.78	9400	20241209	61.28	16620	-8.78	20250219	11600	30.69	20250106	16620	-8.78	20250219	9400	61.28	20241209	3.40	N	017960	500	259 억	3501753	N	N	681	N	N
41	20250224	090333	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15380	-10	5	-0.06	1108688530	72387	4.68	15180	15680	15070	20000	10780	15390	15316.13	6.75	14894	16283	15836	15173	14726	14063	16060	14950	260	4610	500	11690	10	1	51908452	7984	-52.49	1.66	12	0.14	-293.00	9282.00	16620	20250219	-7.46	9400	20241209	63.62	16620	-7.46	20250219	11600	32.59	20250106	16620	-7.46	20250219	9400	63.62	20241209	3.40	N	017960	500	259 억	3501753	N	N	681	N	N
42	20250221	160331	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15390	600	2	4.06	23332615940	1538036	66.87	14630	15620	14510	19220	10360	14790	15170.10	6.53	116079	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	7989	-52.53	1.66	12	2.96	-293.00	9282.00	16620	20250219	-7.40	9400	20241209	63.72	16620	-7.40	20250219	11600	32.67	20250106	16620	-7.40	20250219	9400	63.72	20241209	2.75	N	017960	500	259 억	3388819	N	N	681	N	N
43	20250221	150333	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15290	500	2	3.38	22226997480	1466063	63.74	14630	15620	14510	19220	10360	14790	15161.07	6.53	114226	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	7937	-52.18	1.65	12	2.82	-293.00	9282.00	16620	20250219	-8.00	9400	20241209	62.66	16620	-8.00	20250219	11600	31.81	20250106	16620	-8.00	20250219	9400	62.66	20241209	2.75	N	017960	500	259 억	3388819	N	N	439	N	N
44	20250221	140331	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15300	510	2	3.45	20273574610	1337933	58.17	14630	15620	14510	19220	10360	14790	15152.97	6.53	100821	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	7942	-52.22	1.65	12	2.58	-293.00	9282.00	16620	20250219	-7.94	9400	20241209	62.77	16620	-7.94	20250219	11600	31.90	20250106	16620	-7.94	20250219	9400	62.77	20241209	2.75	N	017960	500	259 억	3388819	N	N	439	N	N
45	20250221	130330	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15170	380	2	2.57	18178615590	1199770	52.16	14630	15620	14510	19220	10360	14790	15151.82	6.53	79268	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	7875	-51.77	1.63	12	2.31	-293.00	9282.00	16620	20250219	-8.72	9400	20241209	61.38	16620	-8.72	20250219	11600	30.78	20250106	16620	-8.72	20250219	9400	61.38	20241209	2.75	N	017960	500	259 억	3388819	N	N	439	N	N
46	20250221	120332	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15480	690	2	4.67	14427644260	955142	41.53	14630	15490	14510	19220	10360	14790	15105.31	6.53	81068	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	8035	-52.83	1.67	12	1.84	-293.00	9282.00	16620	20250219	-6.86	9400	20241209	64.68	16620	-6.86	20250219	11600	33.45	20250106	16620	-6.86	20250219	9400	64.68	20241209	2.75	N	017960	500	259 억	3388819	N	N	439	N	N
47	20250221	110330	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15350	560	2	3.79	11290597680	751133	32.66	14630	15400	14510	19220	10360	14790	15031.49	6.53	57059	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	7968	-52.39	1.65	12	1.45	-293.00	9282.00	16620	20250219	-7.64	9400	20241209	63.30	16620	-7.64	20250219	11600	32.33	20250106	16620	-7.64	20250219	9400	63.30	20241209	2.75	N	017960	500	259 억	3388819	N	N	439	N	N
48	20250221	100331	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15110	320	2	2.16	6981284600	468095	20.35	14630	15340	14510	19220	10360	14790	14914.31	6.53	11754	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	7843	-51.57	1.63	12	0.90	-293.00	9282.00	16620	20250219	-9.09	9400	20241209	60.74	16620	-9.09	20250219	11600	30.26	20250106	16620	-9.09	20250219	9400	60.74	20241209	2.75	N	017960	500	259 억	3388819	N	N	439	N	N
49	20250221	090331	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14780	-10	5	-0.07	652203930	44331	1.93	14630	14870	14510	19220	10360	14790	14711.75	6.53	10770	16296	15542	15076	14322	13856	15310	14090	260	4430	500	11240	10	1	51908452	7672	-50.44	1.59	12	0.09	-293.00	9282.00	16620	20250219	-11.07	9400	20241209	57.23	16620	-11.07	20250219	11600	27.41	20250106	16620	-11.07	20250219	9400	57.23	20241209	2.75	N	017960	500	259 억	3388819	N	N	439	N	N
50	20250220	160330	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14790	-1210	5	-7.56	34314705560	2295109	37.25	15620	15830	14610	20800	11200	16000	14949.82	7.36	-461165	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	7677	-50.48	1.59	12	4.42	-293.00	9282.00	16620	20250219	-11.01	9400	20241209	57.34	16620	-11.01	20250219	11600	27.50	20250106	16620	-11.01	20250219	9400	57.34	20241209	2.82	N	017960	500	259 억	3820722	N	N	439	N	N
51	20250220	150330	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14820	-1180	5	-7.38	33577160790	2245272	36.44	15620	15830	14610	20800	11200	16000	14953.10	7.36	-449472	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	7693	-50.58	1.60	12	4.33	-293.00	9282.00	16620	20250219	-10.83	9400	20241209	57.66	16620	-10.83	20250219	11600	27.76	20250106	16620	-10.83	20250219	9400	57.66	20241209	2.82	N	017960	500	259 억	3820722	N	N	178	N	N
52	20250220	140331	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14830	-1170	5	-7.31	31230063340	2086488	33.87	15620	15830	14610	20800	11200	16000	14966.16	7.36	-485463	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	7698	-50.61	1.60	12	4.02	-293.00	9282.00	16620	20250219	-10.77	9400	20241209	57.77	16620	-10.77	20250219	11600	27.84	20250106	16620	-10.77	20250219	9400	57.77	20241209	2.82	N	017960	500	259 억	3820722	N	N	178	N	N
53	20250220	130329	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14740	-1260	5	-7.88	29379265550	1960931	31.83	15620	15830	14610	20800	11200	16000	14980.62	7.36	-495065	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	7651	-50.31	1.59	12	3.78	-293.00	9282.00	16620	20250219	-11.31	9400	20241209	56.81	16620	-11.31	20250219	11600	27.07	20250106	16620	-11.31	20250219	9400	56.81	20241209	2.82	N	017960	500	259 억	3820722	N	N	178	N	N
54	20250220	120329	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14810	-1190	5	-7.44	27620629830	1842382	29.90	15620	15830	14610	20800	11200	16000	14990.03	7.36	-474216	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	7688	-50.55	1.60	12	3.55	-293.00	9282.00	16620	20250219	-10.89	9400	20241209	57.55	16620	-10.89	20250219	11600	27.67	20250106	16620	-10.89	20250219	9400	57.55	20241209	2.82	N	017960	500	259 억	3820722	N	N	178	N	N
55	20250220	110330	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14700	-1300	5	-8.12	25853610020	1722435	27.96	15620	15830	14610	20800	11200	16000	15008.05	7.36	-472489	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	7631	-50.17	1.58	12	3.32	-293.00	9282.00	16620	20250219	-11.55	9400	20241209	56.38	16620	-11.55	20250219	11600	26.72	20250106	16620	-11.55	20250219	9400	56.38	20241209	2.82	N	017960	500	259 억	3820722	N	N	178	N	N
56	20250220	100329	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14860	-1140	5	-7.12	20305567460	1345279	21.84	15620	15830	14660	20800	11200	16000	15091.76	7.36	-356943	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	7714	-50.72	1.60	12	2.59	-293.00	9282.00	16620	20250219	-10.59	9400	20241209	58.09	16620	-10.59	20250219	11600	28.10	20250106	16620	-10.59	20250219	9400	58.09	20241209	2.82	N	017960	500	259 억	3820722	N	N	178	N	N
57	20250220	090331	55	40.00	KOSPI		금속	N	N	N	Y	40	N	15780	-220	5	-1.38	1479090000	94551	1.53	15620	15830	15500	20800	11200	16000	15630.65	7.36	-1579	17426	16712	15906	15192	14386	17070	15550	260	4800	500	12160	10	1	51908452	8191	-53.86	1.70	12	0.18	-293.00	9282.00	16620	20250219	-5.05	9400	20241209	67.87	16620	-5.05	20250219	11600	36.03	20250106	16620	-5.05	20250219	9400	67.87	20241209	2.82	N	017960	500	259 억	3820722	N	N	178	N	N
58	20250219	160328	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16000	1290	2	8.77	97465833570	6136460	845.39	15300	16620	15100	19120	10300	14710	15882.95	6.30	598651	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	8305	-54.61	1.72	12	11.82	-293.00	9282.00	16620	20250219	-3.73	9400	20241209	70.21	16620	-3.73	20250219	11600	37.93	20250106	16620	-3.73	20250219	9400	70.21	20241209	2.90	N	017960	500	259 억	3269831	N	N	178	N	N
59	20250219	150330	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15950	1240	2	8.43	94726192210	5964854	821.75	15300	16620	15100	19120	10300	14710	15880.72	6.30	571090	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	8279	-54.44	1.72	12	11.49	-293.00	9282.00	16620	20250219	-4.03	9400	20241209	69.68	16620	-4.03	20250219	11600	37.50	20250106	16620	-4.03	20250219	9400	69.68	20241209	2.90	N	017960	500	259 억	3269831	N	N	309	N	N
60	20250219	140328	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15980	1270	2	8.63	86926633910	5469766	753.54	15300	16620	15100	19120	10300	14710	15892.20	6.30	446025	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	8295	-54.54	1.72	12	10.54	-293.00	9282.00	16620	20250219	-3.85	9400	20241209	70.00	16620	-3.85	20250219	11600	37.76	20250106	16620	-3.85	20250219	9400	70.00	20241209	2.90	N	017960	500	259 억	3269831	N	N	309	N	N
61	20250219	130328	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15970	1260	2	8.57	60514222760	3837837	528.72	15300	16620	15100	19120	10300	14710	15767.79	6.30	269350	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	8290	-54.51	1.72	12	7.39	-293.00	9282.00	16620	20250219	-3.91	9400	20241209	69.89	16620	-3.91	20250219	11600	37.67	20250106	16620	-3.91	20250219	9400	69.89	20241209	2.90	N	017960	500	259 억	3269831	N	N	309	N	N
62	20250219	120328	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15310	600	2	4.08	49600841190	3144638	433.22	15300	16620	15100	19120	10300	14710	15773.15	6.30	179946	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	7947	-52.25	1.65	12	6.06	-293.00	9282.00	16620	20250219	-7.88	9400	20241209	62.87	16620	-7.88	20250219	11600	31.98	20250106	16620	-7.88	20250219	9400	62.87	20241209	2.90	N	017960	500	259 억	3269831	N	N	309	N	N
63	20250219	110329	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15200	490	2	3.33	45793620310	2893864	398.67	15300	16620	15170	19120	10300	14710	15824.39	6.30	147107	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	7890	-51.88	1.64	12	5.57	-293.00	9282.00	16620	20250219	-8.54	9400	20241209	61.70	16620	-8.54	20250219	11600	31.03	20250106	16620	-8.54	20250219	9400	61.70	20241209	2.90	N	017960	500	259 억	3269831	N	N	309	N	N
64	20250219	100328	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	15500	790	2	5.37	39469574230	2481884	341.92	15300	16620	15300	19120	10300	14710	15903.07	6.30	128516	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	8046	-52.90	1.67	12	4.78	-293.00	9282.00	16620	20250219	-6.74	9400	20241209	64.89	16620	-6.74	20250219	11600	33.62	20250106	16620	-6.74	20250219	9400	64.89	20241209	2.90	N	017960	500	259 억	3269831	N	N	309	N	N
65	20250219	090329	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	16270	1560	2	10.61	10979893110	685811	94.48	15300	16620	15300	19120	10300	14710	16010.09	6.30	36699	15303	15006	14553	14256	13803	15155	14405	260	4410	500	11170	10	1	51908452	8446	-55.53	1.75	12	1.32	-293.00	9282.00	16620	20250219	-2.11	9400	20241209	73.09	16620	-2.11	20250219	11600	40.26	20250106	16620	-2.11	20250219	9400	73.09	20241209	2.90	N	017960	500	259 억	3269831	N	N	309	N	N
66	20250218	160328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14710	380	2	2.65	10566591680	723644	75.42	14430	14850	14100	18620	10040	14330	14601.84	6.38	-53026	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7636	-50.20	1.58	12	1.39	-293.00	9282.00	14940	20250122	-1.54	9400	20241209	56.49	14940	-1.54	20250122	11600	26.81	20250106	14940	-1.54	20250122	9400	56.49	20241209	2.87	N	017960	500	259 억	3313333	N	N	309	N	N
67	20250218	150328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14750	420	2	2.93	10023638710	686777	71.58	14430	14850	14100	18620	10040	14330	14595.19	6.38	-52612	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7656	-50.34	1.59	12	1.32	-293.00	9282.00	14940	20250122	-1.27	9400	20241209	56.91	14940	-1.27	20250122	11600	27.16	20250106	14940	-1.27	20250122	9400	56.91	20241209	2.87	N	017960	500	259 억	3313333	N	N	0	N	N
68	20250218	140328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14790	460	2	3.21	8960935800	614752	64.07	14430	14850	14100	18620	10040	14330	14576.51	6.38	-40599	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7677	-50.48	1.59	12	1.18	-293.00	9282.00	14940	20250122	-1.00	9400	20241209	57.34	14940	-1.00	20250122	11600	27.50	20250106	14940	-1.00	20250122	9400	57.34	20241209	2.87	N	017960	500	259 억	3313333	N	N	0	N	N
69	20250218	130328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14800	470	2	3.28	8002712940	549701	57.29	14430	14850	14100	18620	10040	14330	14558.30	6.38	-36448	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7682	-50.51	1.59	12	1.06	-293.00	9282.00	14940	20250122	-0.94	9400	20241209	57.45	14940	-0.94	20250122	11600	27.59	20250106	14940	-0.94	20250122	9400	57.45	20241209	2.87	N	017960	500	259 억	3313333	N	N	0	N	N
70	20250218	120328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14720	390	2	2.72	6541812760	450911	47.00	14430	14800	14100	18620	10040	14330	14507.99	6.38	-55231	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7641	-50.24	1.59	12	0.87	-293.00	9282.00	14940	20250122	-1.47	9400	20241209	56.60	14940	-1.47	20250122	11600	26.90	20250106	14940	-1.47	20250122	9400	56.60	20241209	2.87	N	017960	500	259 억	3313333	N	N	0	N	N
71	20250218	110328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14700	370	2	2.58	5550917190	383552	39.98	14430	14800	14100	18620	10040	14330	14472.40	6.38	-68471	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7631	-50.17	1.58	12	0.74	-293.00	9282.00	14940	20250122	-1.61	9400	20241209	56.38	14940	-1.61	20250122	11600	26.72	20250106	14940	-1.61	20250122	9400	56.38	20241209	2.87	N	017960	500	259 억	3313333	N	N	0	N	N
72	20250218	100328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14390	60	2	0.42	2687199230	187957	19.59	14430	14460	14100	18620	10040	14330	14296.88	6.38	-55371	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7470	-49.11	1.55	12	0.36	-293.00	9282.00	14940	20250122	-3.68	9400	20241209	53.09	14940	-3.68	20250122	11600	24.05	20250106	14940	-3.68	20250122	9400	53.09	20241209	2.87	N	017960	500	259 억	3313333	N	N	0	N	N
73	20250218	090328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14270	-60	5	-0.42	483105000	33667	3.51	14430	14460	14260	18620	10040	14330	14349.51	6.38	-18844	14996	14662	14016	13682	13036	14830	13850	260	4290	500	10890	10	1	51908452	7407	-48.70	1.54	12	0.06	-293.00	9282.00	14940	20250122	-4.48	9400	20241209	51.81	14940	-4.48	20250122	11600	23.02	20250106	14940	-4.48	20250122	9400	51.81	20241209	2.87	N	017960	500	259 억	3313333	N	N	0	N	N
74	20250217	160327	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14330	960	2	7.18	13381202880	948956	269.49	13390	14350	13370	17380	9360	13370	14100.76	6.07	146144	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7438	-48.91	1.54	12	1.83	-293.00	9282.00	14940	20250122	-4.08	9400	20241209	52.45	14940	-4.08	20250122	11600	23.53	20250106	14940	-4.08	20250122	9400	52.45	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
75	20250217	150327	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14240	870	2	6.51	12386147490	879404	249.74	13390	14350	13370	17380	9360	13370	14084.95	6.07	157296	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7392	-48.60	1.53	12	1.69	-293.00	9282.00	14940	20250122	-4.69	9400	20241209	51.49	14940	-4.69	20250122	11600	22.76	20250106	14940	-4.69	20250122	9400	51.49	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
76	20250217	140327	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14120	750	2	5.61	10735115960	763594	216.85	13390	14330	13370	17380	9360	13370	14058.94	6.07	182930	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7329	-48.19	1.52	12	1.47	-293.00	9282.00	14940	20250122	-5.49	9400	20241209	50.21	14940	-5.49	20250122	11600	21.72	20250106	14940	-5.49	20250122	9400	50.21	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
77	20250217	130328	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14250	880	2	6.58	9897110490	704392	200.04	13390	14330	13370	17380	9360	13370	14050.86	6.07	187907	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7397	-48.63	1.54	12	1.36	-293.00	9282.00	14940	20250122	-4.62	9400	20241209	51.60	14940	-4.62	20250122	11600	22.84	20250106	14940	-4.62	20250122	9400	51.60	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
78	20250217	120329	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14200	830	2	6.21	7933041200	566535	160.89	13390	14220	13370	17380	9360	13370	14003.07	6.07	150694	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7371	-48.46	1.53	12	1.09	-293.00	9282.00	14940	20250122	-4.95	9400	20241209	51.06	14940	-4.95	20250122	11600	22.41	20250106	14940	-4.95	20250122	9400	51.06	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
79	20250217	110327	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14030	660	2	4.94	5941514930	425574	120.86	13390	14120	13370	17380	9360	13370	13961.60	6.07	100160	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7283	-47.88	1.51	12	0.82	-293.00	9282.00	14940	20250122	-6.09	9400	20241209	49.26	14940	-6.09	20250122	11600	20.95	20250106	14940	-6.09	20250122	9400	49.26	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
80	20250217	100326	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14100	730	2	5.46	4821979860	345798	98.20	13390	14120	13370	17380	9360	13370	13945.00	6.07	103339	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7319	-48.12	1.52	12	0.67	-293.00	9282.00	14940	20250122	-5.62	9400	20241209	50.00	14940	-5.62	20250122	11600	21.55	20250106	14940	-5.62	20250122	9400	50.00	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
81	20250217	090326	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13800	430	2	3.22	591610730	43105	12.24	13390	13940	13370	17380	9360	13370	13727.36	6.07	14756	14096	13732	13486	13122	12876	13610	13000	260	4010	500	10160	10	1	51908452	7163	-47.10	1.49	12	0.08	-293.00	9282.00	14940	20250122	-7.63	9400	20241209	46.81	14940	-7.63	20250122	11600	18.97	20250106	14940	-7.63	20250122	9400	46.81	20241209	2.92	N	017960	500	259 억	3153007	N	N	45	N	N
82	20250214	160325	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13370	-330	5	-2.41	4708180090	350662	97.30	13840	13850	13240	17810	9590	13700	13426.60	6.19	-60571	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	6940	-45.63	1.44	12	0.68	-293.00	9282.00	14940	20250122	-10.51	9400	20241209	42.23	14940	-10.51	20250122	11600	15.26	20250106	14940	-10.51	20250122	9400	42.23	20241209	2.93	N	017960	500	259 억	3210636	N	N	45	N	N
83	20250214	150325	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13340	-360	5	-2.63	4519489640	336542	93.38	13840	13850	13240	17810	9590	13700	13429.17	6.19	-62012	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	6925	-45.53	1.44	12	0.65	-293.00	9282.00	14940	20250122	-10.71	9400	20241209	41.91	14940	-10.71	20250122	11600	15.00	20250106	14940	-10.71	20250122	9400	41.91	20241209	2.93	N	017960	500	259 억	3210636	N	N	1136	N	N
84	20250214	140326	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13320	-380	5	-2.77	4098124680	304909	84.60	13840	13850	13240	17810	9590	13700	13440.46	6.19	-70387	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	6914	-45.46	1.44	12	0.59	-293.00	9282.00	14940	20250122	-10.84	9400	20241209	41.70	14940	-10.84	20250122	11600	14.83	20250106	14940	-10.84	20250122	9400	41.70	20241209	2.93	N	017960	500	259 억	3210636	N	N	1136	N	N
85	20250214	130326	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13330	-370	5	-2.70	3203113820	237526	65.91	13840	13850	13300	17810	9590	13700	13485.29	6.19	-59194	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	6919	-45.49	1.44	12	0.46	-293.00	9282.00	14940	20250122	-10.78	9400	20241209	41.81	14940	-10.78	20250122	11600	14.91	20250106	14940	-10.78	20250122	9400	41.81	20241209	2.93	N	017960	500	259 억	3210636	N	N	1136	N	N
86	20250214	120326	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13320	-380	5	-2.77	2902735950	215027	59.66	13840	13850	13300	17810	9590	13700	13499.37	6.19	-48831	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	6914	-45.46	1.44	12	0.41	-293.00	9282.00	14940	20250122	-10.84	9400	20241209	41.70	14940	-10.84	20250122	11600	14.83	20250106	14940	-10.84	20250122	9400	41.70	20241209	2.93	N	017960	500	259 억	3210636	N	N	1136	N	N
87	20250214	110324	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13390	-310	5	-2.26	2398832880	177209	49.17	13840	13850	13300	17810	9590	13700	13536.72	6.19	-44329	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	6951	-45.70	1.44	12	0.34	-293.00	9282.00	14940	20250122	-10.37	9400	20241209	42.45	14940	-10.37	20250122	11600	15.43	20250106	14940	-10.37	20250122	9400	42.45	20241209	2.93	N	017960	500	259 억	3210636	N	N	1136	N	N
88	20250214	100326	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13320	-380	5	-2.77	1912340610	140846	39.08	13840	13850	13300	17810	9590	13700	13577.50	6.19	-46791	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	6914	-45.46	1.44	12	0.27	-293.00	9282.00	14940	20250122	-10.84	9400	20241209	41.70	14940	-10.84	20250122	11600	14.83	20250106	14940	-10.84	20250122	9400	41.70	20241209	2.93	N	017960	500	259 억	3210636	N	N	1136	N	N
89	20250214	090326	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13800	100	2	0.73	182590700	13221	3.67	13840	13850	13740	17810	9590	13700	13810.92	6.19	-5658	14126	13912	13616	13402	13106	14020	13510	260	4110	500	10410	10	1	51908452	7163	-47.10	1.49	12	0.03	-293.00	9282.00	14940	20250122	-7.63	9400	20241209	46.81	14940	-7.63	20250122	11600	18.97	20250106	14940	-7.63	20250122	9400	46.81	20241209	2.93	N	017960	500	259 억	3210636	N	N	1136	N	N
90	20250213	160323	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13700	270	2	2.01	4908165470	359724	86.12	13610	13830	13320	17450	9410	13430	13644.20	6.26	-31826	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	7111	-46.76	1.48	12	0.69	-293.00	9282.00	14940	20250122	-8.30	9400	20241209	45.74	14940	-8.30	20250122	11600	18.10	20250106	14940	-8.30	20250122	9400	45.74	20241209	2.92	N	017960	500	259 억	3248398	N	N	1136	N	N
91	20250213	150323	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13720	290	2	2.16	4689929560	343804	82.30	13610	13830	13320	17450	9410	13430	13641.29	6.26	-22874	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	7122	-46.83	1.48	12	0.66	-293.00	9282.00	14940	20250122	-8.17	9400	20241209	45.96	14940	-8.17	20250122	11600	18.28	20250106	14940	-8.17	20250122	9400	45.96	20241209	2.92	N	017960	500	259 억	3248398	N	N	782	N	N
92	20250213	140323	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13690	260	2	1.94	4039445260	296148	70.90	13610	13830	13320	17450	9410	13430	13639.95	6.26	-25642	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	7106	-46.72	1.47	12	0.57	-293.00	9282.00	14940	20250122	-8.37	9400	20241209	45.64	14940	-8.37	20250122	11600	18.02	20250106	14940	-8.37	20250122	9400	45.64	20241209	2.92	N	017960	500	259 억	3248398	N	N	782	N	N
93	20250213	130324	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13810	380	2	2.83	3279292150	240943	57.68	13610	13820	13320	17450	9410	13430	13610.24	6.26	4958	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	7169	-47.13	1.49	12	0.46	-293.00	9282.00	14940	20250122	-7.56	9400	20241209	46.91	14940	-7.56	20250122	11600	19.05	20250106	14940	-7.56	20250122	9400	46.91	20241209	2.92	N	017960	500	259 억	3248398	N	N	782	N	N
94	20250213	120324	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13810	380	2	2.83	2711113300	199759	47.82	13610	13820	13320	17450	9410	13430	13571.92	6.26	-7452	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	7169	-47.13	1.49	12	0.38	-293.00	9282.00	14940	20250122	-7.56	9400	20241209	46.91	14940	-7.56	20250122	11600	19.05	20250106	14940	-7.56	20250122	9400	46.91	20241209	2.92	N	017960	500	259 억	3248398	N	N	782	N	N
95	20250213	110322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13590	160	2	1.19	1698105710	126013	30.17	13610	13620	13320	17450	9410	13430	13475.64	6.26	-6429	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	7054	-46.38	1.46	12	0.24	-293.00	9282.00	14940	20250122	-9.04	9400	20241209	44.57	14940	-9.04	20250122	11600	17.16	20250106	14940	-9.04	20250122	9400	44.57	20241209	2.92	N	017960	500	259 억	3248398	N	N	782	N	N
96	20250213	100323	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13420	-10	5	-0.07	1200185510	89182	21.35	13610	13620	13320	17450	9410	13430	13457.71	6.26	-18530	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	6966	-45.80	1.45	12	0.17	-293.00	9282.00	14940	20250122	-10.17	9400	20241209	42.77	14940	-10.17	20250122	11600	15.69	20250106	14940	-10.17	20250122	9400	42.77	20241209	2.92	N	017960	500	259 억	3248398	N	N	782	N	N
97	20250213	090322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13560	130	2	0.97	176451830	12991	3.11	13610	13620	13470	17450	9410	13430	13582.62	6.26	-9187	13770	13600	13350	13180	12930	13685	13265	260	4020	500	10200	10	1	51908452	7039	-46.28	1.46	12	0.03	-293.00	9282.00	14940	20250122	-9.24	9400	20241209	44.26	14940	-9.24	20250122	11600	16.90	20250106	14940	-9.24	20250122	9400	44.26	20241209	2.92	N	017960	500	259 억	3248398	N	N	782	N	N
98	20250212	160321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13430	300	2	2.28	5542629680	413458	87.95	13140	13520	13100	17060	9200	13130	13405.49	6.20	29563	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6971	-45.84	1.45	12	0.80	-293.00	9282.00	14940	20250122	-10.11	9400	20241209	42.87	14940	-10.11	20250122	11600	15.78	20250106	14940	-10.11	20250122	9400	42.87	20241209	2.83	N	017960	500	259 억	3215898	N	N	782	N	N
99	20250212	150321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13460	330	2	2.51	5215177870	389108	82.77	13140	13520	13100	17060	9200	13130	13402.91	6.20	31859	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6987	-45.94	1.45	12	0.75	-293.00	9282.00	14940	20250122	-9.91	9400	20241209	43.19	14940	-9.91	20250122	11600	16.03	20250106	14940	-9.91	20250122	9400	43.19	20241209	2.83	N	017960	500	259 억	3215898	N	N	38	N	N
100	20250212	140322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13440	310	2	2.36	4141847270	309511	65.84	13140	13520	13100	17060	9200	13130	13381.91	6.20	15196	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6976	-45.87	1.45	12	0.60	-293.00	9282.00	14940	20250122	-10.04	9400	20241209	42.98	14940	-10.04	20250122	11600	15.86	20250106	14940	-10.04	20250122	9400	42.98	20241209	2.83	N	017960	500	259 억	3215898	N	N	38	N	N
101	20250212	130321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13400	270	2	2.06	3582749350	267853	56.98	13140	13520	13100	17060	9200	13130	13375.80	6.20	7466	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6956	-45.73	1.44	12	0.52	-293.00	9282.00	14940	20250122	-10.31	9400	20241209	42.55	14940	-10.31	20250122	11600	15.52	20250106	14940	-10.31	20250122	9400	42.55	20241209	2.83	N	017960	500	259 억	3215898	N	N	38	N	N
102	20250212	120321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13430	300	2	2.28	3028561620	226590	48.20	13140	13520	13100	17060	9200	13130	13365.82	6.20	-3167	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6971	-45.84	1.45	12	0.44	-293.00	9282.00	14940	20250122	-10.11	9400	20241209	42.87	14940	-10.11	20250122	11600	15.78	20250106	14940	-10.11	20250122	9400	42.87	20241209	2.83	N	017960	500	259 억	3215898	N	N	38	N	N
103	20250212	110321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13420	290	2	2.21	2315642580	173675	36.94	13140	13500	13100	17060	9200	13130	13333.19	6.20	-20710	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6966	-45.80	1.45	12	0.33	-293.00	9282.00	14940	20250122	-10.17	9400	20241209	42.77	14940	-10.17	20250122	11600	15.69	20250106	14940	-10.17	20250122	9400	42.77	20241209	2.83	N	017960	500	259 억	3215898	N	N	38	N	N
104	20250212	100322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13450	320	2	2.44	1640688130	123338	26.24	13140	13500	13100	17060	9200	13130	13302.37	6.20	-16488	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6982	-45.90	1.45	12	0.24	-293.00	9282.00	14940	20250122	-9.97	9400	20241209	43.09	14940	-9.97	20250122	11600	15.95	20250106	14940	-9.97	20250122	9400	43.09	20241209	2.83	N	017960	500	259 억	3215898	N	N	38	N	N
105	20250212	090323	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13250	120	2	0.91	224763330	17052	3.63	13140	13350	13100	17060	9200	13130	13181.05	6.20	2820	13496	13312	13186	13002	12876	13405	13095	260	3930	500	9970	10	1	51908452	6878	-45.22	1.43	12	0.03	-293.00	9282.00	14940	20250122	-11.31	9400	20241209	40.96	14940	-11.31	20250122	11600	14.22	20250106	14940	-11.31	20250122	9400	40.96	20241209	2.83	N	017960	500	259 억	3215898	N	N	38	N	N
106	20250211	160321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13130	10	2	0.08	6169292840	468796	60.87	13120	13370	13060	17050	9190	13120	13159.91	6.10	-4342	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6816	-44.81	1.41	12	0.90	-293.00	9282.00	14940	20250122	-12.12	9400	20241209	39.68	14940	-12.12	20250122	11600	13.19	20250106	14940	-12.12	20250122	9400	39.68	20241209	2.84	N	017960	500	259 억	3166705	N	N	38	N	N
107	20250211	150321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13160	40	2	0.30	5815830830	441900	57.38	13120	13370	13060	17050	9190	13120	13160.97	6.10	502	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6831	-44.91	1.42	12	0.85	-293.00	9282.00	14940	20250122	-11.91	9400	20241209	40.00	14940	-11.91	20250122	11600	13.45	20250106	14940	-11.91	20250122	9400	40.00	20241209	2.84	N	017960	500	259 억	3166705	N	N	1889	N	N
108	20250211	140322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13170	50	2	0.38	4957813920	376847	48.93	13120	13370	13060	17050	9190	13120	13156.04	6.10	-6483	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6836	-44.95	1.42	12	0.73	-293.00	9282.00	14940	20250122	-11.85	9400	20241209	40.11	14940	-11.85	20250122	11600	13.53	20250106	14940	-11.85	20250122	9400	40.11	20241209	2.84	N	017960	500	259 억	3166705	N	N	1889	N	N
109	20250211	130319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13170	50	2	0.38	4316317570	328084	42.60	13120	13370	13060	17050	9190	13120	13156.14	6.10	-6991	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6836	-44.95	1.42	12	0.63	-293.00	9282.00	14940	20250122	-11.85	9400	20241209	40.11	14940	-11.85	20250122	11600	13.53	20250106	14940	-11.85	20250122	9400	40.11	20241209	2.84	N	017960	500	259 억	3166705	N	N	1889	N	N
110	20250211	120320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13110	-10	5	-0.08	3432829650	260778	33.86	13120	13370	13060	17050	9190	13120	13163.81	6.10	-27862	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6805	-44.74	1.41	12	0.50	-293.00	9282.00	14940	20250122	-12.25	9400	20241209	39.47	14940	-12.25	20250122	11600	13.02	20250106	14940	-12.25	20250122	9400	39.47	20241209	2.84	N	017960	500	259 억	3166705	N	N	1889	N	N
111	20250211	110321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13180	60	2	0.46	2783800810	211351	27.44	13120	13370	13060	17050	9190	13120	13171.47	6.10	-23019	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6842	-44.98	1.42	12	0.41	-293.00	9282.00	14940	20250122	-11.78	9400	20241209	40.21	14940	-11.78	20250122	11600	13.62	20250106	14940	-11.78	20250122	9400	40.21	20241209	2.84	N	017960	500	259 억	3166705	N	N	1889	N	N
112	20250211	100321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13170	50	2	0.38	1919915990	145769	18.93	13120	13370	13060	17050	9190	13120	13170.96	6.10	-22907	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6836	-44.95	1.42	12	0.28	-293.00	9282.00	14940	20250122	-11.85	9400	20241209	40.11	14940	-11.85	20250122	11600	13.53	20250106	14940	-11.85	20250122	9400	40.11	20241209	2.84	N	017960	500	259 억	3166705	N	N	1889	N	N
113	20250211	090322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13290	170	2	1.30	269358820	20345	2.64	13120	13370	13120	17050	9190	13120	13239.77	6.10	-5484	14280	13700	13380	12800	12480	13540	12640	260	3930	500	9970	10	1	51908452	6899	-45.36	1.43	12	0.04	-293.00	9282.00	14940	20250122	-11.04	9400	20241209	41.38	14940	-11.04	20250122	11600	14.57	20250106	14940	-11.04	20250122	9400	41.38	20241209	2.84	N	017960	500	259 억	3166705	N	N	1889	N	N
114	20250210	160319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13120	-520	5	-3.81	10244199040	764446	230.76	13640	13960	13060	17730	9550	13640	13401.85	6.10	-11026	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	6810	-44.78	1.41	12	1.47	-293.00	9282.00	14940	20250122	-12.18	9400	20241209	39.57	14940	-12.18	20250122	11600	13.10	20250106	14940	-12.18	20250122	9400	39.57	20241209	2.75	N	017960	500	259 억	3165272	N	N	1889	N	N
115	20250210	150320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13120	-520	5	-3.81	9371491550	697984	210.70	13640	13960	13090	17730	9550	13640	13426.43	6.10	-23432	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	6810	-44.78	1.41	12	1.34	-293.00	9282.00	14940	20250122	-12.18	9400	20241209	39.57	14940	-12.18	20250122	11600	13.10	20250106	14940	-12.18	20250122	9400	39.57	20241209	2.75	N	017960	500	259 억	3165272	N	N	118	N	N
116	20250210	140320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13380	-260	5	-1.91	6467325470	478337	144.39	13640	13960	13330	17730	9550	13640	13520.37	6.10	-27281	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	6945	-45.67	1.44	12	0.92	-293.00	9282.00	14940	20250122	-10.44	9400	20241209	42.34	14940	-10.44	20250122	11600	15.34	20250106	14940	-10.44	20250122	9400	42.34	20241209	2.75	N	017960	500	259 억	3165272	N	N	118	N	N
117	20250210	130320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13430	-210	5	-1.54	5820298700	430130	129.84	13640	13960	13330	17730	9550	13640	13531.42	6.10	-27282	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	6971	-45.84	1.45	12	0.83	-293.00	9282.00	14940	20250122	-10.11	9400	20241209	42.87	14940	-10.11	20250122	11600	15.78	20250106	14940	-10.11	20250122	9400	42.87	20241209	2.75	N	017960	500	259 억	3165272	N	N	118	N	N
118	20250210	120318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13400	-240	5	-1.76	4803751220	354188	106.92	13640	13960	13330	17730	9550	13640	13562.66	6.10	-39125	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	6956	-45.73	1.44	12	0.68	-293.00	9282.00	14940	20250122	-10.31	9400	20241209	42.55	14940	-10.31	20250122	11600	15.52	20250106	14940	-10.31	20250122	9400	42.55	20241209	2.75	N	017960	500	259 억	3165272	N	N	118	N	N
119	20250210	110318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13360	-280	5	-2.05	4228372880	311294	93.97	13640	13960	13330	17730	9550	13640	13583.16	6.10	-52221	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	6935	-45.60	1.44	12	0.60	-293.00	9282.00	14940	20250122	-10.58	9400	20241209	42.13	14940	-10.58	20250122	11600	15.17	20250106	14940	-10.58	20250122	9400	42.13	20241209	2.75	N	017960	500	259 억	3165272	N	N	118	N	N
120	20250210	100317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13630	-10	5	-0.07	2072474620	150599	45.46	13640	13960	13550	17730	9550	13640	13761.77	6.10	-29485	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	7075	-46.52	1.47	12	0.29	-293.00	9282.00	14940	20250122	-8.77	9400	20241209	45.00	14940	-8.77	20250122	11600	17.50	20250106	14940	-8.77	20250122	9400	45.00	20241209	2.75	N	017960	500	259 억	3165272	N	N	118	N	N
121	20250210	090318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13740	100	2	0.73	121762480	8916	2.69	13640	13740	13600	17730	9550	13640	13657.16	6.10	-133	14073	13856	13683	13466	13293	13770	13380	260	4090	500	10360	10	1	51908452	7132	-46.89	1.48	12	0.02	-293.00	9282.00	14940	20250122	-8.03	9400	20241209	46.17	14940	-8.03	20250122	11600	18.45	20250106	14940	-8.03	20250122	9400	46.17	20241209	2.75	N	017960	500	259 억	3165272	N	N	118	N	N
122	20250207	160316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13640	0	3	0.00	4545571060	330890	70.74	13790	13900	13510	17730	9550	13640	13737.42	6.09	-2521	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7080	-46.55	1.47	12	0.64	-293.00	9282.00	14940	20250122	-8.70	9400	20241209	45.11	14940	-8.70	20250122	11600	17.59	20250106	14940	-8.70	20250122	9400	45.11	20241209	2.71	N	017960	500	259 억	3158874	N	N	118	N	N
123	20250207	150317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13630	-10	5	-0.07	4227310380	307517	65.74	13790	13900	13510	17730	9550	13640	13746.59	6.09	191	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7075	-46.52	1.47	12	0.59	-293.00	9282.00	14940	20250122	-8.77	9400	20241209	45.00	14940	-8.77	20250122	11600	17.50	20250106	14940	-8.77	20250122	9400	45.00	20241209	2.71	N	017960	500	259 억	3158874	N	N	333	N	N
124	20250207	140315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13690	50	2	0.37	3777300090	274565	58.70	13790	13900	13510	17730	9550	13640	13757.40	6.09	3851	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7106	-46.72	1.47	12	0.53	-293.00	9282.00	14940	20250122	-8.37	9400	20241209	45.64	14940	-8.37	20250122	11600	18.02	20250106	14940	-8.37	20250122	9400	45.64	20241209	2.71	N	017960	500	259 억	3158874	N	N	333	N	N
125	20250207	130315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13710	70	2	0.51	3382039910	245653	52.52	13790	13900	13510	17730	9550	13640	13767.55	6.09	2979	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7117	-46.79	1.48	12	0.47	-293.00	9282.00	14940	20250122	-8.23	9400	20241209	45.85	14940	-8.23	20250122	11600	18.19	20250106	14940	-8.23	20250122	9400	45.85	20241209	2.71	N	017960	500	259 억	3158874	N	N	333	N	N
126	20250207	120315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13740	100	2	0.73	3073043920	223171	47.71	13790	13900	13510	17730	9550	13640	13769.91	6.09	3308	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7132	-46.89	1.48	12	0.43	-293.00	9282.00	14940	20250122	-8.03	9400	20241209	46.17	14940	-8.03	20250122	11600	18.45	20250106	14940	-8.03	20250122	9400	46.17	20241209	2.71	N	017960	500	259 억	3158874	N	N	333	N	N
127	20250207	110315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13780	140	2	1.03	2723941780	197794	42.28	13790	13900	13510	17730	9550	13640	13771.61	6.09	7099	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7153	-47.03	1.48	12	0.38	-293.00	9282.00	14940	20250122	-7.76	9400	20241209	46.60	14940	-7.76	20250122	11600	18.79	20250106	14940	-7.76	20250122	9400	46.60	20241209	2.71	N	017960	500	259 억	3158874	N	N	333	N	N
128	20250207	100315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13820	180	2	1.32	2184688510	158690	33.92	13790	13900	13510	17730	9550	13640	13767.02	6.09	10928	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7174	-47.17	1.49	12	0.31	-293.00	9282.00	14940	20250122	-7.50	9400	20241209	47.02	14940	-7.50	20250122	11600	19.14	20250106	14940	-7.50	20250122	9400	47.02	20241209	2.71	N	017960	500	259 억	3158874	N	N	333	N	N
129	20250207	090316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13870	230	2	1.69	423079970	30625	6.55	13790	13900	13710	17730	9550	13640	13814.86	6.09	7345	14140	13890	13740	13490	13340	13815	13415	260	4090	500	10360	10	1	51908452	7200	-47.34	1.49	12	0.06	-293.00	9282.00	14940	20250122	-7.16	9400	20241209	47.55	14940	-7.16	20250122	11600	19.57	20250106	14940	-7.16	20250122	9400	47.55	20241209	2.71	N	017960	500	259 억	3158874	N	N	333	N	N
130	20250206	160309	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13640	-200	5	-1.45	6402847260	465161	123.81	13860	13990	13590	17990	9690	13840	13765.06	5.98	47492	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7080	-46.55	1.47	12	0.90	-293.00	9282.00	14940	20250122	-8.70	9400	20241209	45.11	14940	-8.70	20250122	11600	17.59	20250106	14940	-8.70	20250122	9400	45.11	20241209	2.66	N	017960	500	259 억	3101633	N	N	333	N	N
131	20250206	150310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13600	-240	5	-1.73	5921218170	429813	114.40	13860	13990	13590	17990	9690	13840	13776.25	5.98	32541	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7060	-46.42	1.47	12	0.83	-293.00	9282.00	14940	20250122	-8.97	9400	20241209	44.68	14940	-8.97	20250122	11600	17.24	20250106	14940	-8.97	20250122	9400	44.68	20241209	2.66	N	017960	500	259 억	3101633	N	N	449	N	N
132	20250206	140312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13860	20	2	0.14	4049862880	292956	77.98	13860	13990	13700	17990	9690	13840	13824.13	5.98	57455	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7195	-47.30	1.49	12	0.56	-293.00	9282.00	14940	20250122	-7.23	9400	20241209	47.45	14940	-7.23	20250122	11600	19.48	20250106	14940	-7.23	20250122	9400	47.45	20241209	2.66	N	017960	500	259 억	3101633	N	N	449	N	N
133	20250206	130310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13870	30	2	0.22	3616472810	261686	69.65	13860	13990	13700	17990	9690	13840	13819.89	5.98	47511	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7200	-47.34	1.49	12	0.50	-293.00	9282.00	14940	20250122	-7.16	9400	20241209	47.55	14940	-7.16	20250122	11600	19.57	20250106	14940	-7.16	20250122	9400	47.55	20241209	2.66	N	017960	500	259 억	3101633	N	N	449	N	N
134	20250206	120308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13860	20	2	0.14	3259398050	235914	62.79	13860	13990	13700	17990	9690	13840	13816.04	5.98	37820	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7195	-47.30	1.49	12	0.45	-293.00	9282.00	14940	20250122	-7.23	9400	20241209	47.45	14940	-7.23	20250122	11600	19.48	20250106	14940	-7.23	20250122	9400	47.45	20241209	2.66	N	017960	500	259 억	3101633	N	N	449	N	N
135	20250206	110303	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13960	120	2	0.87	2419720150	175390	46.68	13860	13970	13700	17990	9690	13840	13796.21	5.98	30481	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7246	-47.65	1.50	12	0.34	-293.00	9282.00	14940	20250122	-6.56	9400	20241209	48.51	14940	-6.56	20250122	11600	20.34	20250106	14940	-6.56	20250122	9400	48.51	20241209	2.66	N	017960	500	259 억	3101633	N	N	449	N	N
136	20250206	100310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13720	-120	5	-0.87	1284137460	93174	24.80	13860	13940	13700	17990	9690	13840	13782.09	5.98	11064	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7122	-46.83	1.48	12	0.18	-293.00	9282.00	14940	20250122	-8.17	9400	20241209	45.96	14940	-8.17	20250122	11600	18.28	20250106	14940	-8.17	20250122	9400	45.96	20241209	2.66	N	017960	500	259 억	3101633	N	N	449	N	N
137	20250206	090310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13790	-50	5	-0.36	85904860	6218	1.66	13860	13890	13760	17990	9690	13840	13815.19	5.98	-3179	14446	14142	13896	13592	13346	14020	13470	260	4150	500	10510	10	1	51908452	7158	-47.06	1.49	12	0.01	-293.00	9282.00	14940	20250122	-7.70	9400	20241209	46.70	14940	-7.70	20250122	11600	18.88	20250106	14940	-7.70	20250122	9400	46.70	20241209	2.66	N	017960	500	259 억	3101633	N	N	449	N	N
138	20250205	160306	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13840	-300	5	-2.12	5177226120	374380	111.98	14140	14200	13650	18380	9900	14140	13828.80	6.00	-12350	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7184	-47.24	1.49	12	0.72	-293.00	9282.00	14940	20250122	-7.36	9400	20241209	47.23	14940	-7.36	20250122	11600	19.31	20250106	14940	-7.36	20250122	9400	47.23	20241209	2.73	N	017960	500	259 억	3113279	N	N	449	N	N
139	20250205	150307	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13800	-340	5	-2.40	4958640980	358562	107.25	14140	14200	13650	18380	9900	14140	13829.24	6.00	-18826	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7163	-47.10	1.49	12	0.69	-293.00	9282.00	14940	20250122	-7.63	9400	20241209	46.81	14940	-7.63	20250122	11600	18.97	20250106	14940	-7.63	20250122	9400	46.81	20241209	2.73	N	017960	500	259 억	3113279	N	N	639	N	N
140	20250205	140308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13810	-330	5	-2.33	4446625650	321417	96.14	14140	14200	13650	18380	9900	14140	13834.44	6.00	-37704	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7169	-47.13	1.49	12	0.62	-293.00	9282.00	14940	20250122	-7.56	9400	20241209	46.91	14940	-7.56	20250122	11600	19.05	20250106	14940	-7.56	20250122	9400	46.91	20241209	2.73	N	017960	500	259 억	3113279	N	N	639	N	N
141	20250205	130308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13840	-300	5	-2.12	4083000020	295098	88.27	14140	14200	13650	18380	9900	14140	13836.08	6.00	-45746	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7184	-47.24	1.49	12	0.57	-293.00	9282.00	14940	20250122	-7.36	9400	20241209	47.23	14940	-7.36	20250122	11600	19.31	20250106	14940	-7.36	20250122	9400	47.23	20241209	2.73	N	017960	500	259 억	3113279	N	N	639	N	N
142	20250205	120308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13740	-400	5	-2.83	3641890510	263195	78.73	14140	14200	13650	18380	9900	14140	13837.23	6.00	-52496	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7132	-46.89	1.48	12	0.51	-293.00	9282.00	14940	20250122	-8.03	9400	20241209	46.17	14940	-8.03	20250122	11600	18.45	20250106	14940	-8.03	20250122	9400	46.17	20241209	2.73	N	017960	500	259 억	3113279	N	N	639	N	N
143	20250205	110307	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13680	-460	5	-3.25	3122822490	225421	67.43	14140	14200	13650	18380	9900	14140	13853.29	6.00	-62324	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7101	-46.69	1.47	12	0.43	-293.00	9282.00	14940	20250122	-8.43	9400	20241209	45.53	14940	-8.43	20250122	11600	17.93	20250106	14940	-8.43	20250122	9400	45.53	20241209	2.73	N	017960	500	259 억	3113279	N	N	639	N	N
144	20250205	100308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13750	-390	5	-2.76	1896938980	135984	40.68	14140	14200	13740	18380	9900	14140	13949.72	6.00	-61537	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7137	-46.93	1.48	12	0.26	-293.00	9282.00	14940	20250122	-7.97	9400	20241209	46.28	14940	-7.97	20250122	11600	18.53	20250106	14940	-7.97	20250122	9400	46.28	20241209	2.73	N	017960	500	259 억	3113279	N	N	639	N	N
145	20250205	090312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14080	-60	5	-0.42	201000950	14248	4.26	14140	14200	14060	18380	9900	14140	14107.31	6.00	-6237	14580	14360	14040	13820	13500	14470	13930	260	4240	500	10740	10	1	51908452	7309	-48.05	1.52	12	0.03	-293.00	9282.00	14940	20250122	-5.76	9400	20241209	49.79	14940	-5.76	20250122	11600	21.38	20250106	14940	-5.76	20250122	9400	49.79	20241209	2.73	N	017960	500	259 억	3113279	N	N	639	N	N
146	20250204	160304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14140	240	2	1.73	4649556630	331681	101.43	14000	14260	13720	18070	9730	13900	14017.91	6.06	-33852	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7340	-48.26	1.52	12	0.64	-293.00	9282.00	14940	20250122	-5.35	9400	20241209	50.43	14940	-5.35	20250122	11600	21.90	20250106	14940	-5.35	20250122	9400	50.43	20241209	2.80	N	017960	500	259 억	3147596	N	N	639	N	N
147	20250204	150305	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14070	170	2	1.22	4371080970	311936	95.39	14000	14260	13720	18070	9730	13900	14012.75	6.06	-34182	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7304	-48.02	1.52	12	0.60	-293.00	9282.00	14940	20250122	-5.82	9400	20241209	49.68	14940	-5.82	20250122	11600	21.29	20250106	14940	-5.82	20250122	9400	49.68	20241209	2.80	N	017960	500	259 억	3147596	N	N	569	N	N
148	20250204	140304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14130	230	2	1.65	3284036560	235169	71.92	14000	14220	13720	18070	9730	13900	13964.58	6.06	-28383	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7335	-48.23	1.52	12	0.45	-293.00	9282.00	14940	20250122	-5.42	9400	20241209	50.32	14940	-5.42	20250122	11600	21.81	20250106	14940	-5.42	20250122	9400	50.32	20241209	2.80	N	017960	500	259 억	3147596	N	N	569	N	N
149	20250204	130305	55	40.00	KOSPI		금속	N	N	N	Y	40	N	14100	200	2	1.44	2506702880	180249	55.12	14000	14100	13720	18070	9730	13900	13906.89	6.06	-16124	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7319	-48.12	1.52	12	0.35	-293.00	9282.00	14940	20250122	-5.62	9400	20241209	50.00	14940	-5.62	20250122	11600	21.55	20250106	14940	-5.62	20250122	9400	50.00	20241209	2.80	N	017960	500	259 억	3147596	N	N	569	N	N
150	20250204	120308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13890	-10	5	-0.07	2061282910	148396	45.38	14000	14010	13720	18070	9730	13900	13890.42	6.06	-28976	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7210	-47.41	1.50	12	0.29	-293.00	9282.00	14940	20250122	-7.03	9400	20241209	47.77	14940	-7.03	20250122	11600	19.74	20250106	14940	-7.03	20250122	9400	47.77	20241209	2.80	N	017960	500	259 억	3147596	N	N	569	N	N
151	20250204	110301	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13890	-10	5	-0.07	1819916460	131026	40.07	14000	14010	13720	18070	9730	13900	13889.74	6.06	-33532	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7210	-47.41	1.50	12	0.25	-293.00	9282.00	14940	20250122	-7.03	9400	20241209	47.77	14940	-7.03	20250122	11600	19.74	20250106	14940	-7.03	20250122	9400	47.77	20241209	2.80	N	017960	500	259 억	3147596	N	N	569	N	N
152	20250204	100304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13880	-20	5	-0.14	1346741430	96966	29.65	14000	14010	13720	18070	9730	13900	13888.80	6.06	-28718	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7205	-47.37	1.50	12	0.19	-293.00	9282.00	14940	20250122	-7.10	9400	20241209	47.66	14940	-7.10	20250122	11600	19.66	20250106	14940	-7.10	20250122	9400	47.66	20241209	2.80	N	017960	500	259 억	3147596	N	N	569	N	N
153	20250204	090304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	13940	40	2	0.29	231900690	16627	5.08	14000	14000	13890	18070	9730	13900	13947.24	6.06	-13382	14300	14100	13820	13620	13340	14200	13720	260	4170	500	10560	10	1	51908452	7236	-47.58	1.50	12	0.03	-293.00	9282.00	14940	20250122	-6.69	9400	20241209	48.30	14940	-6.69	20250122	11600	20.17	20250106	14940	-6.69	20250122	9400	48.30	20241209	2.80	N	017960	500	259 억	3147596	N	N	569	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History